KissMeData/085810/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194200	27794659	970	970	970	970	1198
3	20240409	194100	27794659	970	970	970	970	0
4	20240409	194000	27794659	970	970	970	970	0
5	20240409	193900	27794659	970	970	970	970	0
6	20240409	193800	27794659	970	970	970	970	0
7	20240409	193700	27794659	970	970	970	970	0
8	20240409	193600	27794659	970	970	970	970	0
9	20240409	193500	27794659	970	970	970	970	0
10	20240409	193400	27794659	970	970	970	970	0
11	20240409	193300	27794659	970	970	970	970	0
12	20240409	193200	27794659	970	970	970	970	0
13	20240409	193100	27794659	970	970	970	970	0
14	20240409	193000	27794659	970	970	970	970	0
15	20240409	192900	27794659	970	970	970	970	0
16	20240409	192800	27794659	970	970	970	970	0
17	20240409	192700	27794659	970	970	970	970	0
18	20240409	192600	27794659	970	970	970	970	0
19	20240409	192500	27794659	970	970	970	970	0
20	20240409	192400	27794659	970	970	970	970	0
21	20240409	192300	27794659	970	970	970	970	0
22	20240409	192200	27794659	970	970	970	970	0
23	20240409	192100	27794659	970	970	970	970	0
24	20240409	192000	27794659	970	970	970	970	0
25	20240409	191900	27794659	970	970	970	970	0
26	20240409	191800	27794659	970	970	970	970	0
27	20240409	191700	27794659	970	970	970	970	0
28	20240409	191600	27794659	970	970	970	970	0
29	20240409	191500	27794659	970	970	970	970	0
30	20240409	191400	27794659	970	970	970	970	0
31	20240409	191300	27794659	970	970	970	970	0
32	20240409	191200	27794659	970	970	970	970	1198
33	20240409	191100	27794659	970	970	970	970	0
34	20240409	191000	27794659	970	970	970	970	0
35	20240409	190900	27794659	970	970	970	970	0
36	20240409	190800	27794659	970	970	970	970	0
37	20240409	190700	27794659	970	970	970	970	0
38	20240409	190600	27794659	970	970	970	970	0
39	20240409	190500	27794659	970	970	970	970	0
40	20240409	190400	27794659	970	970	970	970	0
41	20240409	190300	27794659	970	970	970	970	0
42	20240409	190200	27794659	970	970	970	970	0
43	20240409	190100	27794659	970	970	970	970	0
44	20240409	190000	27794659	970	970	970	970	0
45	20240409	185900	27794659	970	970	970	970	0
46	20240409	185800	27794659	970	970	970	970	0
47	20240409	185700	27794659	970	970	970	970	0
48	20240409	185600	27794659	970	970	970	970	0
49	20240409	185500	27794659	970	970	970	970	0
50	20240409	185400	27794659	970	970	970	970	0
51	20240409	185300	27794659	970	970	970	970	0
52	20240409	185200	27794659	970	970	970	970	0
53	20240409	185100	27794659	970	970	970	970	0
54	20240409	185000	27794659	970	970	970	970	0
55	20240409	184900	27794659	970	970	970	970	0
56	20240409	184800	27794659	970	970	970	970	0
57	20240409	184700	27794659	970	970	970	970	0
58	20240409	184600	27794659	970	970	970	970	0
59	20240409	184500	27794659	970	970	970	970	0
60	20240409	184400	27794659	970	970	970	970	0
61	20240409	184300	27794659	970	970	970	970	0
62	20240409	184200	27794659	970	970	970	970	1198
63	20240409	184100	27794659	970	970	970	970	0
64	20240409	184000	27794659	970	970	970	970	0
65	20240409	183900	27794659	970	970	970	970	0
66	20240409	183800	27794659	970	970	970	970	0
67	20240409	183700	27794659	970	970	970	970	0
68	20240409	183600	27794659	970	970	970	970	0
69	20240409	183500	27794659	970	970	970	970	0
70	20240409	183400	27794659	970	970	970	970	0
71	20240409	183300	27794659	970	970	970	970	0
72	20240409	183200	27794659	970	970	970	970	0
73	20240409	183100	27794659	970	970	970	970	0
74	20240409	183000	27794659	970	970	970	970	0
75	20240409	182900	27794659	970	970	970	970	0
76	20240409	182800	27794659	970	970	970	970	0
77	20240409	182700	27794659	970	970	970	970	0
78	20240409	182600	27794659	970	970	970	970	0
79	20240409	182500	27794659	970	970	970	970	0
80	20240409	182400	27794659	970	970	970	970	0
81	20240409	182300	27794659	970	970	970	970	0
82	20240409	182200	27794659	970	970	970	970	0
83	20240409	182100	27794659	970	970	970	970	0
84	20240409	182000	27794659	970	970	970	970	0
85	20240409	181900	27794659	970	970	970	970	0
86	20240409	181800	27794659	970	970	970	970	0
87	20240409	181700	27794659	970	970	970	970	0
88	20240409	181600	27794659	970	970	970	970	0
89	20240409	181500	27794659	970	970	970	970	0
90	20240409	181400	27794659	970	970	970	970	0
91	20240409	181300	27794659	970	970	970	970	0
92	20240409	181200	27794659	970	970	970	970	1198
93	20240409	181100	27794659	970	970	970	970	0
94	20240409	181000	27794659	970	970	970	970	0
95	20240409	180900	27794659	970	970	970	970	0
96	20240409	180800	27794659	970	970	970	970	0
97	20240409	180700	27794659	970	970	970	970	0
98	20240409	180600	27794659	970	970	970	970	0
99	20240409	180500	27794659	970	970	970	970	0
100	20240409	180400	27794659	970	970	970	970	0
101	20240409	180300	27794659	970	970	970	970	0
102	20240409	180200	27794659	970	970	970	970	0
103	20240409	180100	27794659	970	970	970	970	0
104	20240409	180000	27794659	970	970	970	970	0
105	20240409	175900	27794659	970	970	970	970	0
106	20240409	175800	27794659	970	970	970	970	0
107	20240409	175700	27794659	970	970	970	970	0
108	20240409	175600	27794659	970	970	970	970	0
109	20240409	175500	27794659	970	970	970	970	0
110	20240409	175400	27794659	970	970	970	970	0
111	20240409	175300	27794659	970	970	970	970	0
112	20240409	175200	27794659	970	970	970	970	0
113	20240409	175100	27794659	970	970	970	970	0
114	20240409	175000	27794659	970	970	970	970	0
115	20240409	174900	27794659	970	970	970	970	0
116	20240409	174800	27794659	970	970	970	970	0
117	20240409	174700	27794659	970	970	970	970	0
118	20240409	174600	27794659	970	970	970	970	0
119	20240409	174500	27794659	970	970	970	970	0
120	20240409	174400	27794659	970	970	970	970	0
121	20240409	174300	27794659	970	970	970	970	0
122	20240409	174200	27794659	970	970	970	970	1198
123	20240409	174100	27794659	970	970	970	970	0
124	20240409	174000	27794659	970	970	970	970	0
125	20240409	173900	27794659	970	970	970	970	0
126	20240409	173800	27794659	970	970	970	970	0
127	20240409	173700	27794659	970	970	970	970	0
128	20240409	173600	27794659	970	970	970	970	0
129	20240409	173500	27794659	970	970	970	970	0
130	20240409	173400	27794659	970	970	970	970	0
131	20240409	173300	27794659	970	970	970	970	0
132	20240409	173200	27794659	970	970	970	970	0
133	20240409	173100	27794659	970	970	970	970	0
134	20240409	173000	27794659	970	970	970	970	0
135	20240409	172900	27794659	970	970	970	970	0
136	20240409	172800	27794659	970	970	970	970	0
137	20240409	172700	27794659	970	970	970	970	0
138	20240409	172600	27794659	970	970	970	970	0
139	20240409	172500	27794659	970	970	970	970	0
140	20240409	172400	27794659	970	970	970	970	0
141	20240409	172300	27794659	970	970	970	970	0
142	20240409	172200	27794659	970	970	970	970	0
143	20240409	172100	27794659	970	970	970	970	0
144	20240409	172000	27794659	970	970	970	970	0
145	20240409	171900	27794659	970	970	970	970	0
146	20240409	171800	27794659	970	970	970	970	0
147	20240409	171700	27794659	970	970	970	970	0
148	20240409	171600	27794659	970	970	970	970	0
149	20240409	171500	27794659	970	970	970	970	0
150	20240409	171400	27794659	970	970	970	970	0
151	20240409	171300	27794659	970	970	970	970	0
152	20240409	171200	27794659	970	970	970	970	1198
153	20240409	171100	27794659	970	970	970	970	0
154	20240409	171000	27794659	970	970	970	970	0
155	20240409	170900	27794659	970	970	970	970	0
156	20240409	170800	27794659	970	970	970	970	0
157	20240409	170700	27794659	970	970	970	970	0
158	20240409	170600	27794659	970	970	970	970	0
159	20240409	170500	27794659	970	970	970	970	0
160	20240409	170400	27794659	970	970	970	970	0
161	20240409	170300	27794659	970	970	970	970	0
162	20240409	170200	27794659	970	970	970	970	0
163	20240409	170100	27794659	970	970	970	970	0
164	20240409	170000	27794659	970	970	970	970	0
165	20240409	165900	27794659	970	970	970	970	0
166	20240409	165800	27794659	970	970	970	970	0
167	20240409	165700	27794659	970	970	970	970	0
168	20240409	165600	27794659	970	970	970	970	0
169	20240409	165500	27794659	970	970	970	970	0
170	20240409	165400	27794659	970	970	970	970	0
171	20240409	165300	27794659	970	970	970	970	0
172	20240409	165200	27794659	970	970	970	970	0
173	20240409	165100	27794659	970	970	970	970	0
174	20240409	165000	27794659	970	970	970	970	0
175	20240409	164900	27794659	970	970	970	970	0
176	20240409	164800	27794659	970	970	970	970	0
177	20240409	164700	27794659	970	970	970	970	0
178	20240409	164600	27794659	970	970	970	970	0
179	20240409	164500	27794659	970	970	970	970	0
180	20240409	164400	27794659	970	970	970	970	0
181	20240409	164300	27794659	970	970	970	970	0
182	20240409	164200	27794659	970	970	970	970	1198
183	20240409	164100	27794659	970	970	970	970	0
184	20240409	164000	27794659	970	970	970	970	0
185	20240409	163900	27794659	970	970	970	970	0
186	20240409	163800	27794659	970	970	970	970	0
187	20240409	163700	27794659	970	970	970	970	0
188	20240409	163600	27794659	970	970	970	970	0
189	20240409	163500	27794659	970	970	970	970	0
190	20240409	163400	27794659	970	970	970	970	0
191	20240409	163300	27794659	970	970	970	970	0
192	20240409	163200	27794659	970	970	970	970	0
193	20240409	163100	27794659	970	970	970	970	0
194	20240409	163000	27794659	970	970	970	970	0
195	20240409	162900	27794659	970	970	970	970	0
196	20240409	162800	27794659	970	970	970	970	0
197	20240409	162700	27794659	970	970	970	970	0
198	20240409	162600	27794659	970	970	970	970	0
199	20240409	162500	27794659	970	970	970	970	0
200	20240409	162400	27794659	970	970	970	970	0
201	20240409	162300	27794659	970	970	970	970	0
202	20240409	162200	27794659	970	970	970	970	0
203	20240409	162100	27794659	970	970	970	970	0
204	20240409	162000	27794659	970	970	970	970	0
205	20240409	161900	27794659	970	970	970	970	0
206	20240409	161800	27794659	970	970	970	970	0
207	20240409	161700	27794659	970	970	970	970	0
208	20240409	161600	27794659	970	970	970	970	0
209	20240409	161500	27794659	970	970	970	970	0
210	20240409	161400	27794659	970	970	970	970	0
211	20240409	161300	27794659	970	970	970	970	0
212	20240409	161200	27794659	970	970	970	970	1198
213	20240409	161100	27794659	970	970	970	970	0
214	20240409	161000	27794659	970	970	970	970	0
215	20240409	160900	27794659	970	970	970	970	0
216	20240409	160800	27794659	970	970	970	970	0
217	20240409	160700	27794659	970	970	970	970	0
218	20240409	160600	27794659	970	970	970	970	0
219	20240409	160500	27794659	970	970	970	970	0
220	20240409	160400	27794659	970	970	970	970	0
221	20240409	160300	27794659	970	970	970	970	0
222	20240409	160200	27794659	970	970	970	970	0
223	20240409	160100	27794659	970	970	970	970	0
224	20240409	160000	27794659	970	970	970	970	0
225	20240409	155900	27794659	970	970	970	970	0
226	20240409	155800	27794659	970	970	970	970	0
227	20240409	155700	27794659	970	970	970	970	0
228	20240409	155600	27794659	970	970	970	970	0
229	20240409	155500	27794659	970	970	970	970	0
230	20240409	155400	27794659	970	970	970	970	0
231	20240409	155300	27794659	970	970	970	970	0
232	20240409	155200	27794659	970	970	970	970	0
233	20240409	155100	27794659	970	970	970	970	0
234	20240409	155000	27794659	970	970	970	970	0
235	20240409	154900	27794659	970	970	970	970	0
236	20240409	154800	27794659	970	970	970	970	0
237	20240409	154700	27794659	970	970	970	970	0
238	20240409	154600	27794659	970	970	970	970	0
239	20240409	154500	27794659	970	970	970	970	0
240	20240409	154400	27794659	970	970	970	970	0
241	20240409	154300	27794659	970	970	970	970	0
242	20240409	154200	27794659	970	970	970	970	1198
243	20240409	154100	27794659	970	970	970	970	0
244	20240409	154000	27794659	970	970	970	970	0
245	20240409	153900	27794659	970	970	970	970	0
246	20240409	153800	27794659	970	970	970	970	0
247	20240409	153700	27794659	970	970	970	970	0
248	20240409	153600	27794659	970	970	970	970	0
249	20240409	153500	27794659	970	970	970	970	0
250	20240409	153400	27794659	970	970	970	970	0
251	20240409	153300	27794659	970	970	970	970	0
252	20240409	153200	27794659	970	970	970	970	0
253	20240409	153100	27794659	970	970	970	970	0
254	20240409	153000	27794659	970	970	970	970	1198
255	20240409	152900	26632599	969	969	969	969	0
256	20240409	152800	26632599	969	969	969	969	0
257	20240409	152700	26632599	969	969	969	969	0
258	20240409	152600	26632599	969	969	969	969	0
259	20240409	152500	26632599	969	969	969	969	0
260	20240409	152400	26632599	969	969	969	969	0
261	20240409	152300	26632599	969	969	969	969	0
262	20240409	152200	26632599	969	969	969	969	0
263	20240409	152100	26632599	969	969	969	969	0
264	20240409	152000	26632599	969	969	969	969	0
265	20240409	151900	26632599	969	969	969	969	11
266	20240409	151800	26621940	969	969	969	969	0
267	20240409	151700	26621940	969	969	969	969	0
268	20240409	151600	26621940	969	969	969	969	48
269	20240409	151500	26575428	969	969	969	969	0
270	20240409	151400	26575428	969	969	969	969	0
271	20240409	151300	26575428	969	969	969	969	1
272	20240409	151200	26574459	969	969	969	969	2
273	20240409	151100	26572521	969	969	969	969	3
274	20240409	151000	26569614	969	969	969	969	7
275	20240409	150900	26562831	968	969	969	968	7
276	20240409	150800	26556049	969	969	969	969	25
277	20240409	150700	26531824	969	969	969	969	0
278	20240409	150600	26531824	969	969	969	969	0
279	20240409	150500	26531824	969	969	969	969	0
280	20240409	150400	26531824	969	969	969	969	0
281	20240409	150300	26531824	969	969	969	969	0
282	20240409	150200	26531824	969	969	969	969	10
283	20240409	150100	26522134	969	969	969	969	58
284	20240409	150000	26465932	968	968	968	968	0
285	20240409	145900	26465932	968	968	968	968	0
286	20240409	145800	26465932	968	968	968	968	0
287	20240409	145700	26465932	968	968	968	968	0
288	20240409	145600	26465932	968	968	968	968	2207
289	20240409	145500	24329556	968	968	968	968	0
290	20240409	145400	24329556	968	968	968	968	0
291	20240409	145300	24329556	968	968	968	968	0
292	20240409	145200	24329556	968	968	968	968	0
293	20240409	145100	24329556	968	968	968	968	0
294	20240409	145000	24329556	968	968	968	968	0
295	20240409	144900	24329556	968	968	968	968	0
296	20240409	144800	24329556	968	968	968	968	2
297	20240409	144700	24327620	968	968	968	968	30
298	20240409	144600	24298580	965	965	965	965	0
299	20240409	144500	24298580	965	965	965	965	0
300	20240409	144400	24298580	965	965	965	965	0
301	20240409	144300	24298580	965	965	965	965	46
302	20240409	144200	24254190	964	964	964	964	0
303	20240409	144100	24254190	964	964	964	964	0
304	20240409	144000	24254190	964	964	964	964	0
305	20240409	143900	24254190	964	964	964	964	0
306	20240409	143800	24254190	964	964	964	964	0
307	20240409	143700	24254190	964	964	964	964	0
308	20240409	143600	24254190	964	964	964	964	0
309	20240409	143500	24254190	964	964	964	964	0
310	20240409	143400	24254190	964	964	964	964	0
311	20240409	143300	24254190	964	964	964	964	0
312	20240409	143200	24254190	964	964	964	964	0
313	20240409	143100	24254190	964	964	964	964	0
314	20240409	143000	24254190	964	964	964	964	0
315	20240409	142900	24254190	964	964	964	964	0
316	20240409	142800	24254190	964	964	964	964	0
317	20240409	142700	24254190	964	964	964	964	0
318	20240409	142600	24254190	964	964	964	964	0
319	20240409	142500	24254190	964	964	964	964	0
320	20240409	142400	24254190	964	964	964	964	0
321	20240409	142300	24254190	964	964	964	964	0
322	20240409	142200	24254190	964	964	964	964	0
323	20240409	142100	24254190	964	964	964	964	0
324	20240409	142000	24254190	964	964	964	964	0
325	20240409	141900	24254190	964	964	964	964	0
326	20240409	141800	24254190	964	964	964	964	0
327	20240409	141700	24254190	964	964	964	964	0
328	20240409	141600	24254190	964	964	964	964	0
329	20240409	141500	24254190	964	964	964	964	0
330	20240409	141400	24254190	964	964	964	964	0
331	20240409	141300	24254190	964	964	964	964	0
332	20240409	141200	24254190	964	964	964	964	0
333	20240409	141100	24254190	964	964	964	964	0
334	20240409	141000	24254190	964	964	964	964	0
335	20240409	140900	24254190	964	964	964	964	0
336	20240409	140800	24254190	964	964	964	964	0
337	20240409	140700	24254190	964	964	964	964	0
338	20240409	140600	24254190	964	964	964	964	0
339	20240409	140500	24254190	964	965	965	964	3000
340	20240409	140400	21361155	965	965	965	965	0
341	20240409	140300	21361155	965	965	965	965	0
342	20240409	140200	21361155	965	965	965	965	0
343	20240409	140100	21361155	965	965	965	965	0
344	20240409	140000	21361155	965	965	965	965	0
345	20240409	135900	21361155	965	965	965	965	0
346	20240409	135800	21361155	965	965	965	965	0
347	20240409	135700	21361155	965	965	965	965	0
348	20240409	135600	21361155	965	965	965	965	0
349	20240409	135500	21361155	965	965	965	965	0
350	20240409	135400	21361155	965	965	965	965	1
351	20240409	135300	21360190	965	965	965	965	0
352	20240409	135200	21360190	965	965	965	965	0
353	20240409	135100	21360190	965	965	965	965	0
354	20240409	135000	21360190	965	965	965	965	0
355	20240409	134900	21360190	965	965	965	965	518
356	20240409	134800	20860320	965	965	965	965	0
357	20240409	134700	20860320	965	965	965	965	150
358	20240409	134600	20715570	965	965	965	965	0
359	20240409	134500	20715570	965	965	965	965	0
360	20240409	134400	20715570	965	965	965	965	0
361	20240409	134300	20715570	965	965	965	965	23
362	20240409	134200	20693375	965	965	965	965	0
363	20240409	134100	20693375	965	965	965	965	0
364	20240409	134000	20693375	965	965	965	965	0
365	20240409	133900	20693375	965	965	965	965	0
366	20240409	133800	20693375	965	965	965	965	0
367	20240409	133700	20693375	965	965	965	965	0
368	20240409	133600	20693375	965	965	965	965	0
369	20240409	133500	20693375	965	965	965	965	0
370	20240409	133400	20693375	965	965	965	965	0
371	20240409	133300	20693375	965	965	965	965	0
372	20240409	133200	20693375	965	965	965	965	0
373	20240409	133100	20693375	965	965	965	965	0
374	20240409	133000	20693375	965	965	965	965	0
375	20240409	132900	20693375	965	965	965	965	0
376	20240409	132800	20693375	965	965	965	965	0
377	20240409	132700	20693375	965	965	965	965	0
378	20240409	132600	20693375	965	965	965	965	0
379	20240409	132500	20693375	965	965	965	965	0
380	20240409	132400	20693375	965	965	965	965	0
381	20240409	132300	20693375	965	965	965	965	0
382	20240409	132200	20693375	965	965	965	965	500
383	20240409	132100	20210875	965	965	965	965	0
384	20240409	132000	20210875	965	965	965	965	0
385	20240409	131900	20210875	965	965	965	965	0
386	20240409	131800	20210875	965	965	965	965	0
387	20240409	131700	20210875	965	965	965	965	40
388	20240409	131600	20172275	965	965	965	965	0
389	20240409	131500	20172275	965	965	965	965	0
390	20240409	131400	20172275	965	965	965	965	20
391	20240409	131300	20152975	965	965	965	965	331
392	20240409	131200	19833560	965	965	965	965	0
393	20240409	131100	19833560	965	965	965	965	0
394	20240409	131000	19833560	965	965	965	965	0
395	20240409	130900	19833560	965	965	965	965	0
396	20240409	130800	19833560	965	965	965	965	0
397	20240409	130700	19833560	965	965	965	965	0
398	20240409	130600	19833560	965	965	965	965	0
399	20240409	130500	19833560	965	965	965	965	0
400	20240409	130400	19833560	965	965	965	965	0
401	20240409	130300	19833560	965	965	965	965	0
402	20240409	130200	19833560	965	965	965	965	0
403	20240409	130100	19833560	965	965	965	965	0
404	20240409	130000	19833560	965	965	965	965	0
405	20240409	125900	19833560	965	965	965	965	0
406	20240409	125800	19833560	965	965	965	965	0
407	20240409	125700	19833560	965	965	965	965	32
408	20240409	125600	19802680	964	964	964	964	0
409	20240409	125500	19802680	964	964	964	964	0
410	20240409	125400	19802680	964	967	967	964	715
411	20240409	125300	19113119	968	968	968	968	68
412	20240409	125200	19047295	969	969	969	969	0
413	20240409	125100	19047295	969	969	969	969	0
414	20240409	125000	19047295	969	969	969	969	0
415	20240409	124900	19047295	969	969	969	969	0
416	20240409	124800	19047295	969	969	969	969	0
417	20240409	124700	19047295	969	969	969	969	0
418	20240409	124600	19047295	969	969	969	969	0
419	20240409	124500	19047295	969	969	969	969	52
420	20240409	124400	18996907	969	969	969	969	0
421	20240409	124300	18996907	969	969	969	969	0
422	20240409	124200	18996907	969	969	969	969	0
423	20240409	124100	18996907	969	969	969	969	361
424	20240409	124000	18647098	969	969	969	969	0
425	20240409	123900	18647098	969	969	969	969	81
426	20240409	123800	18568609	969	969	969	969	0
427	20240409	123700	18568609	969	969	969	969	0
428	20240409	123600	18568609	969	969	969	969	0
429	20240409	123500	18568609	969	969	969	969	0
430	20240409	123400	18568609	969	969	969	969	1
431	20240409	123300	18567640	969	969	969	969	5
432	20240409	123200	18562795	969	969	969	969	0
433	20240409	123100	18562795	969	969	969	968	14
434	20240409	123000	18549237	969	969	969	969	1
435	20240409	122900	18548268	969	969	969	969	0
436	20240409	122800	18548268	969	969	969	969	3
437	20240409	122700	18545361	969	971	971	969	197
438	20240409	122600	18354362	971	971	971	971	1
439	20240409	122500	18353391	971	971	971	971	0
440	20240409	122400	18353391	971	971	971	971	0
441	20240409	122300	18353391	971	971	971	971	0
442	20240409	122200	18353391	971	971	971	971	9
443	20240409	122100	18344652	971	971	971	971	0
444	20240409	122000	18344652	971	971	971	971	0
445	20240409	121900	18344652	971	971	971	971	0
446	20240409	121800	18344652	971	971	971	971	0
447	20240409	121700	18344652	971	971	971	971	3
448	20240409	121600	18341739	969	969	969	969	0
449	20240409	121500	18341739	969	969	969	969	0
450	20240409	121400	18341739	969	969	969	969	0
451	20240409	121300	18341739	969	969	969	969	0
452	20240409	121200	18341739	969	969	969	969	0
453	20240409	121100	18341739	969	971	971	969	2000
454	20240409	121000	16402633	977	977	977	977	0
455	20240409	120900	16402633	977	977	977	977	0
456	20240409	120800	16402633	977	977	977	977	600
457	20240409	120700	15816433	977	977	977	977	1
458	20240409	120600	15815456	977	977	977	977	0
459	20240409	120500	15815456	977	977	977	977	0
460	20240409	120400	15815456	977	977	977	977	1
461	20240409	120300	15814479	977	977	977	977	0
462	20240409	120200	15814479	977	977	977	977	0
463	20240409	120100	15814479	977	977	977	977	0
464	20240409	120000	15814479	977	977	977	977	0
465	20240409	115900	15814479	977	977	977	977	0
466	20240409	115800	15814479	977	977	977	977	0
467	20240409	115700	15814479	977	977	977	977	0
468	20240409	115600	15814479	977	977	977	977	0
469	20240409	115500	15814479	977	977	977	977	0
470	20240409	115400	15814479	977	977	977	977	0
471	20240409	115300	15814479	977	977	977	977	0
472	20240409	115200	15814479	977	977	977	977	0
473	20240409	115100	15814479	977	977	977	977	0
474	20240409	115000	15814479	977	977	977	977	0
475	20240409	114900	15814479	977	977	977	977	0
476	20240409	114800	15814479	977	977	977	977	0
477	20240409	114700	15814479	977	977	977	977	0
478	20240409	114600	15814479	977	977	977	977	0
479	20240409	114500	15814479	977	977	977	977	0
480	20240409	114400	15814479	977	977	977	977	0
481	20240409	114300	15814479	977	977	977	977	0
482	20240409	114200	15814479	977	977	977	977	0
483	20240409	114100	15814479	977	977	977	977	0
484	20240409	114000	15814479	977	977	977	977	0
485	20240409	113900	15814479	977	977	977	977	1
486	20240409	113800	15813502	971	971	971	971	0
487	20240409	113700	15813502	971	971	971	971	0
488	20240409	113600	15813502	971	971	971	971	0
489	20240409	113500	15813502	971	971	971	971	0
490	20240409	113400	15813502	971	971	971	971	0
491	20240409	113300	15813502	971	971	971	971	0
492	20240409	113200	15813502	971	971	971	971	100
493	20240409	113100	15716402	972	972	972	972	20
494	20240409	113000	15696962	972	972	972	972	0
495	20240409	112900	15696962	972	972	972	972	0
496	20240409	112800	15696962	972	972	972	972	0
497	20240409	112700	15696962	972	977	977	972	4053
498	20240409	112600	11755903	977	977	977	977	0
499	20240409	112500	11755903	977	977	977	977	0
500	20240409	112400	11755903	977	977	977	977	0
501	20240409	112300	11755903	977	977	977	977	0
502	20240409	112200	11755903	977	977	977	977	0
503	20240409	112100	11755903	977	977	977	977	0
504	20240409	112000	11755903	977	977	977	977	0
505	20240409	111900	11755903	977	977	977	977	0
506	20240409	111800	11755903	977	977	977	977	0
507	20240409	111700	11755903	977	977	977	977	0
508	20240409	111600	11755903	977	977	977	977	0
509	20240409	111500	11755903	977	977	977	977	0
510	20240409	111400	11755903	977	977	977	977	0
511	20240409	111300	11755903	977	977	977	977	0
512	20240409	111200	11755903	977	977	977	977	221
513	20240409	111100	11539986	977	977	977	977	0
514	20240409	111000	11539986	977	977	977	977	0
515	20240409	110900	11539986	977	977	977	977	0
516	20240409	110800	11539986	977	977	977	977	0
517	20240409	110700	11539986	977	977	977	977	0
518	20240409	110600	11539986	977	977	977	977	0
519	20240409	110500	11539986	977	977	977	977	0
520	20240409	110400	11539986	977	977	977	977	0
521	20240409	110300	11539986	977	977	977	977	0
522	20240409	110200	11539986	977	977	977	977	0
523	20240409	110100	11539986	977	977	977	977	0
524	20240409	110000	11539986	977	977	977	977	0
525	20240409	105900	11539986	977	977	977	977	100
526	20240409	105800	11442286	977	977	977	977	0
527	20240409	105700	11442286	977	977	977	977	100
528	20240409	105600	11344586	977	977	977	977	0
529	20240409	105500	11344586	977	977	977	977	0
530	20240409	105400	11344586	977	977	977	977	0
531	20240409	105300	11344586	977	977	977	977	0
532	20240409	105200	11344586	977	977	977	977	0
533	20240409	105100	11344586	977	977	977	977	1
534	20240409	105000	11343609	977	977	977	977	450
535	20240409	104900	10903959	977	977	977	977	0
536	20240409	104800	10903959	977	977	977	977	0
537	20240409	104700	10903959	977	977	977	977	100
538	20240409	104600	10806259	977	977	977	977	0
539	20240409	104500	10806259	977	977	977	977	1
540	20240409	104400	10805282	983	983	983	983	0
541	20240409	104300	10805282	983	983	983	983	0
542	20240409	104200	10805282	983	983	983	983	1300
543	20240409	104100	9527382	977	977	977	977	0
544	20240409	104000	9527382	977	977	977	977	100
545	20240409	103900	9429682	977	977	977	977	0
546	20240409	103800	9429682	977	977	977	977	0
547	20240409	103700	9429682	977	977	977	977	0
548	20240409	103600	9429682	977	977	977	977	0
549	20240409	103500	9429682	977	977	977	977	0
550	20240409	103400	9429682	977	977	977	977	0
551	20240409	103300	9429682	977	977	977	977	0
552	20240409	103200	9429682	977	977	977	977	108
553	20240409	103100	9324166	978	982	982	978	82
554	20240409	103000	9243926	985	985	985	985	0
555	20240409	102900	9243926	985	985	985	985	0
556	20240409	102800	9243926	985	985	985	985	0
557	20240409	102700	9243926	985	985	985	985	0
558	20240409	102600	9243926	985	985	985	985	0
559	20240409	102500	9243926	985	985	985	985	398
560	20240409	102400	8851896	985	985	985	985	6
561	20240409	102300	8845986	985	985	985	985	0
562	20240409	102200	8845986	985	985	985	985	0
563	20240409	102100	8845986	985	985	985	985	1
564	20240409	102000	8845001	980	980	980	980	0
565	20240409	101900	8845001	980	980	980	980	0
566	20240409	101800	8845001	980	980	980	980	0
567	20240409	101700	8845001	980	980	980	980	0
568	20240409	101600	8845001	980	980	980	980	0
569	20240409	101500	8845001	980	980	980	980	0
570	20240409	101400	8845001	980	980	980	980	0
571	20240409	101300	8845001	980	980	980	980	0
572	20240409	101200	8845001	980	980	980	980	0
573	20240409	101100	8845001	980	980	980	980	0
574	20240409	101000	8845001	980	980	980	980	0
575	20240409	100900	8845001	980	980	980	980	0
576	20240409	100800	8845001	980	980	980	980	0
577	20240409	100700	8845001	980	980	980	980	4
578	20240409	100600	8841081	980	980	980	980	0
579	20240409	100500	8841081	980	980	980	980	0
580	20240409	100400	8841081	980	980	980	980	0
581	20240409	100300	8841081	980	980	980	980	0
582	20240409	100200	8841081	980	981	981	980	18
583	20240409	100100	8823434	982	982	982	982	0
584	20240409	100000	8823434	982	985	985	982	14
585	20240409	095900	8809673	974	974	974	974	1
586	20240409	095800	8808699	986	986	986	986	0
587	20240409	095700	8808699	986	986	986	986	121
588	20240409	095600	8689393	986	986	986	986	0
589	20240409	095500	8689393	986	986	986	986	0
590	20240409	095400	8689393	986	986	986	986	600
591	20240409	095300	8097793	986	986	986	986	2
592	20240409	095200	8095821	978	978	978	978	0
593	20240409	095100	8095821	978	978	978	978	0
594	20240409	095000	8095821	978	978	978	978	0
595	20240409	094900	8095821	978	978	978	978	0
596	20240409	094800	8095821	978	978	978	978	0
597	20240409	094700	8095821	978	978	978	978	0
598	20240409	094600	8095821	978	978	978	978	50
599	20240409	094500	8046921	978	978	978	978	0
600	20240409	094400	8046921	978	978	978	978	6
601	20240409	094300	8041053	978	978	978	978	0
602	20240409	094200	8041053	978	978	978	978	0
603	20240409	094100	8041053	978	978	978	978	0
604	20240409	094000	8041053	978	978	978	978	1
605	20240409	093900	8040075	978	978	978	978	0
606	20240409	093800	8040075	978	978	978	978	0
607	20240409	093700	8040075	978	978	978	978	0
608	20240409	093600	8040075	978	978	978	978	0
609	20240409	093500	8040075	978	978	978	978	0
610	20240409	093400	8040075	978	978	978	978	100
611	20240409	093300	7942275	978	978	978	978	0
612	20240409	093200	7942275	978	978	978	978	0
613	20240409	093100	7942275	978	978	978	978	0
614	20240409	093000	7942275	978	978	978	978	0
615	20240409	092900	7942275	978	978	978	978	0
616	20240409	092800	7942275	978	978	978	978	0
617	20240409	092700	7942275	978	978	978	978	0
618	20240409	092600	7942275	978	978	978	978	0
619	20240409	092500	7942275	978	978	978	978	1
620	20240409	092400	7941297	978	978	978	978	0
621	20240409	092300	7941297	978	978	978	978	10
622	20240409	092200	7931517	986	986	986	986	0
623	20240409	092100	7931517	986	985	986	985	497
624	20240409	092000	7441543	978	980	985	978	1017
625	20240409	091900	6439932	978	978	978	978	0
626	20240409	091800	6439932	978	978	978	978	0
627	20240409	091700	6439932	978	978	978	978	0
628	20240409	091600	6439932	978	978	978	978	0
629	20240409	091500	6439932	978	978	978	978	0
630	20240409	091400	6439932	978	978	978	978	0
631	20240409	091300	6439932	978	978	978	978	0
632	20240409	091200	6439932	978	976	978	976	1031
633	20240409	091100	5432425	976	976	976	976	0
634	20240409	091000	5432425	976	976	976	976	0
635	20240409	090900	5432425	976	975	976	975	2000
636	20240409	090800	3480650	976	976	976	976	0
637	20240409	090700	3480650	976	964	976	964	2
638	20240409	090600	3478710	964	964	964	964	1
639	20240409	090500	3477746	962	962	962	962	1
640	20240409	090400	3476784	962	962	977	962	471
641	20240409	090300	3016648	977	967	977	962	1501
642	20240409	090200	1555494	961	968	968	960	514
643	20240409	090100	1059826	968	968	968	968	349
644	20240409	090000	721994	968	977	977	968	739