KissMeData/018000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185800	245045769	972	972	972	972	4651
3	20240419	185700	245045769	972	972	972	972	0
4	20240419	185600	245045769	972	972	972	972	0
5	20240419	185500	245045769	972	972	972	972	0
6	20240419	185400	245045769	972	972	972	972	0
7	20240419	185300	245045769	972	972	972	972	0
8	20240419	185200	245045769	972	972	972	972	0
9	20240419	185100	245045769	972	972	972	972	0
10	20240419	185000	245045769	972	972	972	972	0
11	20240419	184900	245045769	972	972	972	972	0
12	20240419	184800	245045769	972	972	972	972	0
13	20240419	184700	245045769	972	972	972	972	0
14	20240419	184600	245045769	972	972	972	972	0
15	20240419	184500	245045769	972	972	972	972	0
16	20240419	184400	245045769	972	972	972	972	0
17	20240419	184300	245045769	972	972	972	972	0
18	20240419	184200	245045769	972	972	972	972	0
19	20240419	184100	245045769	972	972	972	972	0
20	20240419	184000	245045769	972	972	972	972	0
21	20240419	183900	245045769	972	972	972	972	0
22	20240419	183800	245045769	972	972	972	972	0
23	20240419	183700	245045769	972	972	972	972	0
24	20240419	183600	245045769	972	972	972	972	0
25	20240419	183500	245045769	972	972	972	972	0
26	20240419	183400	245045769	972	972	972	972	0
27	20240419	183300	245045769	972	972	972	972	0
28	20240419	183200	245045769	972	972	972	972	0
29	20240419	183100	245045769	972	972	972	972	0
30	20240419	183000	245045769	972	972	972	972	0
31	20240419	182900	245045769	972	972	972	972	0
32	20240419	182800	245045769	972	972	972	972	4651
33	20240419	182700	245045769	972	972	972	972	0
34	20240419	182600	245045769	972	972	972	972	0
35	20240419	182500	245045769	972	972	972	972	0
36	20240419	182400	245045769	972	972	972	972	0
37	20240419	182300	245045769	972	972	972	972	0
38	20240419	182200	245045769	972	972	972	972	0
39	20240419	182100	245045769	972	972	972	972	0
40	20240419	182000	245045769	972	972	972	972	0
41	20240419	181900	245045769	972	972	972	972	0
42	20240419	181800	245045769	972	972	972	972	0
43	20240419	181700	245045769	972	972	972	972	0
44	20240419	181600	245045769	972	972	972	972	0
45	20240419	181500	245045769	972	972	972	972	0
46	20240419	181400	245045769	972	972	972	972	0
47	20240419	181300	245045769	972	972	972	972	0
48	20240419	181200	245045769	972	972	972	972	0
49	20240419	181100	245045769	972	972	972	972	0
50	20240419	181000	245045769	972	972	972	972	0
51	20240419	180900	245045769	972	972	972	972	0
52	20240419	180800	245045769	972	972	972	972	0
53	20240419	180700	245045769	972	972	972	972	0
54	20240419	180600	245045769	972	972	972	972	0
55	20240419	180500	245045769	972	972	972	972	0
56	20240419	180400	245045769	972	972	972	972	0
57	20240419	180300	245045769	972	972	972	972	0
58	20240419	180200	245045769	972	972	972	972	0
59	20240419	180100	245045769	972	972	972	972	0
60	20240419	180000	245045769	972	972	972	972	0
61	20240419	175900	245045769	972	972	972	972	0
62	20240419	175800	245045769	972	972	972	972	4651
63	20240419	175700	245045769	972	972	972	972	0
64	20240419	175600	245045769	972	972	972	972	0
65	20240419	175500	245045769	972	972	972	972	0
66	20240419	175400	245045769	972	972	972	972	0
67	20240419	175300	245045769	972	972	972	972	0
68	20240419	175200	245045769	972	972	972	972	0
69	20240419	175100	245045769	972	972	972	972	0
70	20240419	175000	245045769	972	972	972	972	0
71	20240419	174900	245045769	972	972	972	972	0
72	20240419	174800	245045769	972	972	972	972	0
73	20240419	174700	245045769	972	972	972	972	0
74	20240419	174600	245045769	972	972	972	972	0
75	20240419	174500	245045769	972	972	972	972	0
76	20240419	174400	245045769	972	972	972	972	0
77	20240419	174300	245045769	972	972	972	972	0
78	20240419	174200	245045769	972	972	972	972	0
79	20240419	174100	245045769	972	972	972	972	0
80	20240419	174000	245045769	972	972	972	972	0
81	20240419	173900	245045769	972	972	972	972	0
82	20240419	173800	245045769	972	972	972	972	0
83	20240419	173700	245045769	972	972	972	972	0
84	20240419	173600	245045769	972	972	972	972	0
85	20240419	173500	245045769	972	972	972	972	0
86	20240419	173400	245045769	972	972	972	972	0
87	20240419	173300	245045769	972	972	972	972	0
88	20240419	173200	245045769	972	972	972	972	0
89	20240419	173100	245045769	972	972	972	972	0
90	20240419	173000	245045769	972	972	972	972	0
91	20240419	172900	245045769	972	972	972	972	0
92	20240419	172800	245045769	972	972	972	972	4651
93	20240419	172700	245045769	972	972	972	972	0
94	20240419	172600	245045769	972	972	972	972	0
95	20240419	172500	245045769	972	972	972	972	0
96	20240419	172400	245045769	972	972	972	972	0
97	20240419	172300	245045769	972	972	972	972	0
98	20240419	172200	245045769	972	972	972	972	0
99	20240419	172100	245045769	972	972	972	972	0
100	20240419	172000	245045769	972	972	972	972	0
101	20240419	171900	245045769	972	972	972	972	0
102	20240419	171800	245045769	972	972	972	972	0
103	20240419	171700	245045769	972	972	972	972	0
104	20240419	171600	245045769	972	972	972	972	0
105	20240419	171500	245045769	972	972	972	972	0
106	20240419	171400	245045769	972	972	972	972	0
107	20240419	171300	245045769	972	972	972	972	0
108	20240419	171200	245045769	972	972	972	972	0
109	20240419	171100	245045769	972	972	972	972	0
110	20240419	171000	245045769	972	972	972	972	0
111	20240419	170900	245045769	972	972	972	972	0
112	20240419	170800	245045769	972	972	972	972	0
113	20240419	170700	245045769	972	972	972	972	0
114	20240419	170600	245045769	972	972	972	972	0
115	20240419	170500	245045769	972	972	972	972	0
116	20240419	170400	245045769	972	972	972	972	0
117	20240419	170300	245045769	972	972	972	972	0
118	20240419	170200	245045769	972	972	972	972	0
119	20240419	170100	245045769	972	972	972	972	0
120	20240419	170000	245045769	972	972	972	972	0
121	20240419	165900	245045769	972	972	972	972	0
122	20240419	165800	245045769	972	972	972	972	4651
123	20240419	165700	245045769	972	972	972	972	0
124	20240419	165600	245045769	972	972	972	972	0
125	20240419	165500	245045769	972	972	972	972	0
126	20240419	165400	245045769	972	972	972	972	0
127	20240419	165300	245045769	972	972	972	972	0
128	20240419	165200	245045769	972	972	972	972	0
129	20240419	165100	245045769	972	972	972	972	0
130	20240419	165000	245045769	972	972	972	972	0
131	20240419	164900	245045769	972	972	972	972	0
132	20240419	164800	245045769	972	972	972	972	0
133	20240419	164700	245045769	972	972	972	972	0
134	20240419	164600	245045769	972	972	972	972	0
135	20240419	164500	245045769	972	972	972	972	0
136	20240419	164400	245045769	972	972	972	972	0
137	20240419	164300	245045769	972	972	972	972	0
138	20240419	164200	245045769	972	972	972	972	0
139	20240419	164100	245045769	972	972	972	972	0
140	20240419	164000	245045769	972	972	972	972	0
141	20240419	163900	245045769	972	972	972	972	0
142	20240419	163800	245045769	972	972	972	972	0
143	20240419	163700	245045769	972	972	972	972	0
144	20240419	163600	245045769	972	972	972	972	0
145	20240419	163500	245045769	972	972	972	972	0
146	20240419	163400	245045769	972	972	972	972	0
147	20240419	163300	245045769	972	972	972	972	0
148	20240419	163200	245045769	972	972	972	972	0
149	20240419	163100	245045769	972	972	972	972	0
150	20240419	163000	245045769	972	972	972	972	0
151	20240419	162900	245045769	972	972	972	972	0
152	20240419	162800	245045769	972	972	972	972	4651
153	20240419	162700	245045769	972	972	972	972	0
154	20240419	162600	245045769	972	972	972	972	0
155	20240419	162500	245045769	972	972	972	972	0
156	20240419	162400	245045769	972	972	972	972	0
157	20240419	162300	245045769	972	972	972	972	0
158	20240419	162200	245045769	972	972	972	972	0
159	20240419	162100	245045769	972	972	972	972	0
160	20240419	162000	245045769	972	972	972	972	0
161	20240419	161900	245045769	972	972	972	972	0
162	20240419	161800	245045769	972	972	972	972	0
163	20240419	161700	245045769	972	972	972	972	0
164	20240419	161600	245045769	972	972	972	972	0
165	20240419	161500	245045769	972	972	972	972	0
166	20240419	161400	245045769	972	972	972	972	0
167	20240419	161300	245045769	972	972	972	972	0
168	20240419	161200	245045769	972	972	972	972	0
169	20240419	161100	245045769	972	972	972	972	0
170	20240419	161000	245045769	972	972	972	972	0
171	20240419	160900	245045769	972	972	972	972	0
172	20240419	160800	245045769	972	972	972	972	0
173	20240419	160700	245045769	972	972	972	972	0
174	20240419	160600	245045769	972	972	972	972	0
175	20240419	160500	245045769	972	972	972	972	0
176	20240419	160400	245045769	972	972	972	972	0
177	20240419	160300	245045769	972	972	972	972	0
178	20240419	160200	245045769	972	972	972	972	0
179	20240419	160100	245045769	972	972	972	972	0
180	20240419	160000	245045769	972	972	972	972	0
181	20240419	155900	245045769	972	972	972	972	0
182	20240419	155800	245045769	972	972	972	972	4651
183	20240419	155700	245045769	972	972	972	972	0
184	20240419	155600	245045769	972	972	972	972	0
185	20240419	155500	245045769	972	972	972	972	0
186	20240419	155400	245045769	972	972	972	972	0
187	20240419	155300	245045769	972	972	972	972	0
188	20240419	155200	245045769	972	972	972	972	0
189	20240419	155100	245045769	972	972	972	972	0
190	20240419	155000	245045769	972	972	972	972	0
191	20240419	154900	245045769	972	972	972	972	0
192	20240419	154800	245045769	972	972	972	972	0
193	20240419	154700	245045769	972	972	972	972	0
194	20240419	154600	245045769	972	972	972	972	0
195	20240419	154500	245045769	972	972	972	972	0
196	20240419	154400	245045769	972	972	972	972	0
197	20240419	154300	245045769	972	972	972	972	0
198	20240419	154200	245045769	972	972	972	972	0
199	20240419	154100	245045769	972	972	972	972	0
200	20240419	154000	245045769	972	972	972	972	0
201	20240419	153900	245045769	972	972	972	972	0
202	20240419	153800	245045769	972	972	972	972	0
203	20240419	153700	245045769	972	972	972	972	0
204	20240419	153600	245045769	972	972	972	972	0
205	20240419	153500	245045769	972	972	972	972	0
206	20240419	153400	245045769	972	972	972	972	0
207	20240419	153300	245045769	972	972	972	972	0
208	20240419	153200	245045769	972	972	972	972	0
209	20240419	153100	245045769	972	972	972	972	0
210	20240419	153000	245045769	972	972	972	972	4651
211	20240419	152900	240524997	972	972	972	972	0
212	20240419	152800	240524997	972	972	972	972	0
213	20240419	152700	240524997	972	972	972	972	0
214	20240419	152600	240524997	972	972	972	972	0
215	20240419	152500	240524997	972	972	972	972	0
216	20240419	152400	240524997	972	972	972	972	0
217	20240419	152300	240524997	972	972	972	972	0
218	20240419	152200	240524997	972	972	972	972	0
219	20240419	152100	240524997	972	972	972	972	0
220	20240419	152000	240524997	972	972	972	972	0
221	20240419	151900	240524997	972	972	972	972	0
222	20240419	151800	240524997	972	972	972	972	747
223	20240419	151700	239798913	972	972	972	972	1204
224	20240419	151600	238628625	972	972	972	972	32
225	20240419	151500	238597521	972	971	972	971	50
226	20240419	151400	238548923	971	972	972	971	430
227	20240419	151300	238131113	972	972	972	972	0
228	20240419	151200	238131113	972	971	972	971	462
229	20240419	151100	237682508	971	971	971	971	1
230	20240419	151000	237681537	970	971	971	970	203
231	20240419	150900	237484425	971	970	971	970	3320
232	20240419	150800	234263905	970	970	970	970	614
233	20240419	150700	233668325	971	971	971	971	2008
234	20240419	150600	231718557	971	971	971	971	6
235	20240419	150500	231712731	971	971	971	971	0
236	20240419	150400	231712731	971	971	971	971	26
237	20240419	150300	231687485	971	971	971	971	0
238	20240419	150200	231687485	971	970	971	970	1295
239	20240419	150100	230431305	971	971	971	971	0
240	20240419	150000	230431305	971	971	971	971	50
241	20240419	145900	230382755	971	971	971	971	148
242	20240419	145800	230239047	971	971	971	971	49
243	20240419	145700	230191468	970	970	970	970	500
244	20240419	145600	229706468	970	970	970	970	0
245	20240419	145500	229706468	970	971	971	970	530
246	20240419	145400	229192338	971	971	971	971	140
247	20240419	145300	229056398	971	971	971	971	101
248	20240419	145200	228958327	971	971	971	970	1070
249	20240419	145100	227920357	970	970	970	970	2841
250	20240419	145000	225164587	970	970	970	970	0
251	20240419	144900	225164587	970	970	970	970	48
252	20240419	144800	225118027	969	970	970	969	747
253	20240419	144700	224393928	970	970	970	970	1
254	20240419	144600	224392958	971	971	971	971	0
255	20240419	144500	224392958	971	971	971	969	3783
256	20240419	144400	220726836	970	970	970	970	33
257	20240419	144300	220694826	970	970	970	970	10
258	20240419	144200	220685126	970	970	970	970	0
259	20240419	144100	220685126	970	970	970	970	100
260	20240419	144000	220588126	970	970	970	970	0
261	20240419	143900	220588126	970	970	970	970	1745
262	20240419	143800	218895476	970	970	970	970	2
263	20240419	143700	218893536	969	969	969	969	452
264	20240419	143600	218455548	969	969	970	969	9922
265	20240419	143500	208833361	969	969	969	969	0
266	20240419	143400	208833361	969	969	969	969	0
267	20240419	143300	208833361	969	969	969	969	0
268	20240419	143200	208833361	969	969	969	969	1000
269	20240419	143100	207864361	969	969	969	969	15
270	20240419	143000	207849826	968	968	968	968	0
271	20240419	142900	207849826	968	968	968	968	489
272	20240419	142800	207376474	968	969	969	968	166
273	20240419	142700	207215772	969	969	969	969	981
274	20240419	142600	206265183	969	969	969	969	500
275	20240419	142500	205780683	969	969	969	969	0
276	20240419	142400	205780683	969	969	969	969	0
277	20240419	142300	205780683	969	969	969	969	0
278	20240419	142200	205780683	969	969	969	969	10
279	20240419	142100	205770993	969	969	969	969	0
280	20240419	142000	205770993	969	969	969	969	0
281	20240419	141900	205770993	969	969	969	969	0
282	20240419	141800	205770993	969	969	969	969	1476
283	20240419	141700	204340749	969	969	969	969	0
284	20240419	141600	204340749	969	969	969	969	0
285	20240419	141500	204340749	969	969	969	969	1
286	20240419	141400	204339780	969	969	969	969	112
287	20240419	141300	204231252	969	969	969	969	0
288	20240419	141200	204231252	969	969	969	969	0
289	20240419	141100	204231252	969	969	969	969	65
290	20240419	141000	204168267	969	969	969	969	2000
291	20240419	140900	202230267	968	969	969	968	213
292	20240419	140800	202024082	969	969	969	969	1
293	20240419	140700	202023113	968	969	969	968	1300
294	20240419	140600	200763713	969	969	969	969	31
295	20240419	140500	200733674	969	969	969	969	1507
296	20240419	140400	199273391	969	969	969	969	10
297	20240419	140300	199263701	968	967	968	967	6400
298	20240419	140200	193069287	967	967	967	967	0
299	20240419	140100	193069287	967	967	967	967	51
300	20240419	140000	193019970	967	967	967	967	43
301	20240419	135900	192978389	967	967	967	967	0
302	20240419	135800	192978389	967	967	967	967	0
303	20240419	135700	192978389	967	966	967	966	3611
304	20240419	135600	189486636	965	965	965	965	8
305	20240419	135500	189478916	964	965	965	964	200
306	20240419	135400	189286016	965	965	965	965	109
307	20240419	135300	189180831	965	964	965	964	120
308	20240419	135200	189065131	965	965	965	965	0
309	20240419	135100	189065131	965	965	965	965	263
310	20240419	135000	188811336	964	964	964	964	0
311	20240419	134900	188811336	964	965	965	964	235
312	20240419	134800	188584696	964	964	964	964	1077
313	20240419	134700	187546468	965	965	965	965	146
314	20240419	134600	187405578	965	965	965	965	0
315	20240419	134500	187405578	965	965	965	965	0
316	20240419	134400	187405578	965	965	965	965	104
317	20240419	134300	187305218	966	966	966	966	0
318	20240419	134200	187305218	966	966	966	966	0
319	20240419	134100	187305218	966	966	966	966	2
320	20240419	134000	187303286	964	964	964	964	0
321	20240419	133900	187303286	964	964	964	964	50
322	20240419	133800	187255086	964	965	965	964	100
323	20240419	133700	187158652	965	965	965	965	1
324	20240419	133600	187157687	965	966	966	965	772
325	20240419	133500	186412444	967	967	967	967	50
326	20240419	133400	186364094	967	967	967	967	0
327	20240419	133300	186364094	967	967	967	967	1
328	20240419	133200	186363127	967	967	967	967	6
329	20240419	133100	186357325	967	967	967	967	10
330	20240419	133000	186347655	967	967	967	967	60
331	20240419	132900	186289635	967	967	967	967	0
332	20240419	132800	186289635	967	967	967	967	1262
333	20240419	132700	185069281	967	965	967	965	152
334	20240419	132600	184922499	965	966	967	965	2784
335	20240419	132500	182234781	967	967	967	967	0
336	20240419	132400	182234781	967	967	967	967	0
337	20240419	132300	182234781	967	967	967	967	100
338	20240419	132200	182138081	967	967	967	967	40
339	20240419	132100	182099401	967	967	967	967	147
340	20240419	132000	181957252	967	966	967	966	273
341	20240419	131900	181693333	966	966	966	966	0
342	20240419	131800	181693333	966	967	967	966	1054
343	20240419	131700	180674165	967	967	967	967	540
344	20240419	131600	180151985	967	967	967	967	47
345	20240419	131500	180106536	967	967	967	967	0
346	20240419	131400	180106536	967	967	967	967	0
347	20240419	131300	180106536	967	967	967	967	152
348	20240419	131200	179959552	967	967	967	967	0
349	20240419	131100	179959552	967	966	967	966	52
350	20240419	131000	179909318	967	967	967	967	500
351	20240419	130900	179425818	967	967	967	967	101
352	20240419	130800	179328151	966	966	966	966	63
353	20240419	130700	179267293	966	966	966	966	0
354	20240419	130600	179267293	966	966	966	966	0
355	20240419	130500	179267293	966	966	966	966	0
356	20240419	130400	179267293	966	966	966	966	0
357	20240419	130300	179267293	966	966	966	966	0
358	20240419	130200	179267293	966	966	966	966	0
359	20240419	130100	179267293	966	966	966	966	0
360	20240419	130000	179267293	966	966	966	966	244
361	20240419	125900	179031589	967	967	967	967	30
362	20240419	125800	179002579	967	967	967	967	0
363	20240419	125700	179002579	967	966	967	966	91
364	20240419	125600	178914661	967	967	967	967	100
365	20240419	125500	178817961	966	966	966	966	0
366	20240419	125400	178817961	966	966	966	966	284
367	20240419	125300	178543617	966	966	966	966	1
368	20240419	125200	178542651	965	965	965	965	0
369	20240419	125100	178542651	965	966	966	965	131
370	20240419	125000	178416225	966	966	966	966	67
371	20240419	124900	178351503	966	966	966	966	550
372	20240419	124800	177820203	966	965	966	965	2
373	20240419	124700	177818272	966	966	966	966	1
374	20240419	124600	177817306	963	963	963	963	0
375	20240419	124500	177817306	963	963	963	963	0
376	20240419	124400	177817306	963	964	964	963	2680
377	20240419	124300	175235485	966	966	966	966	0
378	20240419	124200	175235485	966	966	966	966	0
379	20240419	124100	175235485	966	966	966	966	5
380	20240419	124000	175230655	964	965	965	964	96
381	20240419	123900	175138106	965	967	967	965	1973
382	20240419	123800	173234151	967	967	967	967	0
383	20240419	123700	173234151	967	967	967	967	10
384	20240419	123600	173224481	967	967	967	967	0
385	20240419	123500	173224481	967	967	967	967	284
386	20240419	123400	172949853	965	965	965	965	0
387	20240419	123300	172949853	965	967	967	965	16
388	20240419	123200	172934393	967	967	967	967	14
389	20240419	123100	172920855	967	966	967	965	172
390	20240419	123000	172754802	966	966	966	966	65
391	20240419	122900	172692012	965	967	967	965	82
392	20240419	122800	172612832	967	967	967	967	1
393	20240419	122700	172611865	967	967	967	967	3
394	20240419	122600	172608964	967	967	967	967	5
395	20240419	122500	172604129	967	967	967	967	2
396	20240419	122400	172602195	967	967	967	967	1
397	20240419	122300	172601228	966	966	966	966	0
398	20240419	122200	172601228	966	966	966	966	0
399	20240419	122100	172601228	966	966	966	966	1
400	20240419	122000	172600262	966	966	966	966	47
401	20240419	121900	172554860	966	966	966	966	16
402	20240419	121800	172539404	966	966	966	966	216
403	20240419	121700	172330748	967	967	967	967	10
404	20240419	121600	172321078	965	965	965	965	0
405	20240419	121500	172321078	965	965	965	965	10
406	20240419	121400	172311428	965	965	965	965	7018
407	20240419	121300	165539058	965	965	965	965	0
408	20240419	121200	165539058	965	965	965	965	0
409	20240419	121100	165539058	965	965	965	965	0
410	20240419	121000	165539058	965	965	965	965	50
411	20240419	120900	165490808	963	963	963	963	0
412	20240419	120800	165490808	963	964	964	963	2592
413	20240419	120700	162994561	964	964	964	964	849
414	20240419	120600	162176125	963	963	963	963	5
415	20240419	120500	162171310	963	963	963	963	1149
416	20240419	120400	161064823	964	964	964	964	1
417	20240419	120300	161063859	963	963	963	963	0
418	20240419	120200	161063859	963	961	963	961	10
419	20240419	120100	161054231	963	963	963	963	1
420	20240419	120000	161053268	964	964	964	964	2000
421	20240419	115900	159125268	965	965	965	965	2
422	20240419	115800	159123338	965	965	965	965	1
423	20240419	115700	159122373	960	960	960	960	0
424	20240419	115600	159122373	960	965	965	960	701
425	20240419	115500	158449408	960	960	960	960	618
426	20240419	115400	157856128	960	962	962	960	9726
427	20240419	115300	148515120	962	965	965	962	1100
428	20240419	115200	147456004	965	965	965	965	30
429	20240419	115100	147427054	965	965	965	965	0
430	20240419	115000	147427054	965	965	965	965	116
431	20240419	114900	147315114	965	965	965	965	1
432	20240419	114800	147314149	964	964	964	964	1
433	20240419	114700	147313185	963	962	963	961	6718
434	20240419	114600	140851029	961	962	962	961	387
435	20240419	114500	140479074	963	963	963	963	9
436	20240419	114400	140470407	962	962	962	962	1953
437	20240419	114300	138591621	963	963	963	963	1047
438	20240419	114200	137583360	963	963	963	963	91
439	20240419	114100	137495727	963	963	963	963	409
440	20240419	114000	137101860	964	964	964	964	9
441	20240419	113900	137093184	964	964	964	964	38
442	20240419	113800	137056552	965	965	965	965	4
443	20240419	113700	137052692	963	964	964	963	812
444	20240419	113600	136269931	964	964	964	964	52
445	20240419	113500	136219803	964	963	964	963	2
446	20240419	113400	136217876	963	963	964	963	1093
447	20240419	113300	135165306	964	964	964	964	331
448	20240419	113200	134846222	964	964	964	964	100
449	20240419	113100	134749822	964	964	964	964	1135
450	20240419	113000	133655682	965	964	965	964	1003
451	20240419	112900	132687790	965	965	965	965	45
452	20240419	112800	132644365	965	965	965	964	108
453	20240419	112700	132540146	965	965	965	965	81
454	20240419	112600	132461981	965	965	965	965	0
455	20240419	112500	132461981	965	965	965	965	0
456	20240419	112400	132461981	965	965	965	965	20
457	20240419	112300	132442681	965	965	965	965	10
458	20240419	112200	132433031	963	963	963	963	0
459	20240419	112100	132433031	963	964	964	963	740
460	20240419	112000	131720325	963	963	963	963	0
461	20240419	111900	131720325	963	965	965	963	993
462	20240419	111800	130763241	966	968	968	966	140
463	20240419	111700	130627801	968	968	968	968	100
464	20240419	111600	130531001	968	968	968	968	20
465	20240419	111500	130511641	964	964	964	964	0
466	20240419	111400	130511641	964	967	967	964	8341
467	20240419	111300	122458837	967	967	967	967	55
468	20240419	111200	122405652	967	967	967	967	0
469	20240419	111100	122405652	967	967	967	967	2
470	20240419	111000	122403718	967	969	969	967	118
471	20240419	110900	122289388	969	969	969	969	0
472	20240419	110800	122289388	969	969	969	969	5
473	20240419	110700	122284543	967	967	967	967	20
474	20240419	110600	122265203	969	967	969	967	26
475	20240419	110500	122240057	966	966	966	965	2295
476	20240419	110400	120025312	965	966	966	965	100
477	20240419	110300	119928811	965	968	968	965	8555
478	20240419	110200	111663638	967	967	967	967	666
479	20240419	110100	111019616	967	967	967	967	0
480	20240419	110000	111019616	967	967	967	967	5
481	20240419	105900	111014781	967	967	967	967	0
482	20240419	105800	111014781	967	968	968	967	1797
483	20240419	105700	109276755	968	968	968	968	0
484	20240419	105600	109276755	968	968	968	968	2
485	20240419	105500	109274819	967	967	967	967	0
486	20240419	105400	109274819	967	967	967	967	900
487	20240419	105300	108404519	967	967	967	967	500
488	20240419	105200	107921019	969	969	969	969	912
489	20240419	105100	107037291	968	968	968	968	142
490	20240419	105000	106899835	967	967	967	967	1550
491	20240419	104900	105400985	966	968	968	966	853
492	20240419	104800	104576781	966	966	966	966	4277
493	20240419	104700	100445199	967	967	968	966	4996
494	20240419	104600	95616021	967	967	967	967	0
495	20240419	104500	95616021	967	968	968	967	27
496	20240419	104400	95589886	967	968	968	967	5408
497	20240419	104300	90359368	968	968	968	968	50
498	20240419	104200	90310968	969	969	969	969	0
499	20240419	104100	90310968	969	969	969	969	1031
500	20240419	104000	89311929	969	969	969	969	260
501	20240419	103900	89059989	969	969	969	969	14
502	20240419	103800	89046423	969	969	969	969	42
503	20240419	103700	89005725	969	969	969	969	500
504	20240419	103600	88521225	969	969	969	969	0
505	20240419	103500	88521225	969	968	969	968	4
506	20240419	103400	88517350	969	969	969	969	341
507	20240419	103300	88186921	969	969	969	969	9
508	20240419	103200	88178200	967	968	969	967	10500
509	20240419	103100	78017694	968	969	969	968	1503
510	20240419	103000	76562740	969	969	969	969	10
511	20240419	102900	76553050	969	969	969	969	1001
512	20240419	102800	75583081	969	969	969	969	2
513	20240419	102700	75581143	969	969	969	969	665
514	20240419	102600	74936758	970	970	970	970	10
515	20240419	102500	74927058	970	969	970	967	10395
516	20240419	102400	64864470	969	970	970	969	124
517	20240419	102300	64744213	970	970	970	970	305
518	20240419	102200	64448363	970	970	970	970	1
519	20240419	102100	64447393	970	970	970	970	16
520	20240419	102000	64431873	970	971	971	970	843
521	20240419	101900	63614120	974	974	974	974	12
522	20240419	101800	63602432	974	974	974	974	80
523	20240419	101700	63524512	974	974	975	974	255
524	20240419	101600	63276138	974	974	974	974	1081
525	20240419	101500	62223244	974	974	974	974	0
526	20240419	101400	62223244	974	974	974	974	36
527	20240419	101300	62188180	974	974	974	974	500
528	20240419	101200	61701180	974	974	974	974	0
529	20240419	101100	61701180	974	974	974	974	0
530	20240419	101000	61701180	974	974	974	974	495
531	20240419	100900	61219050	974	974	974	974	166
532	20240419	100800	61057366	974	974	974	974	5
533	20240419	100700	61052496	974	973	974	973	28
534	20240419	100600	61025251	974	973	974	973	246
535	20240419	100500	60785655	973	973	973	973	2
536	20240419	100400	60783709	974	974	974	974	1
537	20240419	100300	60782735	974	974	974	974	81
538	20240419	100200	60703841	974	974	974	974	308
539	20240419	100100	60403849	974	970	974	969	2000
540	20240419	100000	58462062	970	970	970	970	90
541	20240419	095900	58374762	970	970	970	970	42
542	20240419	095800	58334022	970	970	970	970	168
543	20240419	095700	58171062	970	971	971	970	45
544	20240419	095600	58127400	971	971	971	970	1028
545	20240419	095500	57129213	971	971	971	969	1555
546	20240419	095400	55621630	971	971	971	971	122
547	20240419	095300	55503168	970	970	970	970	2
548	20240419	095200	55501228	970	971	971	970	677
549	20240419	095100	54844436	971	970	971	970	337
550	20240419	095000	54517446	971	971	971	971	32
551	20240419	094900	54486374	971	971	971	971	3
552	20240419	094800	54483461	971	971	971	971	5101
553	20240419	094700	49530390	970	970	970	970	0
554	20240419	094600	49530390	970	970	970	970	149
555	20240419	094500	49385860	970	970	970	970	287
556	20240419	094400	49107470	970	970	970	970	764
557	20240419	094300	48366390	970	970	971	970	614
558	20240419	094200	47770806	971	971	971	971	4
559	20240419	094100	47766922	971	971	971	971	14
560	20240419	094000	47753328	971	971	971	971	14
561	20240419	093900	47739734	971	971	971	971	0
562	20240419	093800	47739734	971	971	971	971	1
563	20240419	093700	47738763	970	970	970	970	10
564	20240419	093600	47729063	969	971	971	969	50
565	20240419	093500	47680539	971	971	971	971	40
566	20240419	093400	47641699	967	970	970	967	3142
567	20240419	093300	44602076	970	970	970	970	2
568	20240419	093200	44600136	968	968	968	968	0
569	20240419	093100	44600136	968	969	970	968	545
570	20240419	093000	44072361	970	971	971	969	11033
571	20240419	092900	33373179	971	971	971	971	1250
572	20240419	092800	32159429	971	972	972	971	2717
573	20240419	092700	29520705	971	973	973	971	5870
574	20240419	092600	23810455	973	977	977	973	2124
575	20240419	092500	21742904	978	978	978	978	0
576	20240419	092400	21742904	978	978	978	978	112
577	20240419	092300	21633368	978	979	979	978	64
578	20240419	092200	21570764	979	979	979	979	50
579	20240419	092100	21521814	979	975	979	975	183
580	20240419	092000	21342697	974	973	974	972	3984
581	20240419	091900	17463869	972	972	972	972	25
582	20240419	091800	17439569	973	973	973	973	20
583	20240419	091700	17420109	973	972	973	971	2097
584	20240419	091600	15383031	973	973	973	972	2336
585	20240419	091500	13112103	973	973	973	972	89
586	20240419	091400	13025529	974	974	974	974	119
587	20240419	091300	12909623	974	974	974	974	0
588	20240419	091200	12909623	974	973	974	972	2351
589	20240419	091100	10622858	973	975	975	973	999
590	20240419	091000	9650681	974	975	975	974	104
591	20240419	090900	9549336	975	975	975	975	459
592	20240419	090800	9101811	975	975	975	975	223
593	20240419	090700	8884386	975	975	975	974	1264
594	20240419	090600	7651996	975	977	979	975	2906
595	20240419	090500	4816088	978	979	979	978	157
596	20240419	090400	4662439	979	980	980	979	65
597	20240419	090300	4598794	980	989	989	980	140
598	20240419	090200	4461535	976	989	989	976	351
599	20240419	090100	4118079	980	980	980	980	2300
600	20240419	090000	1864079	982	984	984	982	1885