KissMeData/002780/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183600	133664213	936	936	936	936	1275
3	20240419	183500	133664213	936	936	936	936	0
4	20240419	183400	133664213	936	936	936	936	0
5	20240419	183300	133664213	936	936	936	936	0
6	20240419	183200	133664213	936	936	936	936	0
7	20240419	183100	133664213	936	936	936	936	0
8	20240419	183000	133664213	936	936	936	936	0
9	20240419	182900	133664213	936	936	936	936	0
10	20240419	182800	133664213	936	936	936	936	0
11	20240419	182700	133664213	936	936	936	936	0
12	20240419	182600	133664213	936	936	936	936	0
13	20240419	182500	133664213	936	936	936	936	0
14	20240419	182400	133664213	936	936	936	936	0
15	20240419	182300	133664213	936	936	936	936	0
16	20240419	182200	133664213	936	936	936	936	0
17	20240419	182100	133664213	936	936	936	936	0
18	20240419	182000	133664213	936	936	936	936	0
19	20240419	181900	133664213	936	936	936	936	0
20	20240419	181800	133664213	936	936	936	936	0
21	20240419	181700	133664213	936	936	936	936	0
22	20240419	181600	133664213	936	936	936	936	0
23	20240419	181500	133664213	936	936	936	936	0
24	20240419	181400	133664213	936	936	936	936	0
25	20240419	181300	133664213	936	936	936	936	0
26	20240419	181200	133664213	936	936	936	936	0
27	20240419	181100	133664213	936	936	936	936	0
28	20240419	181000	133664213	936	936	936	936	0
29	20240419	180900	133664213	936	936	936	936	0
30	20240419	180800	133664213	936	936	936	936	0
31	20240419	180700	133664213	936	936	936	936	0
32	20240419	180600	133664213	936	936	936	936	1275
33	20240419	180500	133664213	936	936	936	936	0
34	20240419	180400	133664213	936	936	936	936	0
35	20240419	180300	133664213	936	936	936	936	0
36	20240419	180200	133664213	936	936	936	936	0
37	20240419	180100	133664213	936	936	936	936	0
38	20240419	180000	133664213	936	936	936	936	0
39	20240419	175900	133664213	936	936	936	936	0
40	20240419	175800	133664213	936	936	936	936	0
41	20240419	175700	133664213	936	936	936	936	0
42	20240419	175600	133664213	936	936	936	936	0
43	20240419	175500	133664213	936	936	936	936	0
44	20240419	175400	133664213	936	936	936	936	0
45	20240419	175300	133664213	936	936	936	936	0
46	20240419	175200	133664213	936	936	936	936	0
47	20240419	175100	133664213	936	936	936	936	0
48	20240419	175000	133664213	936	936	936	936	0
49	20240419	174900	133664213	936	936	936	936	0
50	20240419	174800	133664213	936	936	936	936	0
51	20240419	174700	133664213	936	936	936	936	0
52	20240419	174600	133664213	936	936	936	936	0
53	20240419	174500	133664213	936	936	936	936	0
54	20240419	174400	133664213	936	936	936	936	0
55	20240419	174300	133664213	936	936	936	936	0
56	20240419	174200	133664213	936	936	936	936	0
57	20240419	174100	133664213	936	936	936	936	0
58	20240419	174000	133664213	936	936	936	936	0
59	20240419	173900	133664213	936	936	936	936	0
60	20240419	173800	133664213	936	936	936	936	0
61	20240419	173700	133664213	936	936	936	936	0
62	20240419	173600	133664213	936	936	936	936	1275
63	20240419	173500	133664213	936	936	936	936	0
64	20240419	173400	133664213	936	936	936	936	0
65	20240419	173300	133664213	936	936	936	936	0
66	20240419	173200	133664213	936	936	936	936	0
67	20240419	173100	133664213	936	936	936	936	0
68	20240419	173000	133664213	936	936	936	936	0
69	20240419	172900	133664213	936	936	936	936	0
70	20240419	172800	133664213	936	936	936	936	0
71	20240419	172700	133664213	936	936	936	936	0
72	20240419	172600	133664213	936	936	936	936	0
73	20240419	172500	133664213	936	936	936	936	0
74	20240419	172400	133664213	936	936	936	936	0
75	20240419	172300	133664213	936	936	936	936	0
76	20240419	172200	133664213	936	936	936	936	0
77	20240419	172100	133664213	936	936	936	936	0
78	20240419	172000	133664213	936	936	936	936	0
79	20240419	171900	133664213	936	936	936	936	0
80	20240419	171800	133664213	936	936	936	936	0
81	20240419	171700	133664213	936	936	936	936	0
82	20240419	171600	133664213	936	936	936	936	0
83	20240419	171500	133664213	936	936	936	936	0
84	20240419	171400	133664213	936	936	936	936	0
85	20240419	171300	133664213	936	936	936	936	0
86	20240419	171200	133664213	936	936	936	936	0
87	20240419	171100	133664213	936	936	936	936	0
88	20240419	171000	133664213	936	936	936	936	0
89	20240419	170900	133664213	936	936	936	936	0
90	20240419	170800	133664213	936	936	936	936	0
91	20240419	170700	133664213	936	936	936	936	0
92	20240419	170600	133664213	936	936	936	936	1275
93	20240419	170500	133664213	936	936	936	936	0
94	20240419	170400	133664213	936	936	936	936	0
95	20240419	170300	133664213	936	936	936	936	0
96	20240419	170200	133664213	936	936	936	936	0
97	20240419	170100	133664213	936	936	936	936	0
98	20240419	170000	133664213	936	936	936	936	0
99	20240419	165900	133664213	936	936	936	936	0
100	20240419	165800	133664213	936	936	936	936	0
101	20240419	165700	133664213	936	936	936	936	0
102	20240419	165600	133664213	936	936	936	936	0
103	20240419	165500	133664213	936	936	936	936	0
104	20240419	165400	133664213	936	936	936	936	0
105	20240419	165300	133664213	936	936	936	936	0
106	20240419	165200	133664213	936	936	936	936	0
107	20240419	165100	133664213	936	936	936	936	0
108	20240419	165000	133664213	936	936	936	936	0
109	20240419	164900	133664213	936	936	936	936	0
110	20240419	164800	133664213	936	936	936	936	0
111	20240419	164700	133664213	936	936	936	936	0
112	20240419	164600	133664213	936	936	936	936	0
113	20240419	164500	133664213	936	936	936	936	0
114	20240419	164400	133664213	936	936	936	936	0
115	20240419	164300	133664213	936	936	936	936	0
116	20240419	164200	133664213	936	936	936	936	0
117	20240419	164100	133664213	936	936	936	936	0
118	20240419	164000	133664213	936	936	936	936	0
119	20240419	163900	133664213	936	936	936	936	0
120	20240419	163800	133664213	936	936	936	936	0
121	20240419	163700	133664213	936	936	936	936	0
122	20240419	163600	133664213	936	936	936	936	1275
123	20240419	163500	133664213	936	936	936	936	0
124	20240419	163400	133664213	936	936	936	936	0
125	20240419	163300	133664213	936	936	936	936	0
126	20240419	163200	133664213	936	936	936	936	0
127	20240419	163100	133664213	936	936	936	936	0
128	20240419	163000	133664213	936	936	936	936	0
129	20240419	162900	133664213	936	936	936	936	0
130	20240419	162800	133664213	936	936	936	936	0
131	20240419	162700	133664213	936	936	936	936	0
132	20240419	162600	133664213	936	936	936	936	0
133	20240419	162500	133664213	936	936	936	936	0
134	20240419	162400	133664213	936	936	936	936	0
135	20240419	162300	133664213	936	936	936	936	0
136	20240419	162200	133664213	936	936	936	936	0
137	20240419	162100	133664213	936	936	936	936	0
138	20240419	162000	133664213	936	936	936	936	0
139	20240419	161900	133664213	936	936	936	936	0
140	20240419	161800	133664213	936	936	936	936	0
141	20240419	161700	133664213	936	936	936	936	0
142	20240419	161600	133664213	936	936	936	936	0
143	20240419	161500	133664213	936	936	936	936	0
144	20240419	161400	133664213	936	936	936	936	0
145	20240419	161300	133664213	936	936	936	936	0
146	20240419	161200	133664213	936	936	936	936	0
147	20240419	161100	133664213	936	936	936	936	0
148	20240419	161000	133664213	936	936	936	936	0
149	20240419	160900	133664213	936	936	936	936	0
150	20240419	160800	133664213	936	936	936	936	0
151	20240419	160700	133664213	936	936	936	936	0
152	20240419	160600	133664213	936	936	936	936	1275
153	20240419	160500	133664213	936	936	936	936	0
154	20240419	160400	133664213	936	936	936	936	0
155	20240419	160300	133664213	936	936	936	936	0
156	20240419	160200	133664213	936	936	936	936	0
157	20240419	160100	133664213	936	936	936	936	0
158	20240419	160000	133664213	936	936	936	936	0
159	20240419	155900	133664213	936	936	936	936	0
160	20240419	155800	133664213	936	936	936	936	0
161	20240419	155700	133664213	936	936	936	936	0
162	20240419	155600	133664213	936	936	936	936	0
163	20240419	155500	133664213	936	936	936	936	0
164	20240419	155400	133664213	936	936	936	936	0
165	20240419	155300	133664213	936	936	936	936	0
166	20240419	155200	133664213	936	936	936	936	0
167	20240419	155100	133664213	936	936	936	936	0
168	20240419	155000	133664213	936	936	936	936	0
169	20240419	154900	133664213	936	936	936	936	0
170	20240419	154800	133664213	936	936	936	936	0
171	20240419	154700	133664213	936	936	936	936	0
172	20240419	154600	133664213	936	936	936	936	0
173	20240419	154500	133664213	936	936	936	936	0
174	20240419	154400	133664213	936	936	936	936	0
175	20240419	154300	133664213	936	936	936	936	0
176	20240419	154200	133664213	936	936	936	936	0
177	20240419	154100	133664213	936	936	936	936	0
178	20240419	154000	133664213	936	936	936	936	0
179	20240419	153900	133664213	936	936	936	936	0
180	20240419	153800	133664213	936	936	936	936	0
181	20240419	153700	133664213	936	936	936	936	0
182	20240419	153600	133664213	936	936	936	936	1275
183	20240419	153500	133664213	936	936	936	936	0
184	20240419	153400	133664213	936	936	936	936	0
185	20240419	153300	133664213	936	936	936	936	0
186	20240419	153200	133664213	936	936	936	936	0
187	20240419	153100	133664213	936	936	936	936	0
188	20240419	153000	133664213	936	936	936	936	1275
189	20240419	152900	132470813	937	937	937	937	0
190	20240419	152800	132470813	937	937	937	937	0
191	20240419	152700	132470813	937	937	937	937	0
192	20240419	152600	132470813	937	937	937	937	0
193	20240419	152500	132470813	937	937	937	937	0
194	20240419	152400	132470813	937	937	937	937	0
195	20240419	152300	132470813	937	937	937	937	0
196	20240419	152200	132470813	937	937	937	937	0
197	20240419	152100	132470813	937	937	937	937	0
198	20240419	152000	132470813	937	937	937	937	0
199	20240419	151900	132470813	937	937	937	937	50
200	20240419	151800	132423963	935	935	935	935	0
201	20240419	151700	132423963	935	935	935	935	0
202	20240419	151600	132423963	935	936	936	935	4000
203	20240419	151500	128683318	936	936	936	936	100
204	20240419	151400	128589718	936	936	936	936	300
205	20240419	151300	128308918	936	936	936	936	0
206	20240419	151200	128308918	936	936	936	936	0
207	20240419	151100	128308918	936	936	936	936	303
208	20240419	151000	128025310	936	936	936	936	0
209	20240419	150900	128025310	936	936	936	936	0
210	20240419	150800	128025310	936	936	936	936	497
211	20240419	150700	127560118	936	936	936	936	5
212	20240419	150600	127555438	936	936	936	936	352
213	20240419	150500	127225966	936	936	936	936	950
214	20240419	150400	126336766	936	937	937	936	300
215	20240419	150300	126055916	940	937	941	937	1627
216	20240419	150200	124527961	937	937	937	937	502
217	20240419	150100	124057587	937	936	937	936	2
218	20240419	150000	124055714	935	936	936	935	550
219	20240419	145900	123541166	937	937	937	937	0
220	20240419	145800	123541166	937	937	937	937	106
221	20240419	145700	123441844	937	937	937	937	1
222	20240419	145600	123440907	937	937	937	937	0
223	20240419	145500	123440907	937	937	937	937	9
224	20240419	145400	123432474	937	937	937	937	0
225	20240419	145300	123432474	937	937	937	937	0
226	20240419	145200	123432474	937	937	937	937	0
227	20240419	145100	123432474	937	937	937	937	5
228	20240419	145000	123427789	937	937	937	937	0
229	20240419	144900	123427789	937	937	937	937	1
230	20240419	144800	123426852	937	937	937	937	10
231	20240419	144700	123417482	934	934	934	934	0
232	20240419	144600	123417482	934	934	934	934	0
233	20240419	144500	123417482	934	935	935	934	920
234	20240419	144400	122558046	936	936	936	936	3
235	20240419	144300	122555238	936	936	936	936	0
236	20240419	144200	122555238	936	936	936	936	153
237	20240419	144100	122412030	936	936	936	936	8
238	20240419	144000	122404542	935	935	935	935	0
239	20240419	143900	122404542	935	935	935	935	0
240	20240419	143800	122404542	935	935	935	935	0
241	20240419	143700	122404542	935	935	935	935	0
242	20240419	143600	122404542	935	935	935	935	0
243	20240419	143500	122404542	935	935	935	935	0
244	20240419	143400	122404542	935	935	935	935	0
245	20240419	143300	122404542	935	935	935	935	0
246	20240419	143200	122404542	935	936	937	935	3042
247	20240419	143100	119560098	937	937	937	937	74
248	20240419	143000	119490760	936	936	936	936	0
249	20240419	142900	119490760	936	936	936	936	165
250	20240419	142800	119336320	935	935	935	935	0
251	20240419	142700	119336320	935	936	936	935	595
252	20240419	142600	118779499	936	936	936	936	5
253	20240419	142500	118774819	936	936	936	936	1007
254	20240419	142400	117832267	936	936	936	936	500
255	20240419	142300	117364267	939	939	939	939	0
256	20240419	142200	117364267	939	939	939	939	0
257	20240419	142100	117364267	939	939	939	939	10
258	20240419	142000	117354877	935	935	935	935	0
259	20240419	141900	117354877	935	935	935	935	0
260	20240419	141800	117354877	935	935	935	935	0
261	20240419	141700	117354877	935	935	935	935	0
262	20240419	141600	117354877	935	935	935	935	0
263	20240419	141500	117354877	935	935	935	935	0
264	20240419	141400	117354877	935	939	939	935	2866
265	20240419	141300	114670760	939	939	939	939	0
266	20240419	141200	114670760	939	939	939	939	356
267	20240419	141100	114336476	939	939	939	939	500
268	20240419	141000	113866976	939	939	939	939	0
269	20240419	140900	113866976	939	940	940	939	1262
270	20240419	140800	112681957	940	940	940	940	0
271	20240419	140700	112681957	940	940	940	940	17
272	20240419	140600	112665977	940	940	940	940	0
273	20240419	140500	112665977	940	940	940	940	1
274	20240419	140400	112665037	940	940	940	940	0
275	20240419	140300	112665037	940	940	940	940	10
276	20240419	140200	112655637	940	940	940	940	0
277	20240419	140100	112655637	940	940	940	940	3
278	20240419	140000	112652817	940	940	940	940	53
279	20240419	135900	112602997	940	940	940	940	3
280	20240419	135800	112600177	940	940	940	940	28
281	20240419	135700	112573857	940	940	940	940	0
282	20240419	135600	112573857	940	940	940	940	96
283	20240419	135500	112483617	940	940	940	940	0
284	20240419	135400	112483617	940	940	940	940	1
285	20240419	135300	112482677	939	939	939	939	0
286	20240419	135200	112482677	939	939	939	939	100
287	20240419	135100	112388777	939	939	939	939	200
288	20240419	135000	112200977	939	939	939	939	0
289	20240419	134900	112200977	939	939	939	939	520
290	20240419	134800	111712697	939	939	939	939	225
291	20240419	134700	111501422	939	939	939	939	0
292	20240419	134600	111501422	939	939	939	939	0
293	20240419	134500	111501422	939	939	939	939	0
294	20240419	134400	111501422	939	939	939	939	0
295	20240419	134300	111501422	939	939	939	939	0
296	20240419	134200	111501422	939	939	939	939	0
297	20240419	134100	111501422	939	939	939	939	0
298	20240419	134000	111501422	939	937	939	937	5500
299	20240419	133900	106341608	937	937	937	937	500
300	20240419	133800	105873108	937	937	937	937	2
301	20240419	133700	105871234	937	937	937	937	0
302	20240419	133600	105871234	937	937	937	937	0
303	20240419	133500	105871234	937	937	937	937	0
304	20240419	133400	105871234	937	937	937	937	1
305	20240419	133300	105870297	936	936	936	936	1607
306	20240419	133200	104366145	936	937	937	936	1100
307	20240419	133100	103336145	938	938	938	938	0
308	20240419	133000	103336145	938	938	938	938	1
309	20240419	132900	103335207	937	937	937	937	0
310	20240419	132800	103335207	937	937	937	937	91
311	20240419	132700	103249940	938	937	938	937	200
312	20240419	132600	103062515	937	937	937	937	8
313	20240419	132500	103055019	936	936	936	936	0
314	20240419	132400	103055019	936	936	936	936	0
315	20240419	132300	103055019	936	936	936	936	100
316	20240419	132200	102961419	936	937	937	936	429
317	20240419	132100	102559865	937	937	937	937	55
318	20240419	132000	102508330	937	937	937	937	208
319	20240419	131900	102313434	936	936	936	936	0
320	20240419	131800	102313434	936	936	936	936	15
321	20240419	131700	102299394	936	936	936	936	0
322	20240419	131600	102299394	936	936	936	936	0
323	20240419	131500	102299394	936	936	936	936	244
324	20240419	131400	102071010	936	936	936	936	100
325	20240419	131300	101977410	936	936	936	936	10
326	20240419	131200	101968050	936	936	936	936	0
327	20240419	131100	101968050	936	936	936	936	645
328	20240419	131000	101364330	936	936	936	936	0
329	20240419	130900	101364330	936	936	936	936	1003
330	20240419	130800	100425522	936	936	936	936	9
331	20240419	130700	100417098	936	936	937	936	149
332	20240419	130600	100277629	936	936	936	936	61
333	20240419	130500	100220533	936	935	936	935	1210
334	20240419	130400	99088055	935	934	935	934	800
335	20240419	130300	98340079	931	931	931	931	0
336	20240419	130200	98340079	931	931	931	931	1000
337	20240419	130100	97409079	932	932	932	932	1000
338	20240419	130000	96477079	930	934	934	930	2005
339	20240419	125900	94610642	934	934	934	934	5
340	20240419	125800	94605972	934	933	934	933	306
341	20240419	125700	94320175	934	934	934	934	500
342	20240419	125600	93853175	931	931	931	931	0
343	20240419	125500	93853175	931	932	932	931	2000
344	20240419	125400	91991126	933	934	934	933	216
345	20240419	125300	91789577	934	934	934	934	2
346	20240419	125200	91787709	934	934	934	934	0
347	20240419	125100	91787709	934	934	934	934	0
348	20240419	125000	91787709	934	934	934	934	1
349	20240419	124900	91786775	932	932	932	932	0
350	20240419	124800	91786775	932	932	932	932	0
351	20240419	124700	91786775	932	932	932	932	80
352	20240419	124600	91712215	933	933	933	933	111
353	20240419	124500	91608652	934	934	934	934	0
354	20240419	124400	91608652	934	934	934	934	131
355	20240419	124300	91486298	933	932	933	932	185
356	20240419	124200	91313789	932	932	932	931	418
357	20240419	124100	90924413	932	932	932	932	0
358	20240419	124000	90924413	932	932	932	932	4
359	20240419	123900	90920685	932	932	932	932	15
360	20240419	123800	90906705	932	932	932	931	878
361	20240419	123700	90088499	933	933	933	933	10
362	20240419	123600	90079169	933	933	933	933	9
363	20240419	123500	90070772	933	933	933	933	839
364	20240419	123400	89287985	933	932	933	932	219
365	20240419	123300	89083672	932	932	932	932	0
366	20240419	123200	89083672	932	932	932	932	0
367	20240419	123100	89083672	932	932	932	932	0
368	20240419	123000	89083672	932	932	932	932	0
369	20240419	122900	89083672	932	932	932	932	0
370	20240419	122800	89083672	932	932	932	932	2
371	20240419	122700	89081808	936	936	936	936	0
372	20240419	122600	89081808	936	936	936	936	0
373	20240419	122500	89081808	936	936	936	936	2
374	20240419	122400	89079936	931	931	931	931	200
375	20240419	122300	88893736	931	935	935	931	1014
376	20240419	122200	87945726	935	935	935	935	5
377	20240419	122100	87941051	935	934	935	934	530
378	20240419	122000	87446021	934	934	934	934	0
379	20240419	121900	87446021	934	934	934	934	166
380	20240419	121800	87290977	933	933	933	933	91
381	20240419	121700	87206074	932	932	932	932	535
382	20240419	121600	86707454	932	932	932	932	1
383	20240419	121500	86706522	932	932	932	932	1
384	20240419	121400	86705590	932	932	932	932	0
385	20240419	121300	86705590	932	932	932	932	55
386	20240419	121200	86654330	932	932	932	932	5
387	20240419	121100	86649670	932	932	932	932	0
388	20240419	121000	86649670	932	932	932	932	218
389	20240419	120900	86446494	931	931	931	931	0
390	20240419	120800	86446494	931	931	931	931	0
391	20240419	120700	86446494	931	931	931	931	148
392	20240419	120600	86308706	930	930	930	930	104
393	20240419	120500	86211986	930	930	930	930	0
394	20240419	120400	86211986	930	930	930	930	0
395	20240419	120300	86211986	930	930	930	930	0
396	20240419	120200	86211986	930	930	930	930	197
397	20240419	120100	86028776	930	930	930	930	196
398	20240419	120000	85846496	930	930	930	930	7
399	20240419	115900	85839986	932	932	932	932	0
400	20240419	115800	85839986	932	932	932	932	100
401	20240419	115700	85746786	930	930	930	930	15
402	20240419	115600	85732836	929	929	929	929	0
403	20240419	115500	85732836	929	930	932	929	10659
404	20240419	115400	75803466	931	931	931	931	59
405	20240419	115300	75748537	931	930	931	930	55
406	20240419	115200	75697337	930	930	930	930	1490
407	20240419	115100	74311637	931	931	931	931	200
408	20240419	115000	74125437	932	932	932	932	30
409	20240419	114900	74097477	932	932	932	932	0
410	20240419	114800	74097477	932	932	932	932	191
411	20240419	114700	73919465	932	932	932	932	0
412	20240419	114600	73919465	932	932	932	932	25
413	20240419	114500	73896165	932	930	932	930	126
414	20240419	114400	73778879	931	931	931	931	3
415	20240419	114300	73776086	931	931	931	931	413
416	20240419	114200	73391583	932	932	932	932	0
417	20240419	114100	73391583	932	932	932	932	10
418	20240419	114000	73382263	931	931	931	931	40
419	20240419	113900	73345023	931	931	931	931	2000
420	20240419	113800	71483023	933	933	933	933	3
421	20240419	113700	71480224	933	933	933	933	0
422	20240419	113600	71480224	933	933	933	933	0
423	20240419	113500	71480224	933	933	933	933	5
424	20240419	113400	71475559	933	933	933	933	208
425	20240419	113300	71281495	933	933	933	933	42
426	20240419	113200	71242309	930	930	930	930	0
427	20240419	113100	71242309	930	930	930	930	530
428	20240419	113000	70749409	932	932	932	932	12
429	20240419	112900	70738225	932	932	932	932	61
430	20240419	112800	70681373	932	932	932	932	0
431	20240419	112700	70681373	932	932	932	932	3
432	20240419	112600	70678577	932	932	932	932	1
433	20240419	112500	70677645	932	932	932	932	0
434	20240419	112400	70677645	932	932	932	932	0
435	20240419	112300	70677645	932	932	932	932	470
436	20240419	112200	70239605	930	930	930	930	1000
437	20240419	112100	69309605	930	930	930	930	0
438	20240419	112000	69309605	930	930	930	930	0
439	20240419	111900	69309605	930	930	930	930	0
440	20240419	111800	69309605	930	930	930	930	59
441	20240419	111700	69254735	929	929	929	929	200
442	20240419	111600	69068935	929	929	929	929	200
443	20240419	111500	68883135	929	930	930	929	100
444	20240419	111400	68790211	930	930	930	930	187
445	20240419	111300	68616301	932	932	932	932	998
446	20240419	111200	67686165	932	932	932	932	303
447	20240419	111100	67403769	932	932	932	932	2
448	20240419	111000	67401905	932	932	932	932	10
449	20240419	110900	67392585	932	933	933	932	22
450	20240419	110800	67372065	933	933	933	933	10
451	20240419	110700	67362735	934	934	934	926	17697
452	20240419	110600	50914694	934	935	935	934	240
453	20240419	110500	50690518	934	934	934	934	0
454	20240419	110400	50690518	934	934	934	934	0
455	20240419	110300	50690518	934	934	934	934	2210
456	20240419	110200	48626378	934	937	938	934	8294
457	20240419	110100	40870286	937	937	937	937	601
458	20240419	110000	40307149	936	936	936	936	60
459	20240419	105900	40250989	936	938	938	936	1201
460	20240419	105800	39126813	936	936	936	936	100
461	20240419	105700	39033213	937	937	937	937	108
462	20240419	105600	38932017	937	937	937	937	2
463	20240419	105500	38930143	936	937	937	936	5076
464	20240419	105400	34177154	937	937	937	937	495
465	20240419	105300	33713339	938	938	938	938	1545
466	20240419	105200	32264129	938	938	938	938	0
467	20240419	105100	32264129	938	939	939	938	625
468	20240419	105000	31677779	939	939	939	939	405
469	20240419	104900	31297484	938	938	938	938	1000
470	20240419	104800	30359484	938	940	940	938	2051
471	20240419	104700	28434535	939	939	939	939	0
472	20240419	104600	28434535	939	939	939	939	0
473	20240419	104500	28434535	939	939	939	939	0
474	20240419	104400	28434535	939	939	939	939	0
475	20240419	104300	28434535	939	939	939	939	415
476	20240419	104200	28044850	940	943	943	940	4433
477	20240419	104100	23873799	944	944	944	944	0
478	20240419	104000	23873799	944	944	944	944	0
479	20240419	103900	23873799	944	944	944	943	3115
480	20240419	103800	20934909	944	944	944	944	0
481	20240419	103700	20934909	944	944	944	944	0
482	20240419	103600	20934909	944	944	944	944	0
483	20240419	103500	20934909	944	944	944	944	20
484	20240419	103400	20916029	945	945	945	945	0
485	20240419	103300	20916029	945	946	946	945	24
486	20240419	103200	20893339	946	948	948	946	102
487	20240419	103100	20796837	948	948	948	948	0
488	20240419	103000	20796837	948	948	948	948	0
489	20240419	102900	20796837	948	948	948	948	0
490	20240419	102800	20796837	948	948	948	948	1
491	20240419	102700	20795889	948	948	948	948	0
492	20240419	102600	20795889	948	948	948	948	0
493	20240419	102500	20795889	948	948	948	948	0
494	20240419	102400	20795889	948	948	948	948	76
495	20240419	102300	20723841	948	948	948	948	0
496	20240419	102200	20723841	948	948	948	948	1
497	20240419	102100	20722893	945	945	945	945	567
498	20240419	102000	20187078	945	945	945	945	425
499	20240419	101900	19785453	946	947	947	946	2749
500	20240419	101800	17183626	948	948	948	948	0
501	20240419	101700	17183626	948	948	948	948	0
502	20240419	101600	17183626	948	949	949	948	1505
503	20240419	101500	15756650	950	950	950	950	0
504	20240419	101400	15756650	950	950	950	950	0
505	20240419	101300	15756650	950	950	950	950	0
506	20240419	101200	15756650	950	950	950	950	47
507	20240419	101100	15712000	950	950	950	950	164
508	20240419	101000	15556200	951	951	951	951	7
509	20240419	100900	15549543	952	952	952	952	1
510	20240419	100800	15548591	952	952	952	952	0
511	20240419	100700	15548591	952	952	952	952	0
512	20240419	100600	15548591	952	952	952	952	2
513	20240419	100500	15546687	951	951	951	951	0
514	20240419	100400	15546687	951	951	951	951	5
515	20240419	100300	15541932	951	951	951	951	80
516	20240419	100200	15465852	951	951	951	951	100
517	20240419	100100	15370752	951	951	951	951	0
518	20240419	100000	15370752	951	951	951	951	1
519	20240419	095900	15369801	951	951	951	951	5
520	20240419	095800	15365046	951	951	951	951	0
521	20240419	095700	15365046	951	951	951	951	1
522	20240419	095600	15364095	949	949	949	949	0
523	20240419	095500	15364095	949	949	949	949	0
524	20240419	095400	15364095	949	949	949	949	1
525	20240419	095300	15363146	952	952	952	952	1
526	20240419	095200	15362194	952	952	952	952	188
527	20240419	095100	15183218	952	950	952	949	69
528	20240419	095000	15117607	950	950	950	950	9
529	20240419	094900	15109057	950	950	950	950	6
530	20240419	094800	15103357	949	948	949	948	285
531	20240419	094700	14832992	948	948	948	948	30
532	20240419	094600	14804552	947	947	947	947	0
533	20240419	094500	14804552	947	947	947	947	0
534	20240419	094400	14804552	947	946	947	946	1882
535	20240419	094300	13024160	946	946	946	946	1143
536	20240419	094200	11942882	946	946	946	946	266
537	20240419	094100	11691246	946	945	946	945	589
538	20240419	094000	11134611	945	945	946	944	88
539	20240419	093900	11051465	945	946	946	945	82
540	20240419	093800	10973965	946	946	946	946	222
541	20240419	093700	10763953	946	946	946	946	21
542	20240419	093600	10744087	946	946	946	946	1
543	20240419	093500	10743141	945	945	945	945	398
544	20240419	093400	10367031	945	945	945	945	18
545	20240419	093300	10350021	945	946	946	941	2998
546	20240419	093200	7523313	946	949	949	946	2082
547	20240419	093100	5550496	949	949	949	949	14
548	20240419	093000	5537210	950	951	951	949	1014
549	20240419	092900	4574306	950	950	950	950	0
550	20240419	092800	4574306	950	951	951	950	1000
551	20240419	092700	3623729	952	952	952	952	0
552	20240419	092600	3623729	952	952	952	952	1
553	20240419	092500	3622777	953	953	953	953	5
554	20240419	092400	3618012	953	953	953	953	1
555	20240419	092300	3617059	953	953	953	951	34
556	20240419	092200	3584659	952	952	952	952	40
557	20240419	092100	3546579	951	951	951	951	178
558	20240419	092000	3377301	951	951	951	951	1200
559	20240419	091900	2236101	951	951	951	951	201
560	20240419	091800	2044950	952	952	952	952	11
561	20240419	091700	2034478	953	953	953	953	0
562	20240419	091600	2034478	953	953	953	953	10
563	20240419	091500	2024948	954	954	954	954	0
564	20240419	091400	2024948	954	954	954	954	1
565	20240419	091300	2023994	954	954	954	954	0
566	20240419	091200	2023994	954	954	954	954	0
567	20240419	091100	2023994	954	952	954	952	45
568	20240419	091000	1981134	954	953	954	952	210
569	20240419	090900	1780941	953	953	953	953	50
570	20240419	090800	1733291	954	954	954	954	334
571	20240419	090700	1414655	955	955	955	955	94
572	20240419	090600	1324885	955	957	957	955	390
573	20240419	090500	952285	957	957	957	957	31
574	20240419	090400	922618	954	954	954	954	0
575	20240419	090300	922618	954	954	954	954	0
576	20240419	090200	922618	954	954	954	954	0
577	20240419	090100	922618	954	954	954	954	96
578	20240419	090000	831034	955	958	958	955	867