KissMeData/011370/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185200	107393171	892	892	892	892	2748
3	20240419	185100	107393171	892	892	892	892	0
4	20240419	185000	107393171	892	892	892	892	0
5	20240419	184900	107393171	892	892	892	892	0
6	20240419	184800	107393171	892	892	892	892	0
7	20240419	184700	107393171	892	892	892	892	0
8	20240419	184600	107393171	892	892	892	892	0
9	20240419	184500	107393171	892	892	892	892	0
10	20240419	184400	107393171	892	892	892	892	0
11	20240419	184300	107393171	892	892	892	892	0
12	20240419	184200	107393171	892	892	892	892	0
13	20240419	184100	107393171	892	892	892	892	0
14	20240419	184000	107393171	892	892	892	892	0
15	20240419	183900	107393171	892	892	892	892	0
16	20240419	183800	107393171	892	892	892	892	0
17	20240419	183700	107393171	892	892	892	892	0
18	20240419	183600	107393171	892	892	892	892	0
19	20240419	183500	107393171	892	892	892	892	0
20	20240419	183400	107393171	892	892	892	892	0
21	20240419	183300	107393171	892	892	892	892	0
22	20240419	183200	107393171	892	892	892	892	0
23	20240419	183100	107393171	892	892	892	892	0
24	20240419	183000	107393171	892	892	892	892	0
25	20240419	182900	107393171	892	892	892	892	0
26	20240419	182800	107393171	892	892	892	892	0
27	20240419	182700	107393171	892	892	892	892	0
28	20240419	182600	107393171	892	892	892	892	0
29	20240419	182500	107393171	892	892	892	892	0
30	20240419	182400	107393171	892	892	892	892	0
31	20240419	182300	107393171	892	892	892	892	0
32	20240419	182200	107393171	892	892	892	892	2748
33	20240419	182100	107393171	892	892	892	892	0
34	20240419	182000	107393171	892	892	892	892	0
35	20240419	181900	107393171	892	892	892	892	0
36	20240419	181800	107393171	892	892	892	892	0
37	20240419	181700	107393171	892	892	892	892	0
38	20240419	181600	107393171	892	892	892	892	0
39	20240419	181500	107393171	892	892	892	892	0
40	20240419	181400	107393171	892	892	892	892	0
41	20240419	181300	107393171	892	892	892	892	0
42	20240419	181200	107393171	892	892	892	892	0
43	20240419	181100	107393171	892	892	892	892	0
44	20240419	181000	107393171	892	892	892	892	0
45	20240419	180900	107393171	892	892	892	892	0
46	20240419	180800	107393171	892	892	892	892	0
47	20240419	180700	107393171	892	892	892	892	0
48	20240419	180600	107393171	892	892	892	892	0
49	20240419	180500	107393171	892	892	892	892	0
50	20240419	180400	107393171	892	892	892	892	0
51	20240419	180300	107393171	892	892	892	892	0
52	20240419	180200	107393171	892	892	892	892	0
53	20240419	180100	107393171	892	892	892	892	0
54	20240419	180000	107393171	892	892	892	892	0
55	20240419	175900	107393171	892	892	892	892	0
56	20240419	175800	107393171	892	892	892	892	0
57	20240419	175700	107393171	892	892	892	892	0
58	20240419	175600	107393171	892	892	892	892	0
59	20240419	175500	107393171	892	892	892	892	0
60	20240419	175400	107393171	892	892	892	892	0
61	20240419	175300	107393171	892	892	892	892	0
62	20240419	175200	107393171	892	892	892	892	2748
63	20240419	175100	107393171	892	892	892	892	0
64	20240419	175000	107393171	892	892	892	892	0
65	20240419	174900	107393171	892	892	892	892	0
66	20240419	174800	107393171	892	892	892	892	0
67	20240419	174700	107393171	892	892	892	892	0
68	20240419	174600	107393171	892	892	892	892	0
69	20240419	174500	107393171	892	892	892	892	0
70	20240419	174400	107393171	892	892	892	892	0
71	20240419	174300	107393171	892	892	892	892	0
72	20240419	174200	107393171	892	892	892	892	0
73	20240419	174100	107393171	892	892	892	892	0
74	20240419	174000	107393171	892	892	892	892	0
75	20240419	173900	107393171	892	892	892	892	0
76	20240419	173800	107393171	892	892	892	892	0
77	20240419	173700	107393171	892	892	892	892	0
78	20240419	173600	107393171	892	892	892	892	0
79	20240419	173500	107393171	892	892	892	892	0
80	20240419	173400	107393171	892	892	892	892	0
81	20240419	173300	107393171	892	892	892	892	0
82	20240419	173200	107393171	892	892	892	892	0
83	20240419	173100	107393171	892	892	892	892	0
84	20240419	173000	107393171	892	892	892	892	0
85	20240419	172900	107393171	892	892	892	892	0
86	20240419	172800	107393171	892	892	892	892	0
87	20240419	172700	107393171	892	892	892	892	0
88	20240419	172600	107393171	892	892	892	892	0
89	20240419	172500	107393171	892	892	892	892	0
90	20240419	172400	107393171	892	892	892	892	0
91	20240419	172300	107393171	892	892	892	892	0
92	20240419	172200	107393171	892	892	892	892	2748
93	20240419	172100	107393171	892	892	892	892	0
94	20240419	172000	107393171	892	892	892	892	0
95	20240419	171900	107393171	892	892	892	892	0
96	20240419	171800	107393171	892	892	892	892	0
97	20240419	171700	107393171	892	892	892	892	0
98	20240419	171600	107393171	892	892	892	892	0
99	20240419	171500	107393171	892	892	892	892	0
100	20240419	171400	107393171	892	892	892	892	0
101	20240419	171300	107393171	892	892	892	892	0
102	20240419	171200	107393171	892	892	892	892	0
103	20240419	171100	107393171	892	892	892	892	0
104	20240419	171000	107393171	892	892	892	892	0
105	20240419	170900	107393171	892	892	892	892	0
106	20240419	170800	107393171	892	892	892	892	0
107	20240419	170700	107393171	892	892	892	892	0
108	20240419	170600	107393171	892	892	892	892	0
109	20240419	170500	107393171	892	892	892	892	0
110	20240419	170400	107393171	892	892	892	892	0
111	20240419	170300	107393171	892	892	892	892	0
112	20240419	170200	107393171	892	892	892	892	0
113	20240419	170100	107393171	892	892	892	892	0
114	20240419	170000	107393171	892	892	892	892	0
115	20240419	165900	107393171	892	892	892	892	0
116	20240419	165800	107393171	892	892	892	892	0
117	20240419	165700	107393171	892	892	892	892	0
118	20240419	165600	107393171	892	892	892	892	0
119	20240419	165500	107393171	892	892	892	892	0
120	20240419	165400	107393171	892	892	892	892	0
121	20240419	165300	107393171	892	892	892	892	0
122	20240419	165200	107393171	892	892	892	892	2748
123	20240419	165100	107393171	892	892	892	892	0
124	20240419	165000	107393171	892	892	892	892	0
125	20240419	164900	107393171	892	892	892	892	0
126	20240419	164800	107393171	892	892	892	892	0
127	20240419	164700	107393171	892	892	892	892	0
128	20240419	164600	107393171	892	892	892	892	0
129	20240419	164500	107393171	892	892	892	892	0
130	20240419	164400	107393171	892	892	892	892	0
131	20240419	164300	107393171	892	892	892	892	0
132	20240419	164200	107393171	892	892	892	892	0
133	20240419	164100	107393171	892	892	892	892	0
134	20240419	164000	107393171	892	892	892	892	0
135	20240419	163900	107393171	892	892	892	892	0
136	20240419	163800	107393171	892	892	892	892	0
137	20240419	163700	107393171	892	892	892	892	0
138	20240419	163600	107393171	892	892	892	892	0
139	20240419	163500	107393171	892	892	892	892	0
140	20240419	163400	107393171	892	892	892	892	0
141	20240419	163300	107393171	892	892	892	892	0
142	20240419	163200	107393171	892	892	892	892	0
143	20240419	163100	107393171	892	892	892	892	0
144	20240419	163000	107393171	892	892	892	892	0
145	20240419	162900	107393171	892	892	892	892	0
146	20240419	162800	107393171	892	892	892	892	0
147	20240419	162700	107393171	892	892	892	892	0
148	20240419	162600	107393171	892	892	892	892	0
149	20240419	162500	107393171	892	892	892	892	0
150	20240419	162400	107393171	892	892	892	892	0
151	20240419	162300	107393171	892	892	892	892	0
152	20240419	162200	107393171	892	892	892	892	2748
153	20240419	162100	107393171	892	892	892	892	0
154	20240419	162000	107393171	892	892	892	892	0
155	20240419	161900	107393171	892	892	892	892	0
156	20240419	161800	107393171	892	892	892	892	0
157	20240419	161700	107393171	892	892	892	892	0
158	20240419	161600	107393171	892	892	892	892	0
159	20240419	161500	107393171	892	892	892	892	0
160	20240419	161400	107393171	892	892	892	892	0
161	20240419	161300	107393171	892	892	892	892	0
162	20240419	161200	107393171	892	892	892	892	0
163	20240419	161100	107393171	892	892	892	892	0
164	20240419	161000	107393171	892	892	892	892	0
165	20240419	160900	107393171	892	892	892	892	0
166	20240419	160800	107393171	892	892	892	892	0
167	20240419	160700	107393171	892	892	892	892	0
168	20240419	160600	107393171	892	892	892	892	0
169	20240419	160500	107393171	892	892	892	892	0
170	20240419	160400	107393171	892	892	892	892	0
171	20240419	160300	107393171	892	892	892	892	0
172	20240419	160200	107393171	892	892	892	892	0
173	20240419	160100	107393171	892	892	892	892	0
174	20240419	160000	107393171	892	892	892	892	0
175	20240419	155900	107393171	892	892	892	892	0
176	20240419	155800	107393171	892	892	892	892	0
177	20240419	155700	107393171	892	892	892	892	0
178	20240419	155600	107393171	892	892	892	892	0
179	20240419	155500	107393171	892	892	892	892	0
180	20240419	155400	107393171	892	892	892	892	0
181	20240419	155300	107393171	892	892	892	892	0
182	20240419	155200	107393171	892	892	892	892	2748
183	20240419	155100	107393171	892	892	892	892	0
184	20240419	155000	107393171	892	892	892	892	0
185	20240419	154900	107393171	892	892	892	892	0
186	20240419	154800	107393171	892	892	892	892	0
187	20240419	154700	107393171	892	892	892	892	0
188	20240419	154600	107393171	892	892	892	892	0
189	20240419	154500	107393171	892	892	892	892	0
190	20240419	154400	107393171	892	892	892	892	0
191	20240419	154300	107393171	892	892	892	892	0
192	20240419	154200	107393171	892	892	892	892	0
193	20240419	154100	107393171	892	892	892	892	0
194	20240419	154000	107393171	892	892	892	892	0
195	20240419	153900	107393171	892	892	892	892	0
196	20240419	153800	107393171	892	892	892	892	0
197	20240419	153700	107393171	892	892	892	892	0
198	20240419	153600	107393171	892	892	892	892	0
199	20240419	153500	107393171	892	892	892	892	0
200	20240419	153400	107393171	892	892	892	892	0
201	20240419	153300	107393171	892	892	892	892	0
202	20240419	153200	107393171	892	892	892	892	0
203	20240419	153100	107393171	892	892	892	892	0
204	20240419	153000	107393171	892	892	892	892	2748
205	20240419	152900	104941955	891	891	891	891	0
206	20240419	152800	104941955	891	891	891	891	0
207	20240419	152700	104941955	891	891	891	891	0
208	20240419	152600	104941955	891	891	891	891	0
209	20240419	152500	104941955	891	891	891	891	0
210	20240419	152400	104941955	891	891	891	891	0
211	20240419	152300	104941955	891	891	891	891	0
212	20240419	152200	104941955	891	891	891	891	0
213	20240419	152100	104941955	891	891	891	891	0
214	20240419	152000	104941955	891	891	891	891	0
215	20240419	151900	104941955	891	891	891	891	8
216	20240419	151800	104934827	891	891	891	891	0
217	20240419	151700	104934827	891	891	891	891	1
218	20240419	151600	104933936	891	891	891	891	0
219	20240419	151500	104933936	891	891	891	891	4
220	20240419	151400	104930372	892	892	892	892	0
221	20240419	151300	104930372	892	892	892	892	0
222	20240419	151200	104930372	892	892	892	892	0
223	20240419	151100	104930372	892	892	892	892	0
224	20240419	151000	104930372	892	892	892	892	28
225	20240419	150900	104905396	892	892	892	892	7
226	20240419	150800	104899152	892	892	892	892	0
227	20240419	150700	104899152	892	889	892	889	9
228	20240419	150600	104891139	889	889	889	889	0
229	20240419	150500	104891139	889	889	889	889	0
230	20240419	150400	104891139	889	889	889	889	6
231	20240419	150300	104885805	889	889	889	889	0
232	20240419	150200	104885805	889	889	889	889	0
233	20240419	150100	104885805	889	889	889	889	0
234	20240419	150000	104885805	889	889	889	889	31
235	20240419	145900	104858246	889	889	889	889	0
236	20240419	145800	104858246	889	889	889	889	0
237	20240419	145700	104858246	889	889	889	889	0
238	20240419	145600	104858246	889	891	891	889	200
239	20240419	145500	104680443	892	893	893	892	2
240	20240419	145400	104678658	889	889	889	889	0
241	20240419	145300	104678658	889	889	889	889	0
242	20240419	145200	104678658	889	892	892	889	708
243	20240419	145100	104047167	892	892	892	892	0
244	20240419	145000	104047167	892	892	892	892	0
245	20240419	144900	104047167	892	892	892	892	1
246	20240419	144800	104046275	891	891	891	891	0
247	20240419	144700	104046275	891	891	891	891	100
248	20240419	144600	103957175	892	892	892	892	0
249	20240419	144500	103957175	892	892	892	892	0
250	20240419	144400	103957175	892	892	892	892	0
251	20240419	144300	103957175	892	892	892	892	1
252	20240419	144200	103956283	889	890	890	889	8
253	20240419	144100	103949170	892	891	892	891	3
254	20240419	144000	103946496	892	892	892	892	0
255	20240419	143900	103946496	892	892	892	892	0
256	20240419	143800	103946496	892	892	892	892	1
257	20240419	143700	103945604	891	892	892	891	3
258	20240419	143600	103942929	891	891	891	891	0
259	20240419	143500	103942929	891	891	891	891	0
260	20240419	143400	103942929	891	891	891	891	0
261	20240419	143300	103942929	891	891	891	891	0
262	20240419	143200	103942929	891	891	891	891	0
263	20240419	143100	103942929	891	891	891	891	0
264	20240419	143000	103942929	891	891	891	891	50
265	20240419	142900	103898379	891	893	893	891	102
266	20240419	142800	103807296	893	893	893	893	108
267	20240419	142700	103710852	893	893	893	893	100
268	20240419	142600	103621552	893	892	893	892	102
269	20240419	142500	103530517	892	890	893	890	1231
270	20240419	142400	102434922	890	890	890	890	200
271	20240419	142300	102256922	890	890	890	890	107
272	20240419	142200	102161692	890	890	890	890	104
273	20240419	142100	102069132	890	890	890	890	115
274	20240419	142000	101966782	890	890	890	890	100
275	20240419	141900	101877782	890	890	890	890	100
276	20240419	141800	101788782	890	890	890	890	254
277	20240419	141700	101562722	890	891	891	890	11791
278	20240419	141600	91068271	891	891	891	891	0
279	20240419	141500	91068271	891	891	891	891	0
280	20240419	141400	91068271	891	891	891	891	0
281	20240419	141300	91068271	891	891	891	891	0
282	20240419	141200	91068271	891	891	891	891	444
283	20240419	141100	90672667	891	891	891	891	150
284	20240419	141000	90539017	891	891	891	891	100
285	20240419	140900	90449917	891	891	891	891	181
286	20240419	140800	90288646	891	891	891	891	100
287	20240419	140700	90199546	891	893	893	891	1458
288	20240419	140600	88900072	893	893	893	893	100
289	20240419	140500	88810772	893	893	893	893	100
290	20240419	140400	88721472	893	893	893	893	366
291	20240419	140300	88394634	893	893	893	893	0
292	20240419	140200	88394634	893	893	893	893	0
293	20240419	140100	88394634	893	893	893	893	35
294	20240419	140000	88363379	894	894	894	894	100
295	20240419	135900	88273979	894	894	894	894	100
296	20240419	135800	88184579	894	894	894	894	100
297	20240419	135700	88095179	894	894	894	894	100
298	20240419	135600	88005779	894	894	894	894	100
299	20240419	135500	87916379	894	894	894	894	184
300	20240419	135400	87751883	894	894	894	894	52
301	20240419	135300	87705395	893	893	893	893	68
302	20240419	135200	87644671	893	893	893	893	100
303	20240419	135100	87555371	893	893	893	893	100
304	20240419	135000	87466071	893	893	893	893	630
305	20240419	134900	86903481	893	893	893	893	100
306	20240419	134800	86814181	893	893	893	893	134
307	20240419	134700	86694519	893	893	893	893	100
308	20240419	134600	86605219	893	893	893	893	100
309	20240419	134500	86515919	893	893	893	893	100
310	20240419	134400	86426619	893	893	893	893	100
311	20240419	134300	86337319	893	893	893	893	142
312	20240419	134200	86210513	893	893	893	893	100
313	20240419	134100	86121213	893	893	893	893	135
314	20240419	134000	86000658	893	893	893	893	100
315	20240419	133900	85911358	893	893	893	893	100
316	20240419	133800	85822058	893	893	893	893	175
317	20240419	133700	85665783	893	893	893	893	100
318	20240419	133600	85576483	893	893	893	893	100
319	20240419	133500	85487183	893	893	893	893	100
320	20240419	133400	85397883	893	893	893	893	100
321	20240419	133300	85308583	893	893	893	893	101
322	20240419	133200	85218390	893	893	893	893	100
323	20240419	133100	85129090	893	893	893	892	658
324	20240419	133000	84541901	893	893	893	893	104
325	20240419	132900	84449029	893	893	893	893	104
326	20240419	132800	84356157	893	893	893	893	115
327	20240419	132700	84253462	893	893	893	893	100
328	20240419	132600	84164162	893	893	893	893	100
329	20240419	132500	84074862	893	893	893	893	100
330	20240419	132400	83985562	893	894	894	893	2340
331	20240419	132300	81895841	894	894	894	894	100
332	20240419	132200	81806441	894	894	894	894	100
333	20240419	132100	81717041	894	893	894	893	103
334	20240419	132000	81625009	893	894	894	893	101
335	20240419	131900	81534716	894	894	894	894	100
336	20240419	131800	81445316	894	894	894	894	101
337	20240419	131700	81355022	893	893	893	893	10100
338	20240419	131600	72335722	893	893	893	893	100
339	20240419	131500	72246422	893	893	893	893	156
340	20240419	131400	72107114	893	893	893	893	100
341	20240419	131300	72017814	893	893	893	893	100
342	20240419	131200	71928514	893	892	893	891	173
343	20240419	131100	71774201	892	892	892	892	101
344	20240419	131000	71684109	893	894	894	893	278
345	20240419	130900	71435628	894	891	894	889	5723
346	20240419	130800	66345955	890	890	890	890	1981
347	20240419	130700	64582865	890	889	890	889	6211
348	20240419	130600	59060185	889	888	889	888	124
349	20240419	130500	58949972	888	888	888	888	101
350	20240419	130400	58860284	888	888	888	888	102
351	20240419	130300	58769708	888	888	888	888	100
352	20240419	130200	58680908	888	888	888	888	100
353	20240419	130100	58592108	888	888	888	888	124
354	20240419	130000	58481996	888	888	888	888	100
355	20240419	125900	58393196	888	888	888	888	100
356	20240419	125800	58304396	888	888	888	888	100
357	20240419	125700	58215596	888	888	888	888	103
358	20240419	125600	58124132	888	888	888	888	100
359	20240419	125500	58035332	888	888	888	888	100
360	20240419	125400	57946532	888	888	888	888	100
361	20240419	125300	57857732	888	888	888	888	100
362	20240419	125200	57768932	888	888	888	888	100
363	20240419	125100	57680132	888	888	888	888	100
364	20240419	125000	57591332	888	888	888	888	100
365	20240419	124900	57502532	888	888	888	888	100
366	20240419	124800	57413732	888	888	888	888	100
367	20240419	124700	57324932	888	888	888	888	100
368	20240419	124600	57236132	888	888	888	888	100
369	20240419	124500	57147332	888	884	888	884	113
370	20240419	124400	57047212	884	884	884	884	100
371	20240419	124300	56958812	884	884	884	884	150
372	20240419	124200	56826212	884	887	887	880	1421
373	20240419	124100	55573312	888	888	888	888	100
374	20240419	124000	55484512	888	888	888	888	100
375	20240419	123900	55395712	888	888	888	888	100
376	20240419	123800	55306912	888	888	888	888	100
377	20240419	123700	55218112	888	888	888	888	103
378	20240419	123600	55126648	888	888	888	888	100
379	20240419	123500	55037848	888	888	888	888	100
380	20240419	123400	54949048	888	888	888	888	100
381	20240419	123300	54860248	888	888	888	888	200
382	20240419	123200	54682648	888	888	888	887	153
383	20240419	123100	54546935	882	882	882	882	0
384	20240419	123000	54546935	882	888	888	881	3714
385	20240419	122900	51273529	888	888	888	888	100
386	20240419	122800	51184729	888	888	888	888	100
387	20240419	122700	51095929	888	888	888	888	100
388	20240419	122600	51007129	888	888	888	888	150
389	20240419	122500	50873929	888	884	888	884	669
390	20240419	122400	50282191	885	886	886	885	106
391	20240419	122300	50188276	886	886	886	886	100
392	20240419	122200	50099676	886	886	886	886	101
393	20240419	122100	50010190	885	885	885	885	100
394	20240419	122000	49921690	885	885	885	885	500
395	20240419	121900	49479190	885	885	885	885	100
396	20240419	121800	49390690	885	885	885	885	100
397	20240419	121700	49302190	885	885	885	885	100
398	20240419	121600	49213690	885	885	885	885	100
399	20240419	121500	49125190	885	885	885	885	1571
400	20240419	121400	47734855	885	885	885	885	110
401	20240419	121300	47637505	885	885	885	885	100
402	20240419	121200	47549005	885	886	886	885	100
403	20240419	121100	47460455	886	886	886	886	100
404	20240419	121000	47371855	886	886	886	886	100
405	20240419	120900	47283255	886	886	886	886	100
406	20240419	120800	47194655	886	886	886	886	100
407	20240419	120700	47106055	886	886	886	886	101
408	20240419	120600	47016569	886	886	886	886	100
409	20240419	120500	46927969	886	886	886	886	101
410	20240419	120400	46838483	886	886	886	886	170
411	20240419	120300	46687863	886	886	886	886	920
412	20240419	120200	45872743	886	886	886	886	100
413	20240419	120100	45784143	886	886	886	886	101
414	20240419	120000	45694657	881	886	886	881	1502
415	20240419	115900	44370884	886	886	886	886	100
416	20240419	115800	44282284	886	886	886	886	101
417	20240419	115700	44192798	885	886	886	885	100
418	20240419	115600	44104248	886	886	886	886	211
419	20240419	115500	43917302	886	885	886	885	116
420	20240419	115400	43814536	886	885	886	885	102
421	20240419	115300	43724165	886	886	886	886	200
422	20240419	115200	43546965	886	886	886	886	100
423	20240419	115100	43458365	886	886	886	886	100
424	20240419	115000	43369765	886	886	886	886	103
425	20240419	114900	43278507	886	886	886	886	100
426	20240419	114800	43189907	886	885	886	879	7958
427	20240419	114700	36183549	886	886	886	886	100
428	20240419	114600	36094949	886	886	886	886	200
429	20240419	114500	35917749	886	886	886	886	51
430	20240419	114400	35872563	882	885	885	882	3892
431	20240419	114300	32438881	884	885	885	884	113
432	20240419	114200	32338885	885	884	885	884	1066
433	20240419	114100	31396539	885	886	886	885	901
434	20240419	114000	30599050	886	886	886	886	100
435	20240419	113900	30510450	886	886	886	886	100
436	20240419	113800	30421850	886	888	888	886	123
437	20240419	113700	30312761	888	887	888	885	402
438	20240419	113600	29956754	888	889	889	888	110
439	20240419	113500	29859024	889	889	889	889	100
440	20240419	113400	29770124	889	889	889	889	200
441	20240419	113300	29592324	889	889	889	889	152
442	20240419	113200	29457196	885	888	888	885	49
443	20240419	113100	29413825	885	889	889	885	1648
444	20240419	113000	27955134	889	889	889	889	100
445	20240419	112900	27866234	889	889	889	889	100
446	20240419	112800	27777334	889	889	889	889	200
447	20240419	112700	27599534	889	889	889	889	51
448	20240419	112600	27554195	886	886	886	886	4298
449	20240419	112500	23746167	886	886	886	886	1202
450	20240419	112400	22681195	886	888	888	886	1070
451	20240419	112300	21733072	889	889	889	889	150
452	20240419	112200	21599722	889	889	889	889	152
453	20240419	112100	21464594	886	886	886	886	0
454	20240419	112000	21464594	886	889	889	886	626
455	20240419	111900	20909713	889	889	889	889	100
456	20240419	111800	20820813	889	889	889	889	100
457	20240419	111700	20731913	889	889	889	889	100
458	20240419	111600	20643013	889	889	889	889	100
459	20240419	111500	20554113	889	889	889	889	100
460	20240419	111400	20465213	889	889	889	889	100
461	20240419	111300	20376313	889	889	889	889	100
462	20240419	111200	20287413	889	889	889	889	100
463	20240419	111100	20198513	889	890	890	889	110
464	20240419	111000	20100673	890	891	891	890	100
465	20240419	110900	20011623	891	891	891	891	100
466	20240419	110800	19922523	891	891	891	891	100
467	20240419	110700	19833423	891	891	891	890	145
468	20240419	110600	19704278	890	891	891	890	102
469	20240419	110500	19613398	891	891	891	891	101
470	20240419	110400	19523407	892	891	892	891	115
471	20240419	110300	19420891	891	891	891	891	100
472	20240419	110200	19331791	891	890	891	890	166
473	20240419	110100	19184000	890	890	890	890	201
474	20240419	110000	19005110	886	886	886	886	1636
475	20240419	105900	17555614	886	890	890	886	55
476	20240419	105800	17506684	890	890	890	890	200
477	20240419	105700	17328684	890	890	890	890	51
478	20240419	105600	17283294	887	890	890	887	948
479	20240419	105500	16442355	887	890	890	887	710
480	20240419	105400	15811739	891	891	891	891	100
481	20240419	105300	15722639	891	891	891	891	389
482	20240419	105200	15376040	891	891	891	891	0
483	20240419	105100	15376040	891	891	891	891	0
484	20240419	105000	15376040	891	891	891	891	66
485	20240419	104900	15317234	891	892	892	891	53
486	20240419	104800	15269961	892	892	892	892	151
487	20240419	104700	15135269	892	892	892	892	251
488	20240419	104600	14911377	892	892	892	892	2
489	20240419	104500	14909593	891	891	891	891	0
490	20240419	104400	14909593	891	891	891	891	99
491	20240419	104300	14821384	891	891	891	891	591
492	20240419	104200	14294803	891	891	891	891	97
493	20240419	104100	14208376	891	891	891	891	0
494	20240419	104000	14208376	891	891	891	891	0
495	20240419	103900	14208376	891	891	891	891	0
496	20240419	103800	14208376	891	891	891	891	0
497	20240419	103700	14208376	891	891	891	891	900
498	20240419	103600	13406476	891	891	891	891	0
499	20240419	103500	13406476	891	891	891	891	0
500	20240419	103400	13406476	891	891	891	891	0
501	20240419	103300	13406476	891	891	891	891	0
502	20240419	103200	13406476	891	891	891	891	0
503	20240419	103100	13406476	891	891	891	891	0
504	20240419	103000	13406476	891	891	891	891	0
505	20240419	102900	13406476	891	891	891	891	0
506	20240419	102800	13406476	891	892	892	891	500
507	20240419	102700	12960676	892	892	892	892	0
508	20240419	102600	12960676	892	892	892	892	0
509	20240419	102500	12960676	892	893	893	892	70
510	20240419	102400	12898186	893	893	893	893	200
511	20240419	102300	12719586	893	893	893	893	94
512	20240419	102200	12635644	893	893	893	893	101
513	20240419	102100	12545451	893	893	893	893	400
514	20240419	102000	12188251	893	893	893	893	0
515	20240419	101900	12188251	893	893	893	893	0
516	20240419	101800	12188251	893	893	893	893	60
517	20240419	101700	12134671	894	894	894	894	2100
518	20240419	101600	10257271	894	894	894	894	150
519	20240419	101500	10123171	894	894	894	894	51
520	20240419	101400	10077577	887	894	894	887	1125
521	20240419	101300	9077843	894	894	894	894	100
522	20240419	101200	8988443	894	894	894	894	100
523	20240419	101100	8899043	894	894	894	894	100
524	20240419	101000	8809643	894	894	894	894	100
525	20240419	100900	8720243	894	893	894	893	100
526	20240419	100800	8630844	894	894	894	894	100
527	20240419	100700	8541444	894	894	894	894	100
528	20240419	100600	8452044	894	894	894	894	161
529	20240419	100500	8308110	894	894	894	894	100
530	20240419	100400	8218710	894	894	894	894	100
531	20240419	100300	8129310	894	894	894	894	100
532	20240419	100200	8039910	894	894	894	894	100
533	20240419	100100	7950510	894	893	894	892	114
534	20240419	100000	7848698	894	893	894	893	101
535	20240419	095900	7758454	893	893	893	893	171
536	20240419	095800	7605751	893	893	893	893	100
537	20240419	095700	7516451	893	893	893	893	110
538	20240419	095600	7418221	893	893	893	893	356
539	20240419	095500	7100313	893	893	893	893	772
540	20240419	095400	6410917	893	893	893	893	1
541	20240419	095300	6410024	888	888	888	888	0
542	20240419	095200	6410024	888	888	888	888	0
543	20240419	095100	6410024	888	888	888	888	0
544	20240419	095000	6410024	888	888	888	888	0
545	20240419	094900	6410024	888	888	888	888	0
546	20240419	094800	6410024	888	888	888	888	0
547	20240419	094700	6410024	888	892	892	888	410
548	20240419	094600	6044721	892	892	892	892	0
549	20240419	094500	6044721	892	892	892	892	1050
550	20240419	094400	5108121	892	892	892	892	100
551	20240419	094300	5018921	892	892	892	892	100
552	20240419	094200	4929721	892	892	892	892	100
553	20240419	094100	4840521	892	892	892	892	100
554	20240419	094000	4751321	892	892	892	892	100
555	20240419	093900	4662121	892	892	892	892	900
556	20240419	093800	3859321	892	892	892	892	100
557	20240419	093700	3770121	892	892	892	892	100
558	20240419	093600	3680921	892	892	892	892	100
559	20240419	093500	3591721	892	892	892	892	100
560	20240419	093400	3502521	892	893	893	892	101
561	20240419	093300	3412378	893	892	893	892	101
562	20240419	093200	3322285	892	891	893	891	104
563	20240419	093100	3229617	891	891	891	891	100
564	20240419	093000	3140517	891	890	891	890	101
565	20240419	092900	3050576	890	891	891	890	877
566	20240419	092800	2269217	892	892	892	892	0
567	20240419	092700	2269217	892	892	892	892	0
568	20240419	092600	2269217	892	892	892	892	0
569	20240419	092500	2269217	892	892	892	892	0
570	20240419	092400	2269217	892	892	892	892	0
571	20240419	092300	2269217	892	892	892	892	0
572	20240419	092200	2269217	892	892	892	892	0
573	20240419	092100	2269217	892	892	892	892	1101
574	20240419	092000	1287125	894	894	894	894	0
575	20240419	091900	1287125	894	894	894	894	0
576	20240419	091800	1287125	894	894	894	894	0
577	20240419	091700	1287125	894	894	894	894	0
578	20240419	091600	1287125	894	894	894	894	0
579	20240419	091500	1287125	894	894	894	894	0
580	20240419	091400	1287125	894	894	894	893	10
581	20240419	091300	1278187	891	894	894	891	150
582	20240419	091200	1144237	895	892	895	892	655
583	20240419	091100	558798	892	892	892	892	446
584	20240419	091000	160966	893	893	893	893	0
585	20240419	090900	160966	893	893	893	893	0
586	20240419	090800	160966	893	893	893	893	1
587	20240419	090700	160073	894	894	894	894	28
588	20240419	090600	135041	894	894	894	894	100
589	20240419	090500	45641	894	895	895	894	13
590	20240419	090400	34007	895	895	895	895	0
591	20240419	090300	34007	895	895	895	895	0
592	20240419	090200	34007	895	895	895	895	1
593	20240419	090100	33112	896	898	898	896	3
594	20240419	090000	30421	899	891	900	891	34