KissMeData/036170/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191100	49379672	922	922	922	922	1101
3	20240419	191000	49379672	922	922	922	922	0
4	20240419	190900	49379672	922	922	922	922	0
5	20240419	190800	49379672	922	922	922	922	0
6	20240419	190700	49379672	922	922	922	922	0
7	20240419	190600	49379672	922	922	922	922	0
8	20240419	190500	49379672	922	922	922	922	0
9	20240419	190400	49379672	922	922	922	922	0
10	20240419	190300	49379672	922	922	922	922	0
11	20240419	190200	49379672	922	922	922	922	0
12	20240419	190100	49379672	922	922	922	922	0
13	20240419	190000	49379672	922	922	922	922	0
14	20240419	185900	49379672	922	922	922	922	0
15	20240419	185800	49379672	922	922	922	922	0
16	20240419	185700	49379672	922	922	922	922	0
17	20240419	185600	49379672	922	922	922	922	0
18	20240419	185500	49379672	922	922	922	922	0
19	20240419	185400	49379672	922	922	922	922	0
20	20240419	185300	49379672	922	922	922	922	0
21	20240419	185200	49379672	922	922	922	922	0
22	20240419	185100	49379672	922	922	922	922	0
23	20240419	185000	49379672	922	922	922	922	0
24	20240419	184900	49379672	922	922	922	922	0
25	20240419	184800	49379672	922	922	922	922	0
26	20240419	184700	49379672	922	922	922	922	0
27	20240419	184600	49379672	922	922	922	922	0
28	20240419	184500	49379672	922	922	922	922	0
29	20240419	184400	49379672	922	922	922	922	0
30	20240419	184300	49379672	922	922	922	922	0
31	20240419	184200	49379672	922	922	922	922	0
32	20240419	184100	49379672	922	922	922	922	1101
33	20240419	184000	49379672	922	922	922	922	0
34	20240419	183900	49379672	922	922	922	922	0
35	20240419	183800	49379672	922	922	922	922	0
36	20240419	183700	49379672	922	922	922	922	0
37	20240419	183600	49379672	922	922	922	922	0
38	20240419	183500	49379672	922	922	922	922	0
39	20240419	183400	49379672	922	922	922	922	0
40	20240419	183300	49379672	922	922	922	922	0
41	20240419	183200	49379672	922	922	922	922	0
42	20240419	183100	49379672	922	922	922	922	0
43	20240419	183000	49379672	922	922	922	922	0
44	20240419	182900	49379672	922	922	922	922	0
45	20240419	182800	49379672	922	922	922	922	0
46	20240419	182700	49379672	922	922	922	922	0
47	20240419	182600	49379672	922	922	922	922	0
48	20240419	182500	49379672	922	922	922	922	0
49	20240419	182400	49379672	922	922	922	922	0
50	20240419	182300	49379672	922	922	922	922	0
51	20240419	182200	49379672	922	922	922	922	0
52	20240419	182100	49379672	922	922	922	922	0
53	20240419	182000	49379672	922	922	922	922	0
54	20240419	181900	49379672	922	922	922	922	0
55	20240419	181800	49379672	922	922	922	922	0
56	20240419	181700	49379672	922	922	922	922	0
57	20240419	181600	49379672	922	922	922	922	0
58	20240419	181500	49379672	922	922	922	922	0
59	20240419	181400	49379672	922	922	922	922	0
60	20240419	181300	49379672	922	922	922	922	0
61	20240419	181200	49379672	922	922	922	922	0
62	20240419	181100	49379672	922	922	922	922	1101
63	20240419	181000	49379672	922	922	922	922	0
64	20240419	180900	49379672	922	922	922	922	0
65	20240419	180800	49379672	922	922	922	922	0
66	20240419	180700	49379672	922	922	922	922	0
67	20240419	180600	49379672	922	922	922	922	0
68	20240419	180500	49379672	922	922	922	922	0
69	20240419	180400	49379672	922	922	922	922	0
70	20240419	180300	49379672	922	922	922	922	0
71	20240419	180200	49379672	922	922	922	922	0
72	20240419	180100	49379672	922	922	922	922	0
73	20240419	180000	49379672	922	922	922	922	0
74	20240419	175900	49379672	922	922	922	922	0
75	20240419	175800	49379672	922	922	922	922	0
76	20240419	175700	49379672	922	922	922	922	0
77	20240419	175600	49379672	922	922	922	922	0
78	20240419	175500	49379672	922	922	922	922	0
79	20240419	175400	49379672	922	922	922	922	0
80	20240419	175300	49379672	922	922	922	922	0
81	20240419	175200	49379672	922	922	922	922	0
82	20240419	175100	49379672	922	922	922	922	0
83	20240419	175000	49379672	922	922	922	922	0
84	20240419	174900	49379672	922	922	922	922	0
85	20240419	174800	49379672	922	922	922	922	0
86	20240419	174700	49379672	922	922	922	922	0
87	20240419	174600	49379672	922	922	922	922	0
88	20240419	174500	49379672	922	922	922	922	0
89	20240419	174400	49379672	922	922	922	922	0
90	20240419	174300	49379672	922	922	922	922	0
91	20240419	174200	49379672	922	922	922	922	0
92	20240419	174100	49379672	922	922	922	922	1101
93	20240419	174000	49379672	922	922	922	922	0
94	20240419	173900	49379672	922	922	922	922	0
95	20240419	173800	49379672	922	922	922	922	0
96	20240419	173700	49379672	922	922	922	922	0
97	20240419	173600	49379672	922	922	922	922	0
98	20240419	173500	49379672	922	922	922	922	0
99	20240419	173400	49379672	922	922	922	922	0
100	20240419	173300	49379672	922	922	922	922	0
101	20240419	173200	49379672	922	922	922	922	0
102	20240419	173100	49379672	922	922	922	922	0
103	20240419	173000	49379672	922	922	922	922	0
104	20240419	172900	49379672	922	922	922	922	0
105	20240419	172800	49379672	922	922	922	922	0
106	20240419	172700	49379672	922	922	922	922	0
107	20240419	172600	49379672	922	922	922	922	0
108	20240419	172500	49379672	922	922	922	922	0
109	20240419	172400	49379672	922	922	922	922	0
110	20240419	172300	49379672	922	922	922	922	0
111	20240419	172200	49379672	922	922	922	922	0
112	20240419	172100	49379672	922	922	922	922	0
113	20240419	172000	49379672	922	922	922	922	0
114	20240419	171900	49379672	922	922	922	922	0
115	20240419	171800	49379672	922	922	922	922	0
116	20240419	171700	49379672	922	922	922	922	0
117	20240419	171600	49379672	922	922	922	922	0
118	20240419	171500	49379672	922	922	922	922	0
119	20240419	171400	49379672	922	922	922	922	0
120	20240419	171300	49379672	922	922	922	922	0
121	20240419	171200	49379672	922	922	922	922	0
122	20240419	171100	49379672	922	922	922	922	1101
123	20240419	171000	49379672	922	922	922	922	0
124	20240419	170900	49379672	922	922	922	922	0
125	20240419	170800	49379672	922	922	922	922	0
126	20240419	170700	49379672	922	922	922	922	0
127	20240419	170600	49379672	922	922	922	922	0
128	20240419	170500	49379672	922	922	922	922	0
129	20240419	170400	49379672	922	922	922	922	0
130	20240419	170300	49379672	922	922	922	922	0
131	20240419	170200	49379672	922	922	922	922	0
132	20240419	170100	49379672	922	922	922	922	0
133	20240419	170000	49379672	922	922	922	922	0
134	20240419	165900	49379672	922	922	922	922	0
135	20240419	165800	49379672	922	922	922	922	0
136	20240419	165700	49379672	922	922	922	922	0
137	20240419	165600	49379672	922	922	922	922	0
138	20240419	165500	49379672	922	922	922	922	0
139	20240419	165400	49379672	922	922	922	922	0
140	20240419	165300	49379672	922	922	922	922	0
141	20240419	165200	49379672	922	922	922	922	0
142	20240419	165100	49379672	922	922	922	922	0
143	20240419	165000	49379672	922	922	922	922	0
144	20240419	164900	49379672	922	922	922	922	0
145	20240419	164800	49379672	922	922	922	922	0
146	20240419	164700	49379672	922	922	922	922	0
147	20240419	164600	49379672	922	922	922	922	0
148	20240419	164500	49379672	922	922	922	922	0
149	20240419	164400	49379672	922	922	922	922	0
150	20240419	164300	49379672	922	922	922	922	0
151	20240419	164200	49379672	922	922	922	922	0
152	20240419	164100	49379672	922	922	922	922	1101
153	20240419	164000	49379672	922	922	922	922	0
154	20240419	163900	49379672	922	922	922	922	0
155	20240419	163800	49379672	922	922	922	922	0
156	20240419	163700	49379672	922	922	922	922	0
157	20240419	163600	49379672	922	922	922	922	0
158	20240419	163500	49379672	922	922	922	922	0
159	20240419	163400	49379672	922	922	922	922	0
160	20240419	163300	49379672	922	922	922	922	0
161	20240419	163200	49379672	922	922	922	922	0
162	20240419	163100	49379672	922	922	922	922	0
163	20240419	163000	49379672	922	922	922	922	0
164	20240419	162900	49379672	922	922	922	922	0
165	20240419	162800	49379672	922	922	922	922	0
166	20240419	162700	49379672	922	922	922	922	0
167	20240419	162600	49379672	922	922	922	922	0
168	20240419	162500	49379672	922	922	922	922	0
169	20240419	162400	49379672	922	922	922	922	0
170	20240419	162300	49379672	922	922	922	922	0
171	20240419	162200	49379672	922	922	922	922	0
172	20240419	162100	49379672	922	922	922	922	0
173	20240419	162000	49379672	922	922	922	922	0
174	20240419	161900	49379672	922	922	922	922	0
175	20240419	161800	49379672	922	922	922	922	0
176	20240419	161700	49379672	922	922	922	922	0
177	20240419	161600	49379672	922	922	922	922	0
178	20240419	161500	49379672	922	922	922	922	0
179	20240419	161400	49379672	922	922	922	922	0
180	20240419	161300	49379672	922	922	922	922	0
181	20240419	161200	49379672	922	922	922	922	0
182	20240419	161100	49379672	922	922	922	922	1101
183	20240419	161000	49379672	922	922	922	922	0
184	20240419	160900	49379672	922	922	922	922	0
185	20240419	160800	49379672	922	922	922	922	0
186	20240419	160700	49379672	922	922	922	922	0
187	20240419	160600	49379672	922	922	922	922	0
188	20240419	160500	49379672	922	922	922	922	0
189	20240419	160400	49379672	922	922	922	922	0
190	20240419	160300	49379672	922	922	922	922	0
191	20240419	160200	49379672	922	922	922	922	0
192	20240419	160100	49379672	922	922	922	922	0
193	20240419	160000	49379672	922	922	922	922	0
194	20240419	155900	49379672	922	922	922	922	0
195	20240419	155800	49379672	922	922	922	922	0
196	20240419	155700	49379672	922	922	922	922	0
197	20240419	155600	49379672	922	922	922	922	0
198	20240419	155500	49379672	922	922	922	922	0
199	20240419	155400	49379672	922	922	922	922	0
200	20240419	155300	49379672	922	922	922	922	0
201	20240419	155200	49379672	922	922	922	922	0
202	20240419	155100	49379672	922	922	922	922	0
203	20240419	155000	49379672	922	922	922	922	0
204	20240419	154900	49379672	922	922	922	922	0
205	20240419	154800	49379672	922	922	922	922	0
206	20240419	154700	49379672	922	922	922	922	0
207	20240419	154600	49379672	922	922	922	922	0
208	20240419	154500	49379672	922	922	922	922	0
209	20240419	154400	49379672	922	922	922	922	0
210	20240419	154300	49379672	922	922	922	922	0
211	20240419	154200	49379672	922	922	922	922	0
212	20240419	154100	49379672	922	922	922	922	1101
213	20240419	154000	49379672	922	922	922	922	0
214	20240419	153900	49379672	922	922	922	922	0
215	20240419	153800	49379672	922	922	922	922	0
216	20240419	153700	49379672	922	922	922	922	0
217	20240419	153600	49379672	922	922	922	922	0
218	20240419	153500	49379672	922	922	922	922	0
219	20240419	153400	49379672	922	922	922	922	0
220	20240419	153300	49379672	922	922	922	922	0
221	20240419	153200	49379672	922	922	922	922	0
222	20240419	153100	49379672	922	922	922	922	0
223	20240419	153000	49379672	922	922	922	922	1101
224	20240419	152900	48364550	922	922	922	922	0
225	20240419	152800	48364550	922	922	922	922	0
226	20240419	152700	48364550	922	922	922	922	0
227	20240419	152600	48364550	922	922	922	922	0
228	20240419	152500	48364550	922	922	922	922	0
229	20240419	152400	48364550	922	922	922	922	0
230	20240419	152300	48364550	922	922	922	922	0
231	20240419	152200	48364550	922	922	922	922	0
232	20240419	152100	48364550	922	922	922	922	0
233	20240419	152000	48364550	922	922	922	922	0
234	20240419	151900	48364550	922	920	922	920	20
235	20240419	151800	48346132	922	922	922	922	0
236	20240419	151700	48346132	922	910	922	910	120
237	20240419	151600	48236848	910	910	910	910	1
238	20240419	151500	48235938	904	904	904	904	23
239	20240419	151400	48215146	904	906	906	902	1244
240	20240419	151300	47091930	910	910	910	910	0
241	20240419	151200	47091930	910	910	910	910	0
242	20240419	151100	47091930	910	910	910	910	0
243	20240419	151000	47091930	910	910	910	910	1436
244	20240419	150900	45785170	911	911	911	911	0
245	20240419	150800	45785170	911	911	911	911	0
246	20240419	150700	45785170	911	911	911	911	0
247	20240419	150600	45785170	911	910	911	910	10
248	20240419	150500	45776069	910	910	910	910	18
249	20240419	150400	45759689	907	907	907	907	3
250	20240419	150300	45756968	908	908	908	908	1
251	20240419	150200	45756060	909	913	913	909	3
252	20240419	150100	45753327	923	922	923	922	11
253	20240419	150000	45743184	923	915	923	909	138
254	20240419	145900	45616426	916	914	916	914	18
255	20240419	145800	45599960	916	916	916	916	0
256	20240419	145700	45599960	916	907	916	907	600
257	20240419	145600	45053228	903	903	903	903	0
258	20240419	145500	45053228	903	903	903	903	0
259	20240419	145400	45053228	903	903	903	903	1137
260	20240419	145300	44026517	903	903	903	903	233
261	20240419	145200	43816118	909	909	909	909	0
262	20240419	145100	43816118	909	909	909	909	0
263	20240419	145000	43816118	909	909	909	909	0
264	20240419	144900	43816118	909	909	909	909	0
265	20240419	144800	43816118	909	909	909	909	54
266	20240419	144700	43767032	911	911	911	911	0
267	20240419	144600	43767032	911	911	911	911	1
268	20240419	144500	43766121	912	912	912	912	0
269	20240419	144400	43766121	912	912	912	912	0
270	20240419	144300	43766121	912	912	912	912	0
271	20240419	144200	43766121	912	912	912	912	0
272	20240419	144100	43766121	912	912	912	912	0
273	20240419	144000	43766121	912	912	912	912	55
274	20240419	143900	43715961	904	904	904	903	396
275	20240419	143800	43358199	913	907	913	907	300
276	20240419	143700	43085699	907	907	907	907	0
277	20240419	143600	43085699	907	907	907	907	0
278	20240419	143500	43085699	907	907	907	907	0
279	20240419	143400	43085699	907	907	907	907	0
280	20240419	143300	43085699	907	907	907	907	1
281	20240419	143200	43084792	903	903	903	903	0
282	20240419	143100	43084792	903	903	903	903	631
283	20240419	143000	42514999	909	909	909	909	0
284	20240419	142900	42514999	909	909	909	909	0
285	20240419	142800	42514999	909	909	909	909	0
286	20240419	142700	42514999	909	909	909	909	0
287	20240419	142600	42514999	909	909	909	909	0
288	20240419	142500	42514999	909	909	909	909	0
289	20240419	142400	42514999	909	909	909	909	0
290	20240419	142300	42514999	909	909	909	909	0
291	20240419	142200	42514999	909	909	909	909	0
292	20240419	142100	42514999	909	909	909	909	0
293	20240419	142000	42514999	909	909	909	909	0
294	20240419	141900	42514999	909	909	909	909	0
295	20240419	141800	42514999	909	909	909	909	0
296	20240419	141700	42514999	909	909	909	909	0
297	20240419	141600	42514999	909	909	909	909	0
298	20240419	141500	42514999	909	909	909	909	0
299	20240419	141400	42514999	909	909	909	909	0
300	20240419	141300	42514999	909	909	909	909	0
301	20240419	141200	42514999	909	909	909	909	0
302	20240419	141100	42514999	909	909	909	909	0
303	20240419	141000	42514999	909	909	909	909	0
304	20240419	140900	42514999	909	909	909	909	1
305	20240419	140800	42514090	903	903	903	903	0
306	20240419	140700	42514090	903	904	904	903	1657
307	20240419	140600	41017608	909	909	909	909	0
308	20240419	140500	41017608	909	909	909	909	0
309	20240419	140400	41017608	909	909	909	909	10
310	20240419	140300	41008518	909	909	909	909	0
311	20240419	140200	41008518	909	909	909	909	1
312	20240419	140100	41007609	904	906	906	904	2415
313	20240419	140000	38824078	909	909	909	909	75
314	20240419	135900	38755903	911	911	911	911	0
315	20240419	135800	38755903	911	911	911	911	0
316	20240419	135700	38755903	911	911	911	911	0
317	20240419	135600	38755903	911	911	911	911	0
318	20240419	135500	38755903	911	911	911	911	0
319	20240419	135400	38755903	911	911	911	911	0
320	20240419	135300	38755903	911	911	911	911	0
321	20240419	135200	38755903	911	911	911	911	0
322	20240419	135100	38755903	911	911	911	911	0
323	20240419	135000	38755903	911	911	911	911	0
324	20240419	134900	38755903	911	911	911	911	0
325	20240419	134800	38755903	911	911	911	911	0
326	20240419	134700	38755903	911	911	911	911	0
327	20240419	134600	38755903	911	911	911	911	0
328	20240419	134500	38755903	911	911	911	911	0
329	20240419	134400	38755903	911	911	911	911	0
330	20240419	134300	38755903	911	911	911	911	0
331	20240419	134200	38755903	911	911	911	911	1
332	20240419	134100	38754992	905	908	908	905	1194
333	20240419	134000	37673359	913	913	913	913	0
334	20240419	133900	37673359	913	913	913	913	0
335	20240419	133800	37673359	913	913	913	913	0
336	20240419	133700	37673359	913	913	913	913	0
337	20240419	133600	37673359	913	913	913	913	0
338	20240419	133500	37673359	913	913	913	913	0
339	20240419	133400	37673359	913	913	913	913	0
340	20240419	133300	37673359	913	913	913	913	0
341	20240419	133200	37673359	913	913	913	913	1
342	20240419	133100	37672446	913	913	913	913	0
343	20240419	133000	37672446	913	913	913	913	0
344	20240419	132900	37672446	913	913	913	913	90
345	20240419	132800	37590276	913	913	913	913	0
346	20240419	132700	37590276	913	913	913	913	0
347	20240419	132600	37590276	913	913	913	913	0
348	20240419	132500	37590276	913	913	913	913	0
349	20240419	132400	37590276	913	913	913	913	0
350	20240419	132300	37590276	913	913	913	913	0
351	20240419	132200	37590276	913	913	913	913	0
352	20240419	132100	37590276	913	913	913	913	0
353	20240419	132000	37590276	913	913	913	913	0
354	20240419	131900	37590276	913	913	913	913	0
355	20240419	131800	37590276	913	913	913	913	0
356	20240419	131700	37590276	913	913	913	913	0
357	20240419	131600	37590276	913	913	913	913	0
358	20240419	131500	37590276	913	913	913	913	1
359	20240419	131400	37589363	907	913	913	907	21
360	20240419	131300	37570226	913	913	913	913	1
361	20240419	131200	37569313	907	907	907	907	0
362	20240419	131100	37569313	907	908	908	907	1239
363	20240419	131000	36444945	913	913	913	913	0
364	20240419	130900	36444945	913	913	913	913	0
365	20240419	130800	36444945	913	913	913	913	0
366	20240419	130700	36444945	913	913	913	913	0
367	20240419	130600	36444945	913	913	913	913	0
368	20240419	130500	36444945	913	913	913	913	0
369	20240419	130400	36444945	913	909	913	909	35
370	20240419	130300	36413056	908	908	908	908	0
371	20240419	130200	36413056	908	908	908	908	0
372	20240419	130100	36413056	908	908	908	908	169
373	20240419	130000	36259604	908	908	908	908	0
374	20240419	125900	36259604	908	908	908	908	0
375	20240419	125800	36259604	908	908	908	908	0
376	20240419	125700	36259604	908	908	908	908	100
377	20240419	125600	36168804	908	908	908	908	0
378	20240419	125500	36168804	908	908	908	908	1
379	20240419	125400	36167896	908	907	908	907	103
380	20240419	125300	36074423	907	907	907	907	2
381	20240419	125200	36072609	907	907	907	907	0
382	20240419	125100	36072609	907	907	907	907	0
383	20240419	125000	36072609	907	907	907	907	0
384	20240419	124900	36072609	907	907	907	907	0
385	20240419	124800	36072609	907	907	907	907	1
386	20240419	124700	36071702	905	905	905	905	128
387	20240419	124600	35955862	905	905	905	905	0
388	20240419	124500	35955862	905	905	905	905	0
389	20240419	124400	35955862	905	905	905	905	0
390	20240419	124300	35955862	905	905	905	905	0
391	20240419	124200	35955862	905	905	905	905	0
392	20240419	124100	35955862	905	905	905	905	0
393	20240419	124000	35955862	905	903	905	902	1112
394	20240419	123900	34952335	905	905	905	905	1
395	20240419	123800	34951430	902	905	905	902	518
396	20240419	123700	34484074	905	905	905	905	250
397	20240419	123600	34257824	905	905	905	905	2
398	20240419	123500	34256014	904	904	904	904	0
399	20240419	123400	34256014	904	904	904	904	1
400	20240419	123300	34255110	904	904	904	904	1
401	20240419	123200	34254206	904	904	904	904	130
402	20240419	123100	34136686	904	903	904	903	3
403	20240419	123000	34133976	904	904	904	904	0
404	20240419	122900	34133976	904	904	904	904	0
405	20240419	122800	34133976	904	904	904	904	1
406	20240419	122700	34133072	901	901	901	901	180
407	20240419	122600	33970892	901	901	901	901	83
408	20240419	122500	33896109	904	904	904	904	0
409	20240419	122400	33896109	904	904	904	904	0
410	20240419	122300	33896109	904	904	904	904	0
411	20240419	122200	33896109	904	904	904	904	0
412	20240419	122100	33896109	904	904	904	904	0
413	20240419	122000	33896109	904	904	904	904	0
414	20240419	121900	33896109	904	904	904	904	0
415	20240419	121800	33896109	904	904	904	904	0
416	20240419	121700	33896109	904	904	904	904	0
417	20240419	121600	33896109	904	904	904	904	11
418	20240419	121500	33886165	904	904	904	904	0
419	20240419	121400	33886165	904	904	904	904	0
420	20240419	121300	33886165	904	904	904	904	1
421	20240419	121200	33885261	902	901	902	901	1144
422	20240419	121100	32853374	902	902	902	902	10
423	20240419	121000	32844354	902	902	902	902	708
424	20240419	120900	32205738	902	902	902	902	0
425	20240419	120800	32205738	902	902	902	902	0
426	20240419	120700	32205738	902	902	902	902	0
427	20240419	120600	32205738	902	902	902	902	0
428	20240419	120500	32205738	902	902	902	902	0
429	20240419	120400	32205738	902	902	902	902	1
430	20240419	120300	32204836	900	900	900	900	0
431	20240419	120200	32204836	900	900	900	900	500
432	20240419	120100	31754836	900	900	900	900	1180
433	20240419	120000	30692836	900	900	900	900	3248
434	20240419	115900	27769636	900	901	901	900	1000
435	20240419	115800	26869447	901	901	901	901	0
436	20240419	115700	26869447	901	901	901	901	0
437	20240419	115600	26869447	901	901	901	901	0
438	20240419	115500	26869447	901	902	902	901	773
439	20240419	115400	26172542	904	904	904	904	0
440	20240419	115300	26172542	904	904	904	904	0
441	20240419	115200	26172542	904	904	904	904	0
442	20240419	115100	26172542	904	904	904	904	5
443	20240419	115000	26168022	905	905	905	905	0
444	20240419	114900	26168022	905	905	905	905	0
445	20240419	114800	26168022	905	905	905	905	0
446	20240419	114700	26168022	905	905	905	905	0
447	20240419	114600	26168022	905	905	905	905	12
448	20240419	114500	26157162	907	907	907	907	0
449	20240419	114400	26157162	907	907	907	907	0
450	20240419	114300	26157162	907	907	907	907	8
451	20240419	114200	26149906	907	907	907	907	0
452	20240419	114100	26149906	907	907	907	907	0
453	20240419	114000	26149906	907	907	907	907	0
454	20240419	113900	26149906	907	907	907	907	0
455	20240419	113800	26149906	907	907	907	907	0
456	20240419	113700	26149906	907	907	907	907	0
457	20240419	113600	26149906	907	907	907	907	0
458	20240419	113500	26149906	907	907	907	907	0
459	20240419	113400	26149906	907	907	907	907	0
460	20240419	113300	26149906	907	907	907	907	0
461	20240419	113200	26149906	907	907	907	907	0
462	20240419	113100	26149906	907	907	907	907	1
463	20240419	113000	26148999	900	901	901	900	255
464	20240419	112900	25919373	908	908	908	908	1
465	20240419	112800	25918465	900	900	900	900	0
466	20240419	112700	25918465	900	904	904	900	1967
467	20240419	112600	24146988	908	908	908	908	0
468	20240419	112500	24146988	908	908	908	908	0
469	20240419	112400	24146988	908	908	908	908	0
470	20240419	112300	24146988	908	908	908	908	0
471	20240419	112200	24146988	908	908	908	908	0
472	20240419	112100	24146988	908	908	908	908	1
473	20240419	112000	24146080	905	905	905	905	65
474	20240419	111900	24087255	905	908	908	905	621
475	20240419	111800	23525247	906	906	906	906	0
476	20240419	111700	23525247	906	906	906	906	0
477	20240419	111600	23525247	906	906	906	906	0
478	20240419	111500	23525247	906	908	908	906	101
479	20240419	111400	23433739	906	909	909	906	71
480	20240419	111300	23369369	908	908	908	908	34
481	20240419	111200	23338497	909	909	909	909	401
482	20240419	111100	22973988	909	909	909	909	548
483	20240419	111000	22475856	909	909	909	909	79
484	20240419	110900	22404045	910	910	910	910	6
485	20240419	110800	22398585	910	910	910	910	0
486	20240419	110700	22398585	910	910	910	910	0
487	20240419	110600	22398585	910	910	910	910	0
488	20240419	110500	22398585	910	910	910	910	0
489	20240419	110400	22398585	910	910	910	910	2
490	20240419	110300	22396765	910	909	910	909	30
491	20240419	110200	22369488	909	910	910	909	35
492	20240419	110100	22337671	911	912	912	911	7
493	20240419	110000	22331292	912	910	912	910	702
494	20240419	105900	21692470	910	911	911	910	1000
495	20240419	105800	20782080	912	913	913	912	340
496	20240419	105700	20471790	913	913	913	913	0
497	20240419	105600	20471790	913	913	913	913	0
498	20240419	105500	20471790	913	914	914	913	674
499	20240419	105400	19856132	915	916	916	915	204
500	20240419	105300	19669372	916	916	916	916	120
501	20240419	105200	19559452	916	916	916	916	0
502	20240419	105100	19559452	916	916	916	916	1
503	20240419	105000	19558536	917	917	917	917	0
504	20240419	104900	19558536	917	917	917	917	1
505	20240419	104800	19557619	917	917	917	917	7
506	20240419	104700	19551200	918	918	918	918	3
507	20240419	104600	19548446	920	920	920	920	0
508	20240419	104500	19548446	920	920	920	920	0
509	20240419	104400	19548446	920	920	920	920	0
510	20240419	104300	19548446	920	920	920	920	0
511	20240419	104200	19548446	920	920	920	920	1
512	20240419	104100	19547526	919	919	919	919	4
513	20240419	104000	19543850	921	921	921	921	0
514	20240419	103900	19543850	921	921	921	921	0
515	20240419	103800	19543850	921	921	921	921	0
516	20240419	103700	19543850	921	921	921	921	0
517	20240419	103600	19543850	921	921	921	921	0
518	20240419	103500	19543850	921	921	921	921	1
519	20240419	103400	19542929	917	918	918	917	3513
520	20240419	103300	16319431	924	924	924	924	0
521	20240419	103200	16319431	924	924	924	924	64
522	20240419	103100	16260295	924	924	924	924	0
523	20240419	103000	16260295	924	919	924	919	694
524	20240419	102900	15622504	920	920	920	920	3
525	20240419	102800	15619744	924	924	924	924	0
526	20240419	102700	15619744	924	920	924	920	501
527	20240419	102600	15158820	920	920	920	920	4945
528	20240419	102500	10609420	920	920	920	920	0
529	20240419	102400	10609420	920	920	920	920	1700
530	20240419	102300	9045420	921	921	921	921	0
531	20240419	102200	9045420	921	922	922	921	4191
532	20240419	102100	5183423	923	923	923	923	0
533	20240419	102000	5183423	923	923	923	923	39
534	20240419	101900	5147426	924	924	924	924	2
535	20240419	101800	5145578	923	923	923	923	0
536	20240419	101700	5145578	923	923	923	923	1016
537	20240419	101600	4207810	924	924	924	924	353
538	20240419	101500	3881638	926	926	926	926	1
539	20240419	101400	3880712	927	930	930	927	6
540	20240419	101300	3875140	930	930	930	930	0
541	20240419	101200	3875140	930	924	930	924	178
542	20240419	101100	3710662	930	930	930	930	5
543	20240419	101000	3706012	930	930	930	930	0
544	20240419	100900	3706012	930	930	930	930	0
545	20240419	100800	3706012	930	930	930	930	0
546	20240419	100700	3706012	930	930	930	930	0
547	20240419	100600	3706012	930	930	930	930	1
548	20240419	100500	3705082	924	924	924	924	0
549	20240419	100400	3705082	924	925	925	924	1556
550	20240419	100300	2266782	930	930	930	930	10
551	20240419	100200	2257482	930	930	930	930	2
552	20240419	100100	2255622	930	930	930	930	0
553	20240419	100000	2255622	930	930	930	930	1
554	20240419	095900	2254692	930	930	930	930	2
555	20240419	095800	2252832	930	930	930	930	0
556	20240419	095700	2252832	930	930	930	930	1
557	20240419	095600	2251902	930	930	930	930	1
558	20240419	095500	2250972	930	930	930	930	0
559	20240419	095400	2250972	930	930	930	930	0
560	20240419	095300	2250972	930	930	930	930	0
561	20240419	095200	2250972	930	930	930	930	0
562	20240419	095100	2250972	930	930	930	930	0
563	20240419	095000	2250972	930	930	930	930	0
564	20240419	094900	2250972	930	930	930	930	10
565	20240419	094800	2241672	930	930	930	930	7
566	20240419	094700	2235162	931	931	931	931	0
567	20240419	094600	2235162	931	931	931	931	0
568	20240419	094500	2235162	931	931	931	931	0
569	20240419	094400	2235162	931	931	931	931	0
570	20240419	094300	2235162	931	931	931	931	0
571	20240419	094200	2235162	931	931	931	931	0
572	20240419	094100	2235162	931	931	931	931	0
573	20240419	094000	2235162	931	931	931	931	0
574	20240419	093900	2235162	931	931	931	931	0
575	20240419	093800	2235162	931	931	931	931	1
576	20240419	093700	2234231	923	923	923	923	0
577	20240419	093600	2234231	923	927	927	923	539
578	20240419	093500	1736730	931	931	931	931	0
579	20240419	093400	1736730	931	931	931	931	0
580	20240419	093300	1736730	931	928	931	928	2
581	20240419	093200	1734871	929	932	932	929	5
582	20240419	093100	1730220	932	932	932	932	10
583	20240419	093000	1720900	923	923	923	923	407
584	20240419	092900	1345239	924	924	924	924	144
585	20240419	092800	1212183	925	926	926	925	126
586	20240419	092700	1095558	935	935	935	935	0
587	20240419	092600	1095558	935	935	935	935	1
588	20240419	092500	1094623	928	928	928	928	500
589	20240419	092400	630623	932	932	932	932	0
590	20240419	092300	630623	932	932	932	932	0
591	20240419	092200	630623	932	932	932	932	10
592	20240419	092100	621303	935	935	935	935	0
593	20240419	092000	621303	935	927	935	927	31
594	20240419	091900	592486	935	935	935	935	0
595	20240419	091800	592486	935	935	935	935	1
596	20240419	091700	591551	927	927	927	927	0
597	20240419	091600	591551	927	927	927	927	20
598	20240419	091500	573011	927	927	927	927	1
599	20240419	091400	572084	937	937	937	937	0
600	20240419	091300	572084	937	937	937	937	0
601	20240419	091200	572084	937	937	937	937	0
602	20240419	091100	572084	937	937	937	937	0
603	20240419	091000	572084	937	937	937	937	0
604	20240419	090900	572084	937	937	937	937	0
605	20240419	090800	572084	937	937	937	937	0
606	20240419	090700	572084	937	937	937	937	7
607	20240419	090600	565525	937	937	937	937	0
608	20240419	090500	565525	937	937	937	937	0
609	20240419	090400	565525	937	937	937	937	100
610	20240419	090300	471825	937	934	937	934	3
611	20240419	090200	469018	925	927	927	925	400
612	20240419	090100	99016	938	938	938	938	0
613	20240419	090000	99016	938	924	938	924	107