KissMeData/002780/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183600	429109769	980	980	980	980	1951
3	20240412	183500	429109769	980	980	980	980	0
4	20240412	183400	429109769	980	980	980	980	0
5	20240412	183300	429109769	980	980	980	980	0
6	20240412	183200	429109769	980	980	980	980	0
7	20240412	183100	429109769	980	980	980	980	0
8	20240412	183000	429109769	980	980	980	980	0
9	20240412	182900	429109769	980	980	980	980	0
10	20240412	182800	429109769	980	980	980	980	0
11	20240412	182700	429109769	980	980	980	980	0
12	20240412	182600	429109769	980	980	980	980	0
13	20240412	182500	429109769	980	980	980	980	0
14	20240412	182400	429109769	980	980	980	980	0
15	20240412	182300	429109769	980	980	980	980	0
16	20240412	182200	429109769	980	980	980	980	0
17	20240412	182100	429109769	980	980	980	980	0
18	20240412	182000	429109769	980	980	980	980	0
19	20240412	181900	429109769	980	980	980	980	0
20	20240412	181800	429109769	980	980	980	980	0
21	20240412	181700	429109769	980	980	980	980	0
22	20240412	181600	429109769	980	980	980	980	0
23	20240412	181500	429109769	980	980	980	980	0
24	20240412	181400	429109769	980	980	980	980	0
25	20240412	181300	429109769	980	980	980	980	0
26	20240412	181200	429109769	980	980	980	980	0
27	20240412	181100	429109769	980	980	980	980	0
28	20240412	181000	429109769	980	980	980	980	0
29	20240412	180900	429109769	980	980	980	980	0
30	20240412	180800	429109769	980	980	980	980	0
31	20240412	180700	429109769	980	980	980	980	0
32	20240412	180600	429109769	980	980	980	980	1951
33	20240412	180500	429109769	980	980	980	980	0
34	20240412	180400	429109769	980	980	980	980	0
35	20240412	180300	429109769	980	980	980	980	0
36	20240412	180200	429109769	980	980	980	980	0
37	20240412	180100	429109769	980	980	980	980	0
38	20240412	180000	429109769	980	980	980	980	0
39	20240412	175900	429109769	980	980	980	980	0
40	20240412	175800	429109769	980	980	980	980	0
41	20240412	175700	429109769	980	980	980	980	0
42	20240412	175600	429109769	980	980	980	980	0
43	20240412	175500	429109769	980	980	980	980	0
44	20240412	175400	429109769	980	980	980	980	0
45	20240412	175300	429109769	980	980	980	980	0
46	20240412	175200	429109769	980	980	980	980	0
47	20240412	175100	429109769	980	980	980	980	0
48	20240412	175000	429109769	980	980	980	980	0
49	20240412	174900	429109769	980	980	980	980	0
50	20240412	174800	429109769	980	980	980	980	0
51	20240412	174700	429109769	980	980	980	980	0
52	20240412	174600	429109769	980	980	980	980	0
53	20240412	174500	429109769	980	980	980	980	0
54	20240412	174400	429109769	980	980	980	980	0
55	20240412	174300	429109769	980	980	980	980	0
56	20240412	174200	429109769	980	980	980	980	0
57	20240412	174100	429109769	980	980	980	980	0
58	20240412	174000	429109769	980	980	980	980	0
59	20240412	173900	429109769	980	980	980	980	0
60	20240412	173800	429109769	980	980	980	980	0
61	20240412	173700	429109769	980	980	980	980	0
62	20240412	173600	429109769	980	980	980	980	1951
63	20240412	173500	429109769	980	980	980	980	0
64	20240412	173400	429109769	980	980	980	980	0
65	20240412	173300	429109769	980	980	980	980	0
66	20240412	173200	429109769	980	980	980	980	0
67	20240412	173100	429109769	980	980	980	980	0
68	20240412	173000	429109769	980	980	980	980	0
69	20240412	172900	429109769	980	980	980	980	0
70	20240412	172800	429109769	980	980	980	980	0
71	20240412	172700	429109769	980	980	980	980	0
72	20240412	172600	429109769	980	980	980	980	0
73	20240412	172500	429109769	980	980	980	980	0
74	20240412	172400	429109769	980	980	980	980	0
75	20240412	172300	429109769	980	980	980	980	0
76	20240412	172200	429109769	980	980	980	980	0
77	20240412	172100	429109769	980	980	980	980	0
78	20240412	172000	429109769	980	980	980	980	0
79	20240412	171900	429109769	980	980	980	980	0
80	20240412	171800	429109769	980	980	980	980	0
81	20240412	171700	429109769	980	980	980	980	0
82	20240412	171600	429109769	980	980	980	980	0
83	20240412	171500	429109769	980	980	980	980	0
84	20240412	171400	429109769	980	980	980	980	0
85	20240412	171300	429109769	980	980	980	980	0
86	20240412	171200	429109769	980	980	980	980	0
87	20240412	171100	429109769	980	980	980	980	0
88	20240412	171000	429109769	980	980	980	980	0
89	20240412	170900	429109769	980	980	980	980	0
90	20240412	170800	429109769	980	980	980	980	0
91	20240412	170700	429109769	980	980	980	980	0
92	20240412	170600	429109769	980	980	980	980	1951
93	20240412	170500	429109769	980	980	980	980	0
94	20240412	170400	429109769	980	980	980	980	0
95	20240412	170300	429109769	980	980	980	980	0
96	20240412	170200	429109769	980	980	980	980	0
97	20240412	170100	429109769	980	980	980	980	0
98	20240412	170000	429109769	980	980	980	980	0
99	20240412	165900	429109769	980	980	980	980	0
100	20240412	165800	429109769	980	980	980	980	0
101	20240412	165700	429109769	980	980	980	980	0
102	20240412	165600	429109769	980	980	980	980	0
103	20240412	165500	429109769	980	980	980	980	0
104	20240412	165400	429109769	980	980	980	980	0
105	20240412	165300	429109769	980	980	980	980	0
106	20240412	165200	429109769	980	980	980	980	0
107	20240412	165100	429109769	980	980	980	980	0
108	20240412	165000	429109769	980	980	980	980	0
109	20240412	164900	429109769	980	980	980	980	0
110	20240412	164800	429109769	980	980	980	980	0
111	20240412	164700	429109769	980	980	980	980	0
112	20240412	164600	429109769	980	980	980	980	0
113	20240412	164500	429109769	980	980	980	980	0
114	20240412	164400	429109769	980	980	980	980	0
115	20240412	164300	429109769	980	980	980	980	0
116	20240412	164200	429109769	980	980	980	980	0
117	20240412	164100	429109769	980	980	980	980	0
118	20240412	164000	429109769	980	980	980	980	0
119	20240412	163900	429109769	980	980	980	980	0
120	20240412	163800	429109769	980	980	980	980	0
121	20240412	163700	429109769	980	980	980	980	0
122	20240412	163600	429109769	980	980	980	980	1951
123	20240412	163500	429109769	980	980	980	980	0
124	20240412	163400	429109769	980	980	980	980	0
125	20240412	163300	429109769	980	980	980	980	0
126	20240412	163200	429109769	980	980	980	980	0
127	20240412	163100	429109769	980	980	980	980	0
128	20240412	163000	429109769	980	980	980	980	0
129	20240412	162900	429109769	980	980	980	980	0
130	20240412	162800	429109769	980	980	980	980	0
131	20240412	162700	429109769	980	980	980	980	0
132	20240412	162600	429109769	980	980	980	980	0
133	20240412	162500	429109769	980	980	980	980	0
134	20240412	162400	429109769	980	980	980	980	0
135	20240412	162300	429109769	980	980	980	980	0
136	20240412	162200	429109769	980	980	980	980	0
137	20240412	162100	429109769	980	980	980	980	0
138	20240412	162000	429109769	980	980	980	980	0
139	20240412	161900	429109769	980	980	980	980	0
140	20240412	161800	429109769	980	980	980	980	0
141	20240412	161700	429109769	980	980	980	980	0
142	20240412	161600	429109769	980	980	980	980	0
143	20240412	161500	429109769	980	980	980	980	0
144	20240412	161400	429109769	980	980	980	980	0
145	20240412	161300	429109769	980	980	980	980	0
146	20240412	161200	429109769	980	980	980	980	0
147	20240412	161100	429109769	980	980	980	980	0
148	20240412	161000	429109769	980	980	980	980	0
149	20240412	160900	429109769	980	980	980	980	0
150	20240412	160800	429109769	980	980	980	980	0
151	20240412	160700	429109769	980	980	980	980	0
152	20240412	160600	429109769	980	980	980	980	1951
153	20240412	160500	429109769	980	980	980	980	0
154	20240412	160400	429109769	980	980	980	980	0
155	20240412	160300	429109769	980	980	980	980	0
156	20240412	160200	429109769	980	980	980	980	0
157	20240412	160100	429109769	980	980	980	980	0
158	20240412	160000	429109769	980	980	980	980	0
159	20240412	155900	429109769	980	980	980	980	0
160	20240412	155800	429109769	980	980	980	980	0
161	20240412	155700	429109769	980	980	980	980	0
162	20240412	155600	429109769	980	980	980	980	0
163	20240412	155500	429109769	980	980	980	980	0
164	20240412	155400	429109769	980	980	980	980	0
165	20240412	155300	429109769	980	980	980	980	0
166	20240412	155200	429109769	980	980	980	980	0
167	20240412	155100	429109769	980	980	980	980	0
168	20240412	155000	429109769	980	980	980	980	0
169	20240412	154900	429109769	980	980	980	980	0
170	20240412	154800	429109769	980	980	980	980	0
171	20240412	154700	429109769	980	980	980	980	0
172	20240412	154600	429109769	980	980	980	980	0
173	20240412	154500	429109769	980	980	980	980	0
174	20240412	154400	429109769	980	980	980	980	0
175	20240412	154300	429109769	980	980	980	980	0
176	20240412	154200	429109769	980	980	980	980	0
177	20240412	154100	429109769	980	980	980	980	0
178	20240412	154000	429109769	980	980	980	980	0
179	20240412	153900	429109769	980	980	980	980	0
180	20240412	153800	429109769	980	980	980	980	0
181	20240412	153700	429109769	980	980	980	980	0
182	20240412	153600	429109769	980	980	980	980	1951
183	20240412	153500	429109769	980	980	980	980	0
184	20240412	153400	429109769	980	980	980	980	0
185	20240412	153300	429109769	980	980	980	980	0
186	20240412	153200	429109769	980	980	980	980	0
187	20240412	153100	429109769	980	980	980	980	0
188	20240412	153000	429109769	980	980	980	980	1951
189	20240412	152900	427197789	977	977	977	977	0
190	20240412	152800	427197789	977	977	977	977	0
191	20240412	152700	427197789	977	977	977	977	0
192	20240412	152600	427197789	977	977	977	977	0
193	20240412	152500	427197789	977	977	977	977	0
194	20240412	152400	427197789	977	977	977	977	0
195	20240412	152300	427197789	977	977	977	977	0
196	20240412	152200	427197789	977	977	977	977	0
197	20240412	152100	427197789	977	977	977	977	0
198	20240412	152000	427197789	977	977	977	977	0
199	20240412	151900	427197789	977	977	977	977	34
200	20240412	151800	427164571	977	977	977	977	2883
201	20240412	151700	424347880	977	977	977	977	1
202	20240412	151600	424346903	974	975	977	974	1435
203	20240412	151500	422949141	976	976	976	976	1
204	20240412	151400	422948165	978	978	978	978	0
205	20240412	151300	422948165	978	978	978	978	0
206	20240412	151200	422948165	978	978	978	978	10
207	20240412	151100	422938385	975	975	975	975	0
208	20240412	151000	422938385	975	975	975	975	6
209	20240412	150900	422932535	974	974	975	974	497
210	20240412	150800	422448265	974	974	974	974	0
211	20240412	150700	422448265	974	976	976	974	700
212	20240412	150600	421766111	978	978	978	978	0
213	20240412	150500	421766111	978	978	978	978	1
214	20240412	150400	421765133	976	976	976	976	52
215	20240412	150300	421714381	978	978	978	978	61
216	20240412	150200	421654723	978	975	978	975	4
217	20240412	150100	421650820	975	976	976	975	777
218	20240412	150000	420893234	978	978	978	978	0
219	20240412	145900	420893234	978	978	978	978	0
220	20240412	145800	420893234	978	978	978	978	1
221	20240412	145700	420892256	978	978	978	978	2
222	20240412	145600	420890300	978	978	978	978	0
223	20240412	145500	420890300	978	978	978	978	0
224	20240412	145400	420890300	978	978	978	978	0
225	20240412	145300	420890300	978	978	978	978	0
226	20240412	145200	420890300	978	978	978	978	0
227	20240412	145100	420890300	978	978	978	975	11864
228	20240412	145000	409320174	978	978	978	978	45
229	20240412	144900	409276164	977	977	977	977	7
230	20240412	144800	409269325	977	977	977	977	135
231	20240412	144700	409137430	978	978	978	978	10
232	20240412	144600	409127650	978	978	978	978	0
233	20240412	144500	409127650	978	978	978	978	0
234	20240412	144400	409127650	978	979	979	978	34
235	20240412	144300	409094396	980	980	980	980	0
236	20240412	144200	409094396	980	980	980	980	0
237	20240412	144100	409094396	980	980	980	980	950
238	20240412	144000	408163396	980	980	980	979	14
239	20240412	143900	408149686	979	980	980	979	392
240	20240412	143800	407765536	979	979	980	979	11722
241	20240412	143700	396278372	979	979	979	979	6
242	20240412	143600	396272498	978	978	978	978	33
243	20240412	143500	396240224	978	977	978	977	3861
244	20240412	143400	392464396	977	976	977	976	722
245	20240412	143300	391759723	976	976	976	976	0
246	20240412	143200	391759723	976	976	976	976	0
247	20240412	143100	391759723	976	976	976	976	0
248	20240412	143000	391759723	976	976	976	976	128
249	20240412	142900	391634795	976	975	976	975	1187
250	20240412	142800	390476298	974	974	974	974	10
251	20240412	142700	390466558	974	974	974	974	2
252	20240412	142600	390464610	975	975	975	975	1
253	20240412	142500	390463635	976	976	976	976	0
254	20240412	142400	390463635	976	976	976	976	8
255	20240412	142300	390455827	976	976	976	975	12
256	20240412	142200	390444125	976	976	976	976	0
257	20240412	142100	390444125	976	976	976	976	0
258	20240412	142000	390444125	976	976	976	976	0
259	20240412	141900	390444125	976	976	976	976	0
260	20240412	141800	390444125	976	976	976	976	0
261	20240412	141700	390444125	976	976	976	976	0
262	20240412	141600	390444125	976	976	976	976	0
263	20240412	141500	390444125	976	976	976	976	0
264	20240412	141400	390444125	976	976	976	976	0
265	20240412	141300	390444125	976	976	976	976	0
266	20240412	141200	390444125	976	976	976	976	0
267	20240412	141100	390444125	976	976	976	976	0
268	20240412	141000	390444125	976	976	976	976	0
269	20240412	140900	390444125	976	976	976	976	1
270	20240412	140800	390443149	973	974	974	973	2049
271	20240412	140700	388449121	976	976	976	976	0
272	20240412	140600	388449121	976	976	976	976	0
273	20240412	140500	388449121	976	976	976	976	1
274	20240412	140400	388448145	976	976	976	976	0
275	20240412	140300	388448145	976	975	976	975	100
276	20240412	140200	388350551	976	976	976	976	0
277	20240412	140100	388350551	976	976	976	976	0
278	20240412	140000	388350551	976	976	976	976	61
279	20240412	135900	388291015	973	973	973	973	3840
280	20240412	135800	384554695	976	976	976	976	0
281	20240412	135700	384554695	976	976	976	976	0
282	20240412	135600	384554695	976	976	976	976	1
283	20240412	135500	384553719	973	973	973	973	0
284	20240412	135400	384553719	973	973	973	973	0
285	20240412	135300	384553719	973	973	973	973	1
286	20240412	135200	384552746	973	974	974	973	200
287	20240412	135100	384358132	974	974	974	974	0
288	20240412	135000	384358132	974	974	974	974	86
289	20240412	134900	384274368	974	975	975	974	214
290	20240412	134800	384065821	976	976	976	976	0
291	20240412	134700	384065821	976	976	976	976	1
292	20240412	134600	384064845	974	976	976	974	101
293	20240412	134500	383966469	972	972	972	972	0
294	20240412	134400	383966469	972	973	973	972	2893
295	20240412	134300	381151636	973	974	974	973	50
296	20240412	134200	381102941	974	976	976	974	6
297	20240412	134100	381097095	973	973	973	973	2
298	20240412	134000	381095149	976	973	976	973	1340
299	20240412	133900	379791029	976	976	976	976	1
300	20240412	133800	379790053	973	973	973	973	0
301	20240412	133700	379790053	973	973	973	973	0
302	20240412	133600	379790053	973	973	973	973	697
303	20240412	133500	379111872	973	973	973	973	0
304	20240412	133400	379111872	973	973	973	973	0
305	20240412	133300	379111872	973	973	973	973	0
306	20240412	133200	379111872	973	973	973	973	10
307	20240412	133100	379102142	973	973	973	973	0
308	20240412	133000	379102142	973	973	973	973	5
309	20240412	132900	379097277	976	976	976	976	0
310	20240412	132800	379097277	976	976	976	976	1
311	20240412	132700	379096301	973	973	973	973	1
312	20240412	132600	379095328	976	976	976	976	1
313	20240412	132500	379094352	973	973	973	973	3562
314	20240412	132400	375628526	973	973	973	973	2000
315	20240412	132300	373682526	973	974	974	973	2501
316	20240412	132200	371248933	973	973	973	973	2
317	20240412	132100	371246987	976	974	976	973	266
318	20240412	132000	370988101	976	976	976	976	0
319	20240412	131900	370988101	976	973	976	973	5
320	20240412	131800	370983226	976	976	976	976	0
321	20240412	131700	370983226	976	976	976	976	0
322	20240412	131600	370983226	976	975	976	975	7
323	20240412	131500	370976399	973	973	973	973	4000
324	20240412	131400	367084399	973	973	973	973	500
325	20240412	131300	366597899	973	974	974	973	400
326	20240412	131200	366208605	975	975	975	975	0
327	20240412	131100	366208605	975	975	975	975	0
328	20240412	131000	366208605	975	975	975	975	0
329	20240412	130900	366208605	975	975	975	975	0
330	20240412	130800	366208605	975	975	975	975	0
331	20240412	130700	366208605	975	975	975	975	0
332	20240412	130600	366208605	975	975	975	975	0
333	20240412	130500	366208605	975	975	975	975	0
334	20240412	130400	366208605	975	975	975	975	5
335	20240412	130300	366203730	974	974	974	974	13
336	20240412	130200	366191068	974	974	974	974	1
337	20240412	130100	366190094	975	975	975	975	1
338	20240412	130000	366189119	974	974	974	974	0
339	20240412	125900	366189119	974	974	974	974	10
340	20240412	125800	366179379	973	973	973	973	5
341	20240412	125700	366174514	975	974	975	973	171
342	20240412	125600	366008118	975	975	975	975	375
343	20240412	125500	365642493	974	974	974	974	506
344	20240412	125400	365149649	974	974	974	974	1494
345	20240412	125300	363694493	975	975	975	975	0
346	20240412	125200	363694493	975	975	975	975	25
347	20240412	125100	363670118	975	975	975	975	0
348	20240412	125000	363670118	975	975	975	975	100
349	20240412	124900	363572618	975	975	975	975	25
350	20240412	124800	363548243	975	975	975	975	34
351	20240412	124700	363515093	975	975	975	975	44
352	20240412	124600	363472193	974	974	974	974	568
353	20240412	124500	362918961	974	974	974	974	3006
354	20240412	124400	359991117	975	975	975	975	10
355	20240412	124300	359981367	974	974	974	974	1
356	20240412	124200	359980393	975	975	975	975	0
357	20240412	124100	359980393	975	975	975	975	0
358	20240412	124000	359980393	975	975	975	975	97
359	20240412	123900	359885818	974	974	974	974	0
360	20240412	123800	359885818	974	974	974	974	0
361	20240412	123700	359885818	974	974	974	974	0
362	20240412	123600	359885818	974	974	974	974	0
363	20240412	123500	359885818	974	974	974	974	0
364	20240412	123400	359885818	974	974	974	974	348
365	20240412	123300	359546866	974	974	974	974	0
366	20240412	123200	359546866	974	974	974	974	120
367	20240412	123100	359429986	974	974	974	974	0
368	20240412	123000	359429986	974	974	974	974	1
369	20240412	122900	359429012	978	978	978	978	0
370	20240412	122800	359429012	978	978	978	978	10
371	20240412	122700	359419232	978	978	978	978	102
372	20240412	122600	359319476	978	978	978	978	0
373	20240412	122500	359319476	978	978	978	978	0
374	20240412	122400	359319476	978	978	978	978	0
375	20240412	122300	359319476	978	978	978	978	4
376	20240412	122200	359315564	974	974	974	974	0
377	20240412	122100	359315564	974	974	974	974	0
378	20240412	122000	359315564	974	974	974	974	0
379	20240412	121900	359315564	974	974	974	974	0
380	20240412	121800	359315564	974	974	974	974	100
381	20240412	121700	359218164	974	974	974	974	0
382	20240412	121600	359218164	974	974	974	974	0
383	20240412	121500	359218164	974	974	974	974	0
384	20240412	121400	359218164	974	978	978	974	505
385	20240412	121300	358726274	979	979	979	979	0
386	20240412	121200	358726274	979	979	979	979	1
387	20240412	121100	358725295	975	975	975	975	0
388	20240412	121000	358725295	975	975	975	975	3260
389	20240412	120900	355546795	975	975	975	975	0
390	20240412	120800	355546795	975	975	975	975	0
391	20240412	120700	355546795	975	975	975	975	0
392	20240412	120600	355546795	975	975	975	975	360
393	20240412	120500	355195795	978	978	978	978	4317
394	20240412	120400	350973769	978	978	978	978	0
395	20240412	120300	350973769	978	978	978	978	0
396	20240412	120200	350973769	978	978	978	978	0
397	20240412	120100	350973769	978	978	978	978	0
398	20240412	120000	350973769	978	978	978	978	0
399	20240412	115900	350973769	978	978	978	978	422
400	20240412	115800	350561053	979	979	979	979	2000
401	20240412	115700	348603053	978	976	978	976	5276
402	20240412	115600	343450833	978	978	978	978	0
403	20240412	115500	343450833	978	978	978	978	0
404	20240412	115400	343450833	978	978	978	978	0
405	20240412	115300	343450833	978	978	978	978	0
406	20240412	115200	343450833	978	978	978	978	0
407	20240412	115100	343450833	978	978	978	978	0
408	20240412	115000	343450833	978	978	978	978	0
409	20240412	114900	343450833	978	978	978	978	100
410	20240412	114800	343353033	978	978	978	978	0
411	20240412	114700	343353033	978	978	978	978	77
412	20240412	114600	343277727	975	975	976	975	1219
413	20240412	114500	342089122	976	976	976	976	0
414	20240412	114400	342089122	976	976	976	976	697
415	20240412	114300	341408850	976	976	976	976	0
416	20240412	114200	341408850	976	976	976	976	0
417	20240412	114100	341408850	976	977	977	976	1463
418	20240412	114000	339979799	977	977	977	977	0
419	20240412	113900	339979799	977	977	977	977	38
420	20240412	113800	339942673	977	977	977	977	83
421	20240412	113700	339861582	977	977	977	977	0
422	20240412	113600	339861582	977	977	977	977	0
423	20240412	113500	339861582	977	977	977	977	0
424	20240412	113400	339861582	977	977	977	977	0
425	20240412	113300	339861582	977	977	977	977	79
426	20240412	113200	339784399	978	978	978	978	0
427	20240412	113100	339784399	978	978	978	978	79
428	20240412	113000	339707137	979	979	979	979	90
429	20240412	112900	339619027	979	979	979	979	10
430	20240412	112800	339609237	975	975	975	975	0
431	20240412	112700	339609237	975	975	975	975	0
432	20240412	112600	339609237	975	975	975	975	0
433	20240412	112500	339609237	975	979	979	975	47
434	20240412	112400	339563367	978	978	978	978	251
435	20240412	112300	339317889	978	978	978	978	0
436	20240412	112200	339317889	978	978	978	978	50
437	20240412	112100	339268989	979	979	979	979	79
438	20240412	112000	339191648	979	979	979	979	0
439	20240412	111900	339191648	979	979	979	979	0
440	20240412	111800	339191648	979	979	979	979	719
441	20240412	111700	338487747	979	979	979	979	0
442	20240412	111600	338487747	979	979	979	979	80
443	20240412	111500	338409427	979	979	979	979	0
444	20240412	111400	338409427	979	979	979	979	1
445	20240412	111300	338408448	979	979	979	979	0
446	20240412	111200	338408448	979	979	979	979	1
447	20240412	111100	338407469	979	979	979	979	84
448	20240412	111000	338325233	979	979	979	979	8
449	20240412	110900	338317401	979	979	979	979	0
450	20240412	110800	338317401	979	979	979	979	0
451	20240412	110700	338317401	979	979	979	979	0
452	20240412	110600	338317401	979	979	979	979	80
453	20240412	110500	338239081	979	979	979	979	0
454	20240412	110400	338239081	979	979	979	979	389
455	20240412	110300	337858250	979	979	979	979	200
456	20240412	110200	337662450	979	979	979	979	15
457	20240412	110100	337647765	978	979	979	978	202
458	20240412	110000	337450207	979	979	979	979	250
459	20240412	105900	337205457	979	979	979	979	0
460	20240412	105800	337205457	979	979	979	979	0
461	20240412	105700	337205457	979	979	979	979	610
462	20240412	105600	336608267	979	979	979	979	979
463	20240412	105500	335649826	978	978	978	978	0
464	20240412	105400	335649826	978	978	978	978	0
465	20240412	105300	335649826	978	978	978	978	659
466	20240412	105200	335005324	978	978	978	978	0
467	20240412	105100	335005324	978	978	978	978	154
468	20240412	105000	334854712	978	978	978	978	0
469	20240412	104900	334854712	978	978	978	978	617
470	20240412	104800	334251286	977	977	977	977	312
471	20240412	104700	333946462	977	977	977	977	0
472	20240412	104600	333946462	977	977	977	977	0
473	20240412	104500	333946462	977	977	977	977	1
474	20240412	104400	333945485	977	977	977	977	61
475	20240412	104300	333885888	977	977	977	977	0
476	20240412	104200	333885888	977	977	977	977	0
477	20240412	104100	333885888	977	977	977	977	0
478	20240412	104000	333885888	977	977	977	977	0
479	20240412	103900	333885888	977	977	977	977	0
480	20240412	103800	333885888	977	977	977	977	0
481	20240412	103700	333885888	977	977	977	977	0
482	20240412	103600	333885888	977	977	977	977	22
483	20240412	103500	333864394	977	977	977	977	1023
484	20240412	103400	332864923	976	976	976	976	3
485	20240412	103300	332861995	977	977	977	977	79
486	20240412	103200	332784812	977	977	977	977	0
487	20240412	103100	332784812	977	977	977	977	0
488	20240412	103000	332784812	977	977	977	977	0
489	20240412	102900	332784812	977	977	977	977	0
490	20240412	102800	332784812	977	977	977	977	0
491	20240412	102700	332784812	977	977	977	977	1
492	20240412	102600	332783835	976	976	976	976	0
493	20240412	102500	332783835	976	976	976	976	0
494	20240412	102400	332783835	976	976	976	976	1
495	20240412	102300	332782859	974	974	974	974	0
496	20240412	102200	332782859	974	974	974	974	5
497	20240412	102100	332777989	976	976	976	976	0
498	20240412	102000	332777989	976	976	976	976	10
499	20240412	101900	332768229	972	975	975	972	4471
500	20240412	101800	328419308	978	978	978	978	0
501	20240412	101700	328419308	978	978	978	978	2
502	20240412	101600	328417352	978	978	978	978	0
503	20240412	101500	328417352	978	978	978	978	0
504	20240412	101400	328417352	978	980	980	973	1737
505	20240412	101300	326720094	980	980	980	980	0
506	20240412	101200	326720094	980	980	980	980	510
507	20240412	101100	326220294	980	980	980	980	1
508	20240412	101000	326219314	980	980	980	980	0
509	20240412	100900	326219314	980	980	980	980	0
510	20240412	100800	326219314	980	980	980	980	0
511	20240412	100700	326219314	980	980	980	980	13
512	20240412	100600	326206574	980	980	980	980	1
513	20240412	100500	326205594	980	975	980	975	991
514	20240412	100400	325239314	978	978	978	978	20
515	20240412	100300	325219754	978	978	978	978	0
516	20240412	100200	325219754	978	978	979	978	9952
517	20240412	100100	315485290	978	978	978	978	0
518	20240412	100000	315485290	978	977	978	977	8741
519	20240412	095900	306936912	975	975	975	975	1
520	20240412	095800	306935937	975	975	975	975	0
521	20240412	095700	306935937	975	976	976	975	150
522	20240412	095600	306789625	977	977	977	977	79
523	20240412	095500	306712442	976	976	976	976	0
524	20240412	095400	306712442	976	977	977	976	102
525	20240412	095300	306612789	976	976	976	976	500
526	20240412	095200	306124789	978	978	978	978	56
527	20240412	095100	306070021	978	978	978	978	6
528	20240412	095000	306064153	977	975	977	975	17
529	20240412	094900	306047546	979	979	979	979	0
530	20240412	094800	306047546	979	979	979	979	0
531	20240412	094700	306047546	979	979	979	979	10
532	20240412	094600	306037756	979	979	979	979	10
533	20240412	094500	306027966	980	980	980	980	0
534	20240412	094400	306027966	980	980	980	980	0
535	20240412	094300	306027966	980	980	980	979	11
536	20240412	094200	306017187	980	980	980	980	32
537	20240412	094100	305985827	980	980	980	980	75
538	20240412	094000	305912327	980	980	980	980	13
539	20240412	093900	305899587	980	980	980	980	0
540	20240412	093800	305899587	980	980	980	980	0
541	20240412	093700	305899587	980	979	980	979	21
542	20240412	093600	305879027	979	979	980	979	314
543	20240412	093500	305571521	978	978	978	978	0
544	20240412	093400	305571521	978	978	978	978	9
545	20240412	093300	305562719	974	974	974	974	0
546	20240412	093200	305562719	974	974	974	974	25
547	20240412	093100	305538369	979	979	979	979	0
548	20240412	093000	305538369	979	979	979	979	16
549	20240412	092900	305522705	979	978	979	978	600
550	20240412	092800	304935325	979	977	979	977	2893
551	20240412	092700	302106262	977	977	977	977	16
552	20240412	092600	302090630	977	977	977	977	0
553	20240412	092500	302090630	977	977	977	977	2
554	20240412	092400	302088676	974	974	974	974	0
555	20240412	092300	302088676	974	974	974	974	0
556	20240412	092200	302088676	974	977	977	974	51
557	20240412	092100	302038999	973	976	976	973	106
558	20240412	092000	301935554	978	978	978	977	699
559	20240412	091900	301251938	977	972	977	971	242194
560	20240412	091800	65615164	971	971	971	971	0
561	20240412	091700	65615164	971	971	972	971	502
562	20240412	091600	65127222	971	970	971	970	19863
563	20240412	091500	45840250	971	970	971	970	113
564	20240412	091400	45730627	970	970	970	970	0
565	20240412	091300	45730627	970	971	971	970	46
566	20240412	091200	45685964	970	970	970	970	2
567	20240412	091100	45684024	970	970	970	970	161
568	20240412	091000	45527854	970	970	970	970	1007
569	20240412	090900	44551064	971	971	971	971	608
570	20240412	090800	43960696	971	972	972	971	43
571	20240412	090700	43918901	972	973	973	972	6474
572	20240412	090600	37620061	972	972	972	972	3936
573	20240412	090500	33794269	971	972	972	971	133
574	20240412	090400	33665093	972	972	972	972	36
575	20240412	090300	33630101	972	972	972	972	1977
576	20240412	090200	31708457	972	970	972	970	20016
577	20240412	090100	12292915	972	972	972	971	12166
578	20240412	090000	478616	972	973	973	972	472