KissMeData/057540/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192600	1626728905	966	966	966	966	43242
3	20240411	192500	1626728905	966	966	966	966	0
4	20240411	192400	1626728905	966	966	966	966	0
5	20240411	192300	1626728905	966	966	966	966	0
6	20240411	192200	1626728905	966	966	966	966	0
7	20240411	192100	1626728905	966	966	966	966	0
8	20240411	192000	1626728905	966	966	966	966	0
9	20240411	191900	1626728905	966	966	966	966	0
10	20240411	191800	1626728905	966	966	966	966	0
11	20240411	191700	1626728905	966	966	966	966	0
12	20240411	191600	1626728905	966	966	966	966	0
13	20240411	191500	1626728905	966	966	966	966	0
14	20240411	191400	1626728905	966	966	966	966	0
15	20240411	191300	1626728905	966	966	966	966	0
16	20240411	191200	1626728905	966	966	966	966	0
17	20240411	191100	1626728905	966	966	966	966	0
18	20240411	191000	1626728905	966	966	966	966	0
19	20240411	190900	1626728905	966	966	966	966	0
20	20240411	190800	1626728905	966	966	966	966	0
21	20240411	190700	1626728905	966	966	966	966	0
22	20240411	190600	1626728905	966	966	966	966	0
23	20240411	190500	1626728905	966	966	966	966	0
24	20240411	190400	1626728905	966	966	966	966	0
25	20240411	190300	1626728905	966	966	966	966	0
26	20240411	190200	1626728905	966	966	966	966	0
27	20240411	190100	1626728905	966	966	966	966	0
28	20240411	190000	1626728905	966	966	966	966	0
29	20240411	185900	1626728905	966	966	966	966	0
30	20240411	185800	1626728905	966	966	966	966	0
31	20240411	185700	1626728905	966	966	966	966	0
32	20240411	185600	1626728905	966	966	966	966	43242
33	20240411	185500	1626728905	966	966	966	966	0
34	20240411	185400	1626728905	966	966	966	966	0
35	20240411	185300	1626728905	966	966	966	966	0
36	20240411	185200	1626728905	966	966	966	966	0
37	20240411	185100	1626728905	966	966	966	966	0
38	20240411	185000	1626728905	966	966	966	966	0
39	20240411	184900	1626728905	966	966	966	966	0
40	20240411	184800	1626728905	966	966	966	966	0
41	20240411	184700	1626728905	966	966	966	966	0
42	20240411	184600	1626728905	966	966	966	966	0
43	20240411	184500	1626728905	966	966	966	966	0
44	20240411	184400	1626728905	966	966	966	966	0
45	20240411	184300	1626728905	966	966	966	966	0
46	20240411	184200	1626728905	966	966	966	966	0
47	20240411	184100	1626728905	966	966	966	966	0
48	20240411	184000	1626728905	966	966	966	966	0
49	20240411	183900	1626728905	966	966	966	966	0
50	20240411	183800	1626728905	966	966	966	966	0
51	20240411	183700	1626728905	966	966	966	966	0
52	20240411	183600	1626728905	966	966	966	966	0
53	20240411	183500	1626728905	966	966	966	966	0
54	20240411	183400	1626728905	966	966	966	966	0
55	20240411	183300	1626728905	966	966	966	966	0
56	20240411	183200	1626728905	966	966	966	966	0
57	20240411	183100	1626728905	966	966	966	966	0
58	20240411	183000	1626728905	966	966	966	966	0
59	20240411	182900	1626728905	966	966	966	966	0
60	20240411	182800	1626728905	966	966	966	966	0
61	20240411	182700	1626728905	966	966	966	966	0
62	20240411	182600	1626728905	966	966	966	966	43242
63	20240411	182500	1626728905	966	966	966	966	0
64	20240411	182400	1626728905	966	966	966	966	0
65	20240411	182300	1626728905	966	966	966	966	0
66	20240411	182200	1626728905	966	966	966	966	0
67	20240411	182100	1626728905	966	966	966	966	0
68	20240411	182000	1626728905	966	966	966	966	0
69	20240411	181900	1626728905	966	966	966	966	0
70	20240411	181800	1626728905	966	966	966	966	0
71	20240411	181700	1626728905	966	966	966	966	0
72	20240411	181600	1626728905	966	966	966	966	0
73	20240411	181500	1626728905	966	966	966	966	0
74	20240411	181400	1626728905	966	966	966	966	0
75	20240411	181300	1626728905	966	966	966	966	0
76	20240411	181200	1626728905	966	966	966	966	0
77	20240411	181100	1626728905	966	966	966	966	0
78	20240411	181000	1626728905	966	966	966	966	0
79	20240411	180900	1626728905	966	966	966	966	0
80	20240411	180800	1626728905	966	966	966	966	0
81	20240411	180700	1626728905	966	966	966	966	0
82	20240411	180600	1626728905	966	966	966	966	0
83	20240411	180500	1626728905	966	966	966	966	0
84	20240411	180400	1626728905	966	966	966	966	0
85	20240411	180300	1626728905	966	966	966	966	0
86	20240411	180200	1626728905	966	966	966	966	0
87	20240411	180100	1626728905	966	966	966	966	0
88	20240411	180000	1626728905	966	966	966	966	0
89	20240411	175900	1626728905	966	966	966	966	0
90	20240411	175800	1626728905	966	966	966	966	0
91	20240411	175700	1626728905	966	966	966	966	0
92	20240411	175600	1626728905	966	966	966	966	43242
93	20240411	175500	1626728905	966	966	966	966	0
94	20240411	175400	1626728905	966	966	966	966	0
95	20240411	175300	1626728905	966	966	966	966	0
96	20240411	175200	1626728905	966	966	966	966	0
97	20240411	175100	1626728905	966	966	966	966	0
98	20240411	175000	1626728905	966	966	966	966	0
99	20240411	174900	1626728905	966	966	966	966	0
100	20240411	174800	1626728905	966	966	966	966	0
101	20240411	174700	1626728905	966	966	966	966	0
102	20240411	174600	1626728905	966	966	966	966	0
103	20240411	174500	1626728905	966	966	966	966	0
104	20240411	174400	1626728905	966	966	966	966	0
105	20240411	174300	1626728905	966	966	966	966	0
106	20240411	174200	1626728905	966	966	966	966	0
107	20240411	174100	1626728905	966	966	966	966	0
108	20240411	174000	1626728905	966	966	966	966	0
109	20240411	173900	1626728905	966	966	966	966	0
110	20240411	173800	1626728905	966	966	966	966	0
111	20240411	173700	1626728905	966	966	966	966	0
112	20240411	173600	1626728905	966	966	966	966	0
113	20240411	173500	1626728905	966	966	966	966	0
114	20240411	173400	1626728905	966	966	966	966	0
115	20240411	173300	1626728905	966	966	966	966	0
116	20240411	173200	1626728905	966	966	966	966	0
117	20240411	173100	1626728905	966	966	966	966	0
118	20240411	173000	1626728905	966	966	966	966	0
119	20240411	172900	1626728905	966	966	966	966	0
120	20240411	172800	1626728905	966	966	966	966	0
121	20240411	172700	1626728905	966	966	966	966	0
122	20240411	172600	1626728905	966	966	966	966	43242
123	20240411	172500	1626728905	966	966	966	966	0
124	20240411	172400	1626728905	966	966	966	966	0
125	20240411	172300	1626728905	966	966	966	966	0
126	20240411	172200	1626728905	966	966	966	966	0
127	20240411	172100	1626728905	966	966	966	966	0
128	20240411	172000	1626728905	966	966	966	966	0
129	20240411	171900	1626728905	966	966	966	966	0
130	20240411	171800	1626728905	966	966	966	966	0
131	20240411	171700	1626728905	966	966	966	966	0
132	20240411	171600	1626728905	966	966	966	966	0
133	20240411	171500	1626728905	966	966	966	966	0
134	20240411	171400	1626728905	966	966	966	966	0
135	20240411	171300	1626728905	966	966	966	966	0
136	20240411	171200	1626728905	966	966	966	966	0
137	20240411	171100	1626728905	966	966	966	966	0
138	20240411	171000	1626728905	966	966	966	966	0
139	20240411	170900	1626728905	966	966	966	966	0
140	20240411	170800	1626728905	966	966	966	966	0
141	20240411	170700	1626728905	966	966	966	966	0
142	20240411	170600	1626728905	966	966	966	966	0
143	20240411	170500	1626728905	966	966	966	966	0
144	20240411	170400	1626728905	966	966	966	966	0
145	20240411	170300	1626728905	966	966	966	966	0
146	20240411	170200	1626728905	966	966	966	966	0
147	20240411	170100	1626728905	966	966	966	966	0
148	20240411	170000	1626728905	966	966	966	966	0
149	20240411	165900	1626728905	966	966	966	966	0
150	20240411	165800	1626728905	966	966	966	966	0
151	20240411	165700	1626728905	966	966	966	966	0
152	20240411	165600	1626728905	966	966	966	966	43242
153	20240411	165500	1626728905	966	966	966	966	0
154	20240411	165400	1626728905	966	966	966	966	0
155	20240411	165300	1626728905	966	966	966	966	0
156	20240411	165200	1626728905	966	966	966	966	0
157	20240411	165100	1626728905	966	966	966	966	0
158	20240411	165000	1626728905	966	966	966	966	0
159	20240411	164900	1626728905	966	966	966	966	0
160	20240411	164800	1626728905	966	966	966	966	0
161	20240411	164700	1626728905	966	966	966	966	0
162	20240411	164600	1626728905	966	966	966	966	0
163	20240411	164500	1626728905	966	966	966	966	0
164	20240411	164400	1626728905	966	966	966	966	0
165	20240411	164300	1626728905	966	966	966	966	0
166	20240411	164200	1626728905	966	966	966	966	0
167	20240411	164100	1626728905	966	966	966	966	0
168	20240411	164000	1626728905	966	966	966	966	0
169	20240411	163900	1626728905	966	966	966	966	0
170	20240411	163800	1626728905	966	966	966	966	0
171	20240411	163700	1626728905	966	966	966	966	0
172	20240411	163600	1626728905	966	966	966	966	0
173	20240411	163500	1626728905	966	966	966	966	0
174	20240411	163400	1626728905	966	966	966	966	0
175	20240411	163300	1626728905	966	966	966	966	0
176	20240411	163200	1626728905	966	966	966	966	0
177	20240411	163100	1626728905	966	966	966	966	0
178	20240411	163000	1626728905	966	966	966	966	0
179	20240411	162900	1626728905	966	966	966	966	0
180	20240411	162800	1626728905	966	966	966	966	0
181	20240411	162700	1626728905	966	966	966	966	0
182	20240411	162600	1626728905	966	966	966	966	43242
183	20240411	162500	1626728905	966	966	966	966	0
184	20240411	162400	1626728905	966	966	966	966	0
185	20240411	162300	1626728905	966	966	966	966	0
186	20240411	162200	1626728905	966	966	966	966	0
187	20240411	162100	1626728905	966	966	966	966	0
188	20240411	162000	1626728905	966	966	966	966	0
189	20240411	161900	1626728905	966	966	966	966	0
190	20240411	161800	1626728905	966	966	966	966	0
191	20240411	161700	1626728905	966	966	966	966	0
192	20240411	161600	1626728905	966	966	966	966	0
193	20240411	161500	1626728905	966	966	966	966	0
194	20240411	161400	1626728905	966	966	966	966	0
195	20240411	161300	1626728905	966	966	966	966	0
196	20240411	161200	1626728905	966	966	966	966	0
197	20240411	161100	1626728905	966	966	966	966	0
198	20240411	161000	1626728905	966	966	966	966	0
199	20240411	160900	1626728905	966	966	966	966	0
200	20240411	160800	1626728905	966	966	966	966	0
201	20240411	160700	1626728905	966	966	966	966	0
202	20240411	160600	1626728905	966	966	966	966	0
203	20240411	160500	1626728905	966	966	966	966	0
204	20240411	160400	1626728905	966	966	966	966	0
205	20240411	160300	1626728905	966	966	966	966	0
206	20240411	160200	1626728905	966	966	966	966	0
207	20240411	160100	1626728905	966	966	966	966	0
208	20240411	160000	1626728905	966	966	966	966	0
209	20240411	155900	1626728905	966	966	966	966	0
210	20240411	155800	1626728905	966	966	966	966	0
211	20240411	155700	1626728905	966	966	966	966	0
212	20240411	155600	1626728905	966	966	966	966	43242
213	20240411	155500	1626728905	966	966	966	966	0
214	20240411	155400	1626728905	966	966	966	966	0
215	20240411	155300	1626728905	966	966	966	966	0
216	20240411	155200	1626728905	966	966	966	966	0
217	20240411	155100	1626728905	966	966	966	966	0
218	20240411	155000	1626728905	966	966	966	966	0
219	20240411	154900	1626728905	966	966	966	966	0
220	20240411	154800	1626728905	966	966	966	966	0
221	20240411	154700	1626728905	966	966	966	966	0
222	20240411	154600	1626728905	966	966	966	966	0
223	20240411	154500	1626728905	966	966	966	966	0
224	20240411	154400	1626728905	966	966	966	966	0
225	20240411	154300	1626728905	966	966	966	966	0
226	20240411	154200	1626728905	966	966	966	966	0
227	20240411	154100	1626728905	966	966	966	966	0
228	20240411	154000	1626728905	966	966	966	966	0
229	20240411	153900	1626728905	966	966	966	966	0
230	20240411	153800	1626728905	966	966	966	966	0
231	20240411	153700	1626728905	966	966	966	966	0
232	20240411	153600	1626728905	966	966	966	966	0
233	20240411	153500	1626728905	966	966	966	966	0
234	20240411	153400	1626728905	966	966	966	966	0
235	20240411	153300	1626728905	966	966	966	966	0
236	20240411	153200	1626728905	966	966	966	966	0
237	20240411	153100	1626728905	966	966	966	966	0
238	20240411	153000	1626728905	966	966	966	966	43242
239	20240411	152900	1584957133	966	966	966	966	0
240	20240411	152800	1584957133	966	966	966	966	0
241	20240411	152700	1584957133	966	966	966	966	0
242	20240411	152600	1584957133	966	966	966	966	0
243	20240411	152500	1584957133	966	966	966	966	0
244	20240411	152400	1584957133	966	966	966	966	0
245	20240411	152300	1584957133	966	966	966	966	0
246	20240411	152200	1584957133	966	966	966	966	0
247	20240411	152100	1584957133	966	966	966	966	0
248	20240411	152000	1584957133	966	966	966	966	0
249	20240411	151900	1584957133	966	960	967	956	8771
250	20240411	151800	1576531321	960	967	967	957	9481
251	20240411	151700	1567431914	967	965	968	965	8411
252	20240411	151600	1559304088	965	964	966	960	7276
253	20240411	151500	1552289795	965	958	965	958	6122
254	20240411	151400	1546410802	962	966	968	957	9852
255	20240411	151300	1536938512	968	966	969	964	13699
256	20240411	151200	1523713602	967	967	972	965	45716
257	20240411	151100	1479440375	968	964	968	964	11633
258	20240411	151000	1468200554	964	963	969	963	20338
259	20240411	150900	1448571654	963	959	963	959	39571
260	20240411	150800	1410553782	959	955	959	955	6038
261	20240411	150700	1404775305	955	954	955	953	36440
262	20240411	150600	1370044980	957	950	958	948	5637
263	20240411	150500	1364676048	950	953	954	945	35052
264	20240411	150400	1331421226	949	965	968	949	69651
265	20240411	150300	1264947868	969	965	969	962	36071
266	20240411	150200	1230114533	965	961	965	953	33848
267	20240411	150100	1197533057	961	957	962	951	33748
268	20240411	150000	1165180797	959	952	959	952	22775
269	20240411	145900	1143382087	952	950	952	950	10138
270	20240411	145800	1133742849	950	946	951	946	11439
271	20240411	145700	1122886567	946	954	954	946	26794
272	20240411	145600	1097399868	955	953	957	949	37933
273	20240411	145500	1061201146	950	944	953	942	43474
274	20240411	145400	1019870673	944	939	950	939	26855
275	20240411	145300	994494045	939	938	944	935	19717
276	20240411	145200	976007399	935	948	949	935	59643
277	20240411	145100	919653054	947	945	950	943	109524
278	20240411	145000	815854303	945	934	945	934	21894
279	20240411	144900	795273539	937	936	937	936	29313
280	20240411	144800	767810659	937	931	937	930	13000
281	20240411	144700	755661189	931	933	933	931	6
282	20240411	144600	755655601	934	930	934	930	2193
283	20240411	144500	753609374	930	930	930	930	2641
284	20240411	144400	751153244	933	933	933	933	0
285	20240411	144300	751153244	933	933	933	929	433
286	20240411	144200	750750597	929	928	929	928	2918
287	20240411	144100	748041771	927	926	927	926	1211
288	20240411	144000	746919274	925	926	926	925	1898
289	20240411	143900	745162544	930	930	930	930	0
290	20240411	143800	745162544	930	930	930	930	0
291	20240411	143700	745162544	930	930	930	930	0
292	20240411	143600	745162544	930	930	930	926	1293
293	20240411	143500	743960870	934	925	935	925	9397
294	20240411	143400	735229130	924	925	925	924	113
295	20240411	143300	735124606	925	925	925	924	20114
296	20240411	143200	716519406	925	925	925	925	0
297	20240411	143100	716519406	925	925	925	925	2340
298	20240411	143000	714354906	925	924	925	924	3501
299	20240411	142900	711116612	924	927	927	924	8879
300	20240411	142800	702898005	927	929	929	926	8835
301	20240411	142700	694708532	930	931	931	930	322
302	20240411	142600	694409022	931	931	931	931	0
303	20240411	142500	694409022	931	931	931	931	1
304	20240411	142400	694408091	931	931	931	931	0
305	20240411	142300	694408091	931	931	931	930	3677
306	20240411	142200	690988104	931	931	931	931	350
307	20240411	142100	690662254	932	932	932	932	0
308	20240411	142000	690662254	932	932	932	932	824
309	20240411	141900	689894286	932	932	932	932	50
310	20240411	141800	689847686	932	932	932	932	672
311	20240411	141700	689221382	932	931	932	931	313
312	20240411	141600	688929766	931	933	933	931	2510
313	20240411	141500	686590202	933	933	933	933	0
314	20240411	141400	686590202	933	933	933	933	0
315	20240411	141300	686590202	933	933	933	933	0
316	20240411	141200	686590202	933	933	933	933	0
317	20240411	141100	686590202	933	933	933	933	20
318	20240411	141000	686571542	932	932	932	932	2756
319	20240411	140900	684002950	932	932	932	932	124
320	20240411	140800	683887382	932	933	933	932	2663
321	20240411	140700	681404390	933	933	933	933	33
322	20240411	140600	681373601	933	933	933	933	100
323	20240411	140500	681280301	933	933	933	933	0
324	20240411	140400	681280301	933	933	933	932	2171
325	20240411	140300	679254769	933	934	934	933	884
326	20240411	140200	678429497	934	934	934	934	1000
327	20240411	140100	677495497	934	934	934	934	0
328	20240411	140000	677495497	934	934	934	934	656
329	20240411	135900	676882793	935	935	935	935	1111
330	20240411	135800	675844008	935	935	935	935	11
331	20240411	135700	675833723	934	934	934	934	0
332	20240411	135600	675833723	934	934	934	934	0
333	20240411	135500	675833723	934	934	934	934	0
334	20240411	135400	675833723	934	934	934	934	882
335	20240411	135300	675009935	934	934	934	934	1471
336	20240411	135200	673636021	934	934	934	934	271
337	20240411	135100	673382907	934	934	934	934	0
338	20240411	135000	673382907	934	934	934	934	1000
339	20240411	134900	672448907	934	933	934	933	11
340	20240411	134800	672438639	934	934	934	934	8393
341	20240411	134700	664599577	934	934	934	934	1000
342	20240411	134600	663665577	934	934	934	934	0
343	20240411	134500	663665577	934	934	934	934	0
344	20240411	134400	663665577	934	934	934	934	962
345	20240411	134300	662767069	933	934	934	933	7369
346	20240411	134200	655891292	934	935	935	934	8149
347	20240411	134100	648279049	935	936	936	935	23377
348	20240411	134000	626421547	936	936	936	936	0
349	20240411	133900	626421547	936	936	936	936	0
350	20240411	133800	626421547	936	936	936	936	600
351	20240411	133700	625859947	937	937	937	937	2573
352	20240411	133600	623449046	938	938	938	938	0
353	20240411	133500	623449046	938	938	938	938	398
354	20240411	133400	623075722	938	938	938	938	9
355	20240411	133300	623067280	938	938	938	938	0
356	20240411	133200	623067280	938	938	938	938	671
357	20240411	133100	622437882	939	939	939	939	2
358	20240411	133000	622436004	939	939	939	939	0
359	20240411	132900	622436004	939	939	939	939	641
360	20240411	132800	621834105	940	939	940	939	1669
361	20240411	132700	620266913	939	939	939	939	200
362	20240411	132600	620079113	939	939	939	939	363
363	20240411	132500	619738256	939	939	939	939	2420
364	20240411	132400	617465876	939	937	940	937	3493
365	20240411	132300	614192614	939	939	939	939	1000
366	20240411	132200	613253614	937	937	937	937	8505
367	20240411	132100	605284429	937	937	937	937	1403
368	20240411	132000	603969818	934	934	934	934	0
369	20240411	131900	603969818	934	934	934	934	51
370	20240411	131800	603922184	934	937	937	934	3417
371	20240411	131700	600728847	937	937	937	936	6068
372	20240411	131600	595045084	937	941	941	937	10380
373	20240411	131500	585295417	941	941	941	941	1200
374	20240411	131400	584166217	942	942	942	942	208
375	20240411	131300	583970281	942	944	944	941	11614
376	20240411	131200	573033092	944	944	944	944	0
377	20240411	131100	573033092	944	944	944	944	1200
378	20240411	131000	571900292	943	943	943	943	1438
379	20240411	130900	570544258	943	943	944	943	244
380	20240411	130800	570314126	944	944	944	944	222
381	20240411	130700	570104558	946	946	946	946	33
382	20240411	130600	570073340	947	944	947	944	4222
383	20240411	130500	566084141	944	944	944	944	182
384	20240411	130400	565912333	944	944	945	944	742
385	20240411	130300	565211425	945	945	945	945	83
386	20240411	130200	565132990	942	943	943	942	3386
387	20240411	130100	561943368	944	944	944	942	2386
388	20240411	130000	559693324	945	945	945	945	11
389	20240411	125900	559682929	946	942	946	942	163
390	20240411	125800	559529020	942	946	946	942	10191
391	20240411	125700	549909489	947	945	947	945	4046
392	20240411	125600	546082436	944	945	946	944	537
393	20240411	125500	545574913	944	944	944	943	40825
394	20240411	125400	507038663	945	945	945	944	12614
395	20240411	125300	495121518	944	943	944	943	4104
396	20240411	125200	491250838	943	944	945	943	5482
397	20240411	125100	486076759	944	945	945	944	3651
398	20240411	125000	482626599	946	941	946	941	3871
399	20240411	124900	478978988	941	942	942	941	202
400	20240411	124800	478788904	942	943	943	939	1458
401	20240411	124700	477419707	944	945	945	939	14058
402	20240411	124600	464166708	945	944	946	940	3565
403	20240411	124500	460808456	944	943	946	943	33330
404	20240411	124400	429358311	943	941	943	940	30928
405	20240411	124300	400237297	941	940	941	940	587
406	20240411	124200	399684945	941	938	941	938	10115
407	20240411	124100	390174982	938	939	939	938	1124
408	20240411	124000	389120570	939	938	939	938	215
409	20240411	123900	388918700	938	938	938	938	53
410	20240411	123800	388868986	941	939	941	938	1317
411	20240411	123700	387633382	939	939	939	939	200
412	20240411	123600	387445582	939	939	939	939	58
413	20240411	123500	387391120	939	939	939	939	10
414	20240411	123400	387381730	941	941	941	941	886
415	20240411	123300	386548004	941	941	941	941	2955
416	20240411	123200	383767349	941	939	941	939	6159
417	20240411	123100	377977379	939	939	939	939	6
418	20240411	123000	377971745	939	939	939	939	3
419	20240411	122900	377968928	939	939	939	939	191
420	20240411	122800	377789579	939	939	939	939	10
421	20240411	122700	377780189	940	939	940	939	21
422	20240411	122600	377760459	939	939	939	939	0
423	20240411	122500	377760459	939	940	941	939	6758
424	20240411	122400	371401234	940	941	941	940	999
425	20240411	122300	370461674	941	941	941	941	15128
426	20240411	122200	356226226	941	940	941	940	367
427	20240411	122100	355881229	941	940	941	940	20321
428	20240411	122000	336776568	940	940	940	940	3255
429	20240411	121900	333716868	940	940	940	940	0
430	20240411	121800	333716868	940	940	940	940	10000
431	20240411	121700	324316868	940	940	940	940	1167
432	20240411	121600	323219888	940	939	940	939	10019
433	20240411	121500	313803505	939	939	939	939	0
434	20240411	121400	313803505	939	939	939	939	0
435	20240411	121300	313803505	939	939	939	939	837
436	20240411	121200	313017562	939	938	939	938	2106
437	20240411	121100	311040204	938	938	938	938	1235
438	20240411	121000	309881774	939	939	939	939	1018
439	20240411	120900	308925872	939	939	939	939	200
440	20240411	120800	308738072	939	939	939	939	3
441	20240411	120700	308735255	940	940	941	940	8173
442	20240411	120600	301052530	940	940	941	939	27381
443	20240411	120500	275312456	939	938	939	938	2530
444	20240411	120400	272936815	939	938	939	938	1640
445	20240411	120300	271398356	939	939	939	939	700
446	20240411	120200	270741056	939	938	939	938	3172
447	20240411	120100	267763867	938	938	938	938	1
448	20240411	120000	267762929	938	937	938	937	2910
449	20240411	115900	265034653	937	937	937	937	5
450	20240411	115800	265029968	936	936	936	936	0
451	20240411	115700	265029968	936	936	936	936	1435
452	20240411	115600	263686808	936	936	936	936	510
453	20240411	115500	263209448	935	936	936	935	46
454	20240411	115400	263166397	936	936	936	936	1
455	20240411	115300	263165461	934	934	934	934	2
456	20240411	115200	263163593	937	936	937	936	108
457	20240411	115100	263062401	937	937	937	937	0
458	20240411	115000	263062401	937	937	937	937	0
459	20240411	114900	263062401	937	937	937	937	1099
460	20240411	114800	262032638	937	937	937	937	68
461	20240411	114700	261968922	937	937	937	937	7
462	20240411	114600	261962363	936	936	936	936	100
463	20240411	114500	261868763	937	937	937	937	0
464	20240411	114400	261868763	937	937	937	937	0
465	20240411	114300	261868763	937	936	937	936	3269
466	20240411	114200	258808929	936	936	936	936	5
467	20240411	114100	258804249	936	935	936	935	700
468	20240411	114000	258149217	935	935	935	935	2582
469	20240411	113900	255735047	934	934	934	934	1456
470	20240411	113800	254375143	933	933	933	933	0
471	20240411	113700	254375143	933	933	933	933	0
472	20240411	113600	254375143	933	933	933	933	0
473	20240411	113500	254375143	933	933	933	933	403
474	20240411	113400	253999144	933	933	933	933	3070
475	20240411	113300	251134834	933	933	933	933	600
476	20240411	113200	250575034	934	934	934	934	5
477	20240411	113100	250570364	934	934	934	934	10
478	20240411	113000	250561024	934	934	934	934	0
479	20240411	112900	250561024	934	934	934	933	165
480	20240411	112800	250406917	934	934	934	934	0
481	20240411	112700	250406917	934	934	934	934	8
482	20240411	112600	250399445	934	934	934	934	0
483	20240411	112500	250399445	934	934	934	934	2
484	20240411	112400	250397577	934	934	934	934	0
485	20240411	112300	250397577	934	934	934	934	3010
486	20240411	112200	247586237	935	935	935	935	1
487	20240411	112100	247585302	932	932	932	932	0
488	20240411	112000	247585302	932	932	932	932	0
489	20240411	111900	247585302	932	932	932	932	0
490	20240411	111800	247585302	932	932	932	932	2000
491	20240411	111700	245721302	932	932	932	932	0
492	20240411	111600	245721302	932	934	934	932	3304
493	20240411	111500	242637438	935	935	936	935	7118
494	20240411	111400	235982098	936	936	936	936	500
495	20240411	111300	235514098	936	936	936	936	1159
496	20240411	111200	234429274	937	937	937	937	176
497	20240411	111100	234264362	936	936	936	936	0
498	20240411	111000	234264362	936	939	939	936	130
499	20240411	110900	234142382	936	936	936	936	0
500	20240411	110800	234142382	936	939	939	936	3086
501	20240411	110700	231248693	936	936	936	936	0
502	20240411	110600	231248693	936	936	936	936	1000
503	20240411	110500	230312693	935	935	935	935	1
504	20240411	110400	230311758	935	935	935	935	10
505	20240411	110300	230302408	934	934	934	934	0
506	20240411	110200	230302408	934	934	934	934	734
507	20240411	110100	229616852	936	939	939	936	10240
508	20240411	110000	220012592	939	935	939	935	10893
509	20240411	105900	209794834	935	935	935	935	53
510	20240411	105800	209745279	935	934	935	934	9064
511	20240411	105700	201272288	934	934	934	934	213
512	20240411	105600	201073346	934	934	934	934	235
513	20240411	105500	200853856	934	934	934	934	11
514	20240411	105400	200843582	931	931	931	931	0
515	20240411	105300	200843582	931	931	931	931	0
516	20240411	105200	200843582	931	934	934	931	901
517	20240411	105100	200004378	934	932	934	932	691
518	20240411	105000	199360165	932	933	933	932	24
519	20240411	104900	199337796	930	930	930	930	0
520	20240411	104800	199337796	930	930	930	930	0
521	20240411	104700	199337796	930	930	930	930	419
522	20240411	104600	198948126	933	932	933	932	827
523	20240411	104500	198176635	933	929	933	929	4135
524	20240411	104400	194327701	929	929	929	929	0
525	20240411	104300	194327701	929	929	929	929	0
526	20240411	104200	194327701	929	929	929	929	50
527	20240411	104100	194281251	929	929	929	929	258
528	20240411	104000	194041569	929	929	929	929	0
529	20240411	103900	194041569	929	929	929	929	1
530	20240411	103800	194040640	929	929	929	929	50
531	20240411	103700	193994190	929	929	929	929	206
532	20240411	103600	193802816	929	929	929	929	100
533	20240411	103500	193709916	928	928	928	928	0
534	20240411	103400	193709916	928	928	928	928	0
535	20240411	103300	193709916	928	928	928	928	170
536	20240411	103200	193552156	929	929	929	929	2
537	20240411	103100	193550298	928	928	929	928	1235
538	20240411	103000	192404018	929	929	929	929	0
539	20240411	102900	192404018	929	929	929	929	1
540	20240411	102800	192403089	928	928	928	928	10
541	20240411	102700	192393809	928	928	928	928	0
542	20240411	102600	192393809	928	928	928	928	11
543	20240411	102500	192383601	929	929	929	929	252
544	20240411	102400	192149493	929	929	929	929	10
545	20240411	102300	192140203	928	928	928	928	2
546	20240411	102200	192138347	929	929	929	929	1861
547	20240411	102100	190409478	929	929	929	929	151
548	20240411	102000	190269199	929	929	929	929	1
549	20240411	101900	190268270	929	929	929	929	556
550	20240411	101800	189751746	930	930	930	930	2
551	20240411	101700	189749886	932	932	932	932	0
552	20240411	101600	189749886	932	932	932	932	120
553	20240411	101500	189638046	932	932	932	932	0
554	20240411	101400	189638046	932	932	932	932	0
555	20240411	101300	189638046	932	932	932	932	0
556	20240411	101200	189638046	932	932	932	932	0
557	20240411	101100	189638046	932	932	932	932	1
558	20240411	101000	189637114	932	932	932	932	50
559	20240411	100900	189590514	932	932	932	932	50
560	20240411	100800	189543914	932	932	932	932	0
561	20240411	100700	189543914	932	932	932	932	737
562	20240411	100600	188857030	932	932	932	932	0
563	20240411	100500	188857030	932	932	932	932	0
564	20240411	100400	188857030	932	932	932	932	0
565	20240411	100300	188857030	932	932	932	932	0
566	20240411	100200	188857030	932	932	932	932	4
567	20240411	100100	188853302	933	933	933	933	132
568	20240411	100000	188730146	933	932	933	932	363
569	20240411	095900	188391730	932	932	932	932	0
570	20240411	095800	188391730	932	928	932	928	27
571	20240411	095700	188366614	932	932	932	932	40
572	20240411	095600	188329334	932	932	933	932	693
573	20240411	095500	187682824	933	933	933	933	1
574	20240411	095400	187681891	933	930	933	930	5447
575	20240411	095300	182614840	930	928	930	928	6456
576	20240411	095200	176611094	929	929	929	929	12
577	20240411	095100	176599946	929	930	930	929	38
578	20240411	095000	176564633	929	929	929	929	0
579	20240411	094900	176564633	929	929	929	929	0
580	20240411	094800	176564633	929	929	929	929	52
581	20240411	094700	176516325	929	929	929	929	50
582	20240411	094600	176469875	929	929	929	929	130
583	20240411	094500	176349105	929	929	929	929	2
584	20240411	094400	176347247	929	929	929	929	5
585	20240411	094300	176342602	929	927	929	927	4013
586	20240411	094200	172618588	927	927	927	927	0
587	20240411	094100	172618588	927	928	928	927	695
588	20240411	094000	171973737	928	928	928	928	0
589	20240411	093900	171973737	928	928	928	928	15
590	20240411	093800	171959817	928	929	929	928	299
591	20240411	093700	171682099	930	930	930	930	77
592	20240411	093600	171610489	930	930	930	930	1
593	20240411	093500	171609559	930	930	930	930	2865
594	20240411	093400	168945109	932	932	932	932	620
595	20240411	093300	168367269	932	932	932	932	232
596	20240411	093200	168151045	933	933	933	933	400
597	20240411	093100	167777845	933	933	933	933	1359
598	20240411	093000	166509898	933	933	933	933	1710
599	20240411	092900	164914468	934	934	934	934	50
600	20240411	092800	164867768	934	930	934	930	1389
601	20240411	092700	163575986	934	933	934	933	550
602	20240411	092600	163062340	934	934	935	934	5546
603	20240411	092500	157882366	934	933	934	933	665
604	20240411	092400	157261891	934	930	934	930	10034
605	20240411	092300	147930155	930	927	934	927	5195
606	20240411	092200	143084359	934	934	934	934	24
607	20240411	092100	143061943	938	938	938	938	0
608	20240411	092000	143061943	938	927	938	927	5000
609	20240411	091900	138405995	924	924	924	924	183
610	20240411	091800	138236903	924	928	929	924	17000
611	20240411	091700	122501046	928	928	928	928	3559
612	20240411	091600	119198294	928	934	934	928	1290
613	20240411	091500	118001150	935	936	938	929	11617
614	20240411	091400	107167080	938	939	939	936	21994
615	20240411	091300	86539562	938	933	939	933	18798
616	20240411	091200	68917462	933	934	934	930	3960
617	20240411	091100	65220263	930	929	930	929	18010
618	20240411	091000	48471319	930	930	930	930	50
619	20240411	090900	48424819	929	929	929	929	1000
620	20240411	090800	47495819	929	929	929	929	1195
621	20240411	090700	46385664	930	924	930	924	5146
622	20240411	090600	41606179	924	926	926	924	6007
623	20240411	090500	36050798	925	925	925	925	715
624	20240411	090400	35389423	925	926	926	925	907
625	20240411	090300	34550348	925	925	925	925	0
626	20240411	090200	34550348	925	925	925	922	4861
627	20240411	090100	30066406	925	921	925	921	2211
628	20240411	090000	28025995	921	929	929	920	29933