KissMeData/002780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183600	489774933	935	935	935	935	8716
3	20240417	183500	489774933	935	935	935	935	0
4	20240417	183400	489774933	935	935	935	935	0
5	20240417	183300	489774933	935	935	935	935	0
6	20240417	183200	489774933	935	935	935	935	0
7	20240417	183100	489774933	935	935	935	935	0
8	20240417	183000	489774933	935	935	935	935	0
9	20240417	182900	489774933	935	935	935	935	0
10	20240417	182800	489774933	935	935	935	935	0
11	20240417	182700	489774933	935	935	935	935	0
12	20240417	182600	489774933	935	935	935	935	0
13	20240417	182500	489774933	935	935	935	935	0
14	20240417	182400	489774933	935	935	935	935	0
15	20240417	182300	489774933	935	935	935	935	0
16	20240417	182200	489774933	935	935	935	935	0
17	20240417	182100	489774933	935	935	935	935	0
18	20240417	182000	489774933	935	935	935	935	0
19	20240417	181900	489774933	935	935	935	935	0
20	20240417	181800	489774933	935	935	935	935	0
21	20240417	181700	489774933	935	935	935	935	0
22	20240417	181600	489774933	935	935	935	935	0
23	20240417	181500	489774933	935	935	935	935	0
24	20240417	181400	489774933	935	935	935	935	0
25	20240417	181300	489774933	935	935	935	935	0
26	20240417	181200	489774933	935	935	935	935	0
27	20240417	181100	489774933	935	935	935	935	0
28	20240417	181000	489774933	935	935	935	935	0
29	20240417	180900	489774933	935	935	935	935	0
30	20240417	180800	489774933	935	935	935	935	0
31	20240417	180700	489774933	935	935	935	935	0
32	20240417	180600	489774933	935	935	935	935	8716
33	20240417	180500	489774933	935	935	935	935	0
34	20240417	180400	489774933	935	935	935	935	0
35	20240417	180300	489774933	935	935	935	935	0
36	20240417	180200	489774933	935	935	935	935	0
37	20240417	180100	489774933	935	935	935	935	0
38	20240417	180000	489774933	935	935	935	935	0
39	20240417	175900	489774933	935	935	935	935	0
40	20240417	175800	489774933	935	935	935	935	0
41	20240417	175700	489774933	935	935	935	935	0
42	20240417	175600	489774933	935	935	935	935	0
43	20240417	175500	489774933	935	935	935	935	0
44	20240417	175400	489774933	935	935	935	935	0
45	20240417	175300	489774933	935	935	935	935	0
46	20240417	175200	489774933	935	935	935	935	0
47	20240417	175100	489774933	935	935	935	935	0
48	20240417	175000	489774933	935	935	935	935	0
49	20240417	174900	489774933	935	935	935	935	0
50	20240417	174800	489774933	935	935	935	935	0
51	20240417	174700	489774933	935	935	935	935	0
52	20240417	174600	489774933	935	935	935	935	0
53	20240417	174500	489774933	935	935	935	935	0
54	20240417	174400	489774933	935	935	935	935	0
55	20240417	174300	489774933	935	935	935	935	0
56	20240417	174200	489774933	935	935	935	935	0
57	20240417	174100	489774933	935	935	935	935	0
58	20240417	174000	489774933	935	935	935	935	0
59	20240417	173900	489774933	935	935	935	935	0
60	20240417	173800	489774933	935	935	935	935	0
61	20240417	173700	489774933	935	935	935	935	0
62	20240417	173600	489774933	935	935	935	935	8716
63	20240417	173500	489774933	935	935	935	935	0
64	20240417	173400	489774933	935	935	935	935	0
65	20240417	173300	489774933	935	935	935	935	0
66	20240417	173200	489774933	935	935	935	935	0
67	20240417	173100	489774933	935	935	935	935	0
68	20240417	173000	489774933	935	935	935	935	0
69	20240417	172900	489774933	935	935	935	935	0
70	20240417	172800	489774933	935	935	935	935	0
71	20240417	172700	489774933	935	935	935	935	0
72	20240417	172600	489774933	935	935	935	935	0
73	20240417	172500	489774933	935	935	935	935	0
74	20240417	172400	489774933	935	935	935	935	0
75	20240417	172300	489774933	935	935	935	935	0
76	20240417	172200	489774933	935	935	935	935	0
77	20240417	172100	489774933	935	935	935	935	0
78	20240417	172000	489774933	935	935	935	935	0
79	20240417	171900	489774933	935	935	935	935	0
80	20240417	171800	489774933	935	935	935	935	0
81	20240417	171700	489774933	935	935	935	935	0
82	20240417	171600	489774933	935	935	935	935	0
83	20240417	171500	489774933	935	935	935	935	0
84	20240417	171400	489774933	935	935	935	935	0
85	20240417	171300	489774933	935	935	935	935	0
86	20240417	171200	489774933	935	935	935	935	0
87	20240417	171100	489774933	935	935	935	935	0
88	20240417	171000	489774933	935	935	935	935	0
89	20240417	170900	489774933	935	935	935	935	0
90	20240417	170800	489774933	935	935	935	935	0
91	20240417	170700	489774933	935	935	935	935	0
92	20240417	170600	489774933	935	935	935	935	8716
93	20240417	170500	489774933	935	935	935	935	0
94	20240417	170400	489774933	935	935	935	935	0
95	20240417	170300	489774933	935	935	935	935	0
96	20240417	170200	489774933	935	935	935	935	0
97	20240417	170100	489774933	935	935	935	935	0
98	20240417	170000	489774933	935	935	935	935	0
99	20240417	165900	489774933	935	935	935	935	0
100	20240417	165800	489774933	935	935	935	935	0
101	20240417	165700	489774933	935	935	935	935	0
102	20240417	165600	489774933	935	935	935	935	0
103	20240417	165500	489774933	935	935	935	935	0
104	20240417	165400	489774933	935	935	935	935	0
105	20240417	165300	489774933	935	935	935	935	0
106	20240417	165200	489774933	935	935	935	935	0
107	20240417	165100	489774933	935	935	935	935	0
108	20240417	165000	489774933	935	935	935	935	0
109	20240417	164900	489774933	935	935	935	935	0
110	20240417	164800	489774933	935	935	935	935	0
111	20240417	164700	489774933	935	935	935	935	0
112	20240417	164600	489774933	935	935	935	935	0
113	20240417	164500	489774933	935	935	935	935	0
114	20240417	164400	489774933	935	935	935	935	0
115	20240417	164300	489774933	935	935	935	935	0
116	20240417	164200	489774933	935	935	935	935	0
117	20240417	164100	489774933	935	935	935	935	0
118	20240417	164000	489774933	935	935	935	935	0
119	20240417	163900	489774933	935	935	935	935	0
120	20240417	163800	489774933	935	935	935	935	0
121	20240417	163700	489774933	935	935	935	935	0
122	20240417	163600	489774933	935	935	935	935	8716
123	20240417	163500	489774933	935	935	935	935	0
124	20240417	163400	489774933	935	935	935	935	0
125	20240417	163300	489774933	935	935	935	935	0
126	20240417	163200	489774933	935	935	935	935	0
127	20240417	163100	489774933	935	935	935	935	0
128	20240417	163000	489774933	935	935	935	935	0
129	20240417	162900	489774933	935	935	935	935	0
130	20240417	162800	489774933	935	935	935	935	0
131	20240417	162700	489774933	935	935	935	935	0
132	20240417	162600	489774933	935	935	935	935	0
133	20240417	162500	489774933	935	935	935	935	0
134	20240417	162400	489774933	935	935	935	935	0
135	20240417	162300	489774933	935	935	935	935	0
136	20240417	162200	489774933	935	935	935	935	0
137	20240417	162100	489774933	935	935	935	935	0
138	20240417	162000	489774933	935	935	935	935	0
139	20240417	161900	489774933	935	935	935	935	0
140	20240417	161800	489774933	935	935	935	935	0
141	20240417	161700	489774933	935	935	935	935	0
142	20240417	161600	489774933	935	935	935	935	0
143	20240417	161500	489774933	935	935	935	935	0
144	20240417	161400	489774933	935	935	935	935	0
145	20240417	161300	489774933	935	935	935	935	0
146	20240417	161200	489774933	935	935	935	935	0
147	20240417	161100	489774933	935	935	935	935	0
148	20240417	161000	489774933	935	935	935	935	0
149	20240417	160900	489774933	935	935	935	935	0
150	20240417	160800	489774933	935	935	935	935	0
151	20240417	160700	489774933	935	935	935	935	0
152	20240417	160600	489774933	935	935	935	935	8716
153	20240417	160500	489774933	935	935	935	935	0
154	20240417	160400	489774933	935	935	935	935	0
155	20240417	160300	489774933	935	935	935	935	0
156	20240417	160200	489774933	935	935	935	935	0
157	20240417	160100	489774933	935	935	935	935	0
158	20240417	160000	489774933	935	935	935	935	0
159	20240417	155900	489774933	935	935	935	935	0
160	20240417	155800	489774933	935	935	935	935	0
161	20240417	155700	489774933	935	935	935	935	0
162	20240417	155600	489774933	935	935	935	935	0
163	20240417	155500	489774933	935	935	935	935	0
164	20240417	155400	489774933	935	935	935	935	0
165	20240417	155300	489774933	935	935	935	935	0
166	20240417	155200	489774933	935	935	935	935	0
167	20240417	155100	489774933	935	935	935	935	0
168	20240417	155000	489774933	935	935	935	935	0
169	20240417	154900	489774933	935	935	935	935	0
170	20240417	154800	489774933	935	935	935	935	0
171	20240417	154700	489774933	935	935	935	935	0
172	20240417	154600	489774933	935	935	935	935	0
173	20240417	154500	489774933	935	935	935	935	0
174	20240417	154400	489774933	935	935	935	935	0
175	20240417	154300	489774933	935	935	935	935	0
176	20240417	154200	489774933	935	935	935	935	0
177	20240417	154100	489774933	935	935	935	935	0
178	20240417	154000	489774933	935	935	935	935	0
179	20240417	153900	489774933	935	935	935	935	0
180	20240417	153800	489774933	935	935	935	935	0
181	20240417	153700	489774933	935	935	935	935	0
182	20240417	153600	489774933	935	935	935	935	8716
183	20240417	153500	489774933	935	935	935	935	0
184	20240417	153400	489774933	935	935	935	935	0
185	20240417	153300	489774933	935	935	935	935	0
186	20240417	153200	489774933	935	935	935	935	0
187	20240417	153100	489774933	935	935	935	935	0
188	20240417	153000	489774933	935	935	935	935	8716
189	20240417	152900	481625473	936	936	936	936	0
190	20240417	152800	481625473	936	936	936	936	0
191	20240417	152700	481625473	936	936	936	936	0
192	20240417	152600	481625473	936	936	936	936	0
193	20240417	152500	481625473	936	936	936	936	0
194	20240417	152400	481625473	936	936	936	936	0
195	20240417	152300	481625473	936	936	936	936	0
196	20240417	152200	481625473	936	936	936	936	0
197	20240417	152100	481625473	936	936	936	936	0
198	20240417	152000	481625473	936	936	936	936	0
199	20240417	151900	481625473	936	936	936	936	30
200	20240417	151800	481597393	936	936	936	936	290
201	20240417	151700	481325953	936	935	936	935	3061
202	20240417	151600	478463857	936	936	936	935	2121
203	20240417	151500	476480601	936	936	936	936	0
204	20240417	151400	476480601	936	935	936	935	7001
205	20240417	151300	469932665	935	935	935	935	80000
206	20240417	151200	395132665	936	936	936	936	1
207	20240417	151100	395131729	936	932	936	932	2020
208	20240417	151000	393245787	934	934	934	932	465
209	20240417	150900	392811801	932	932	932	932	0
210	20240417	150800	392811801	932	932	932	932	0
211	20240417	150700	392811801	932	932	932	932	0
212	20240417	150600	392811801	932	932	932	932	1741
213	20240417	150500	391189189	932	932	932	932	0
214	20240417	150400	391189189	932	932	932	932	0
215	20240417	150300	391189189	932	933	933	932	888
216	20240417	150200	390361268	934	934	934	934	10
217	20240417	150100	390351928	934	935	935	934	1188
218	20240417	150000	389242150	935	936	936	935	1000
219	20240417	145900	388306967	937	935	937	935	10196
220	20240417	145800	378773685	934	935	935	934	162
221	20240417	145700	378622365	935	935	935	935	0
222	20240417	145600	378622365	935	935	935	935	0
223	20240417	145500	378622365	935	935	935	935	0
224	20240417	145400	378622365	935	935	935	935	0
225	20240417	145300	378622365	935	935	935	935	0
226	20240417	145200	378622365	935	935	935	935	1
227	20240417	145100	378621430	935	935	935	935	0
228	20240417	145000	378621430	935	935	935	935	0
229	20240417	144900	378621430	935	935	935	935	10
230	20240417	144800	378612080	934	934	934	934	190
231	20240417	144700	378434620	935	935	935	935	0
232	20240417	144600	378434620	935	935	935	935	30
233	20240417	144500	378406570	935	935	935	935	0
234	20240417	144400	378406570	935	935	935	935	0
235	20240417	144300	378406570	935	935	935	935	0
236	20240417	144200	378406570	935	935	935	935	1
237	20240417	144100	378405635	935	935	935	935	0
238	20240417	144000	378405635	935	935	935	935	0
239	20240417	143900	378405635	935	935	935	935	0
240	20240417	143800	378405635	935	935	935	935	0
241	20240417	143700	378405635	935	935	935	935	0
242	20240417	143600	378405635	935	935	935	935	101
243	20240417	143500	378311200	935	935	935	935	0
244	20240417	143400	378311200	935	935	935	935	1000
245	20240417	143300	377376200	935	935	935	935	707
246	20240417	143200	376715155	935	935	935	935	0
247	20240417	143100	376715155	935	935	935	935	84
248	20240417	143000	376636615	935	935	935	935	0
249	20240417	142900	376636615	935	935	935	935	0
250	20240417	142800	376636615	935	935	935	935	0
251	20240417	142700	376636615	935	935	935	935	700
252	20240417	142600	375982115	936	936	936	936	0
253	20240417	142500	375982115	936	935	936	935	1610
254	20240417	142400	374476665	935	935	935	935	1300
255	20240417	142300	373261165	935	931	935	931	17016
256	20240417	142200	357374805	931	932	932	931	1935
257	20240417	142100	355572285	932	932	932	932	0
258	20240417	142000	355572285	932	932	932	932	0
259	20240417	141900	355572285	932	932	932	932	0
260	20240417	141800	355572285	932	932	932	932	0
261	20240417	141700	355572285	932	932	932	932	0
262	20240417	141600	355572285	932	932	932	932	0
263	20240417	141500	355572285	932	932	932	932	22
264	20240417	141400	355551781	932	932	932	932	3
265	20240417	141300	355548985	932	932	932	932	7
266	20240417	141200	355542461	931	931	931	931	2
267	20240417	141100	355540599	930	930	930	930	500
268	20240417	141000	355075599	930	930	930	930	519
269	20240417	140900	354592929	930	930	930	930	0
270	20240417	140800	354592929	930	932	932	930	554
271	20240417	140700	354077301	931	932	932	931	669
272	20240417	140600	353454301	934	934	934	934	61
273	20240417	140500	353397327	934	934	934	934	50
274	20240417	140400	353350627	934	934	934	934	130
275	20240417	140300	353229207	935	934	935	930	700
276	20240417	140200	352577247	930	930	930	930	0
277	20240417	140100	352577247	930	931	931	930	21000
278	20240417	140000	333040878	931	935	935	931	17198
279	20240417	135900	317012292	934	934	934	934	0
280	20240417	135800	317012292	934	934	934	934	0
281	20240417	135700	317012292	934	934	934	934	0
282	20240417	135600	317012292	934	934	934	934	84
283	20240417	135500	316933836	934	934	934	934	1169
284	20240417	135400	315841990	935	935	935	935	0
285	20240417	135300	315841990	935	935	935	935	300
286	20240417	135200	315561490	935	935	935	935	8
287	20240417	135100	315554010	935	935	935	935	0
288	20240417	135000	315554010	935	934	935	934	12
289	20240417	134900	315542797	935	935	935	935	0
290	20240417	134800	315542797	935	935	935	935	0
291	20240417	134700	315542797	935	935	935	935	1000
292	20240417	134600	314607797	934	934	934	934	257
293	20240417	134500	314367759	935	935	935	935	1075
294	20240417	134400	313362634	935	935	935	935	0
295	20240417	134300	313362634	935	935	935	935	102
296	20240417	134200	313267264	935	935	935	935	0
297	20240417	134100	313267264	935	935	935	935	0
298	20240417	134000	313267264	935	935	935	935	40
299	20240417	133900	313229864	935	935	935	935	1
300	20240417	133800	313228929	935	935	935	935	1000
301	20240417	133700	312293929	935	937	937	935	4874
302	20240417	133600	307736729	937	937	937	937	1
303	20240417	133500	307735792	936	936	936	936	1
304	20240417	133400	307734856	935	935	935	935	0
305	20240417	133300	307734856	935	935	935	935	220
306	20240417	133200	307529156	935	935	935	935	0
307	20240417	133100	307529156	935	935	935	935	0
308	20240417	133000	307529156	935	935	935	935	425
309	20240417	132900	307131781	935	935	935	935	54
310	20240417	132800	307081291	934	934	934	934	1670
311	20240417	132700	305521511	935	935	935	935	2
312	20240417	132600	305519641	935	935	935	935	0
313	20240417	132500	305519641	935	935	935	935	0
314	20240417	132400	305519641	935	935	935	935	0
315	20240417	132300	305519641	935	935	935	934	422
316	20240417	132200	305125267	935	935	935	935	3216
317	20240417	132100	302118307	936	936	936	936	0
318	20240417	132000	302118307	936	936	936	936	0
319	20240417	131900	302118307	936	936	936	936	1
320	20240417	131800	302117371	936	936	936	936	0
321	20240417	131700	302117371	936	936	936	936	591
322	20240417	131600	301564195	936	936	936	936	0
323	20240417	131500	301564195	936	936	936	936	0
324	20240417	131400	301564195	936	936	936	936	0
325	20240417	131300	301564195	936	936	936	936	70
326	20240417	131200	301498675	936	936	936	936	100
327	20240417	131100	301405075	936	936	936	936	0
328	20240417	131000	301405075	936	936	936	936	183
329	20240417	130900	301233787	936	936	936	936	10
330	20240417	130800	301224427	936	936	936	936	1
331	20240417	130700	301223491	936	936	936	936	6
332	20240417	130600	301217875	937	937	937	937	0
333	20240417	130500	301217875	937	937	937	937	0
334	20240417	130400	301217875	937	937	937	937	0
335	20240417	130300	301217875	937	937	937	937	0
336	20240417	130200	301217875	937	936	937	936	1040
337	20240417	130100	300244119	935	935	935	935	0
338	20240417	130000	300244119	935	935	935	935	1
339	20240417	125900	300243184	936	937	937	936	4070
340	20240417	125800	296433659	937	937	937	937	0
341	20240417	125700	296433659	937	937	937	937	20
342	20240417	125600	296414919	937	937	937	937	0
343	20240417	125500	296414919	937	937	937	937	0
344	20240417	125400	296414919	937	937	937	937	0
345	20240417	125300	296414919	937	937	937	937	0
346	20240417	125200	296414919	937	937	937	937	101
347	20240417	125100	296320282	937	937	937	937	13
348	20240417	125000	296308101	937	937	937	937	2
349	20240417	124900	296306227	937	937	937	937	8
350	20240417	124800	296298731	937	937	937	937	0
351	20240417	124700	296298731	937	937	937	937	0
352	20240417	124600	296298731	937	937	937	937	4982
353	20240417	124500	291630597	937	937	937	937	0
354	20240417	124400	291630597	937	937	937	937	280
355	20240417	124300	291368237	938	938	938	938	1068
356	20240417	124200	290366453	938	938	938	938	45
357	20240417	124100	290324243	938	938	938	938	0
358	20240417	124000	290324243	938	937	938	937	4
359	20240417	123900	290320493	938	938	938	938	10
360	20240417	123800	290311113	938	938	938	938	10
361	20240417	123700	290301733	938	938	938	938	102
362	20240417	123600	290206057	937	937	937	937	0
363	20240417	123500	290206057	937	937	937	937	0
364	20240417	123400	290206057	937	937	937	937	0
365	20240417	123300	290206057	937	938	938	937	83
366	20240417	123200	290128284	937	937	937	937	236
367	20240417	123100	289907152	937	937	937	937	0
368	20240417	123000	289907152	937	937	937	937	0
369	20240417	122900	289907152	937	937	937	937	5000
370	20240417	122800	285222152	938	939	939	938	11
371	20240417	122700	285211828	937	937	937	937	450
372	20240417	122600	284790178	936	936	936	936	0
373	20240417	122500	284790178	936	938	938	936	5000
374	20240417	122400	280108343	938	938	938	938	0
375	20240417	122300	280108343	938	938	938	938	0
376	20240417	122200	280108343	938	938	938	938	0
377	20240417	122100	280108343	938	938	938	938	10
378	20240417	122000	280098963	939	939	939	939	609
379	20240417	121900	279527112	938	938	938	938	80
380	20240417	121800	279452072	939	939	939	939	0
381	20240417	121700	279452072	939	939	939	939	300
382	20240417	121600	279170372	939	939	939	939	1000
383	20240417	121500	278231372	939	939	939	939	0
384	20240417	121400	278231372	939	939	939	939	0
385	20240417	121300	278231372	939	939	939	939	6
386	20240417	121200	278225738	939	939	939	939	0
387	20240417	121100	278225738	939	938	939	938	889
388	20240417	121000	277391855	938	938	938	938	0
389	20240417	120900	277391855	938	938	938	938	0
390	20240417	120800	277391855	938	938	938	938	0
391	20240417	120700	277391855	938	938	938	938	0
392	20240417	120600	277391855	938	938	938	938	50
393	20240417	120500	277344955	938	938	938	938	25
394	20240417	120400	277321505	938	938	938	938	300
395	20240417	120300	277040105	938	938	938	938	190
396	20240417	120200	276861885	938	938	938	938	100
397	20240417	120100	276768085	938	938	938	938	19
398	20240417	120000	276750263	938	938	938	938	0
399	20240417	115900	276750263	938	938	938	938	0
400	20240417	115800	276750263	938	938	938	938	0
401	20240417	115700	276750263	938	938	938	938	111
402	20240417	115600	276646145	939	939	939	939	50
403	20240417	115500	276599195	938	938	938	938	2286
404	20240417	115400	274454927	938	938	938	938	135
405	20240417	115300	274328297	938	937	938	937	74
406	20240417	115200	274258939	937	937	937	937	0
407	20240417	115100	274258939	937	937	937	937	1010
408	20240417	115000	273312569	937	937	937	937	0
409	20240417	114900	273312569	937	937	937	937	2500
410	20240417	114800	270970069	936	936	936	936	83
411	20240417	114700	270892381	936	936	936	936	348
412	20240417	114600	270566653	935	935	935	935	118
413	20240417	114500	270456323	936	936	936	936	61
414	20240417	114400	270399227	936	935	936	935	217
415	20240417	114300	270196212	935	935	935	935	0
416	20240417	114200	270196212	935	935	935	935	3
417	20240417	114100	270193407	935	936	936	935	35
418	20240417	114000	270160680	932	932	932	932	0
419	20240417	113900	270160680	932	935	936	932	12740
420	20240417	113800	258266057	935	935	935	935	0
421	20240417	113700	258266057	935	935	935	935	1
422	20240417	113600	258265122	935	935	935	935	20
423	20240417	113500	258246422	935	936	936	935	2
424	20240417	113400	258244551	936	935	936	935	10000
425	20240417	113300	248885207	934	933	934	933	1043
426	20240417	113200	247911046	934	934	934	934	69
427	20240417	113100	247846600	931	934	934	931	10083
428	20240417	113000	238449409	934	934	934	934	37
429	20240417	112900	238414851	934	934	934	934	0
430	20240417	112800	238414851	934	934	934	934	50
431	20240417	112700	238368151	934	934	934	934	0
432	20240417	112600	238368151	934	934	934	934	0
433	20240417	112500	238368151	934	934	934	934	2
434	20240417	112400	238366283	933	933	933	933	0
435	20240417	112300	238366283	933	933	933	933	0
436	20240417	112200	238366283	933	933	933	933	4
437	20240417	112100	238362551	931	933	934	930	25229
438	20240417	112000	214864329	933	933	933	933	709
439	20240417	111900	214202832	934	934	934	934	8
440	20240417	111800	214195360	934	934	934	934	1
441	20240417	111700	214194426	934	937	937	933	5798
442	20240417	111600	208774727	937	936	937	936	6
443	20240417	111500	208769109	937	937	937	937	14
444	20240417	111400	208755991	937	937	937	937	1502
445	20240417	111300	207348617	937	937	937	937	0
446	20240417	111200	207348617	937	937	937	937	3
447	20240417	111100	207345806	937	937	937	937	0
448	20240417	111000	207345806	937	937	937	937	5
449	20240417	110900	207341121	937	937	937	937	0
450	20240417	110800	207341121	937	936	937	936	110
451	20240417	110700	207238060	936	936	936	936	0
452	20240417	110600	207238060	936	936	936	936	0
453	20240417	110500	207238060	936	936	936	936	0
454	20240417	110400	207238060	936	936	936	936	999
455	20240417	110300	206302996	936	935	936	935	1040
456	20240417	110200	205330595	934	935	935	934	1462
457	20240417	110100	203964087	934	935	935	933	639
458	20240417	110000	203367893	933	935	935	933	9908
459	20240417	105900	194110005	936	936	936	935	1245
460	20240417	105800	192945691	936	936	936	936	1163
461	20240417	105700	191857123	937	937	937	937	1
462	20240417	105600	191856186	937	937	937	937	51
463	20240417	105500	191808399	936	936	936	936	2135
464	20240417	105400	189810039	937	937	937	937	2
465	20240417	105300	189808165	937	937	937	937	20
466	20240417	105200	189789425	938	938	938	936	10006
467	20240417	105100	180417989	938	938	938	938	156
468	20240417	105000	180271661	939	939	939	938	127
469	20240417	104900	180152471	937	939	939	937	2503
470	20240417	104800	177804870	939	939	939	939	1500
471	20240417	104700	176396370	939	939	939	939	0
472	20240417	104600	176396370	939	939	939	939	9000
473	20240417	104500	167945370	938	938	938	938	99
474	20240417	104400	167852508	938	937	938	937	3201
475	20240417	104300	164852508	938	938	938	938	2686
476	20240417	104200	162333040	938	938	938	938	40
477	20240417	104100	162295520	938	939	939	938	1747
478	20240417	104000	160656486	940	939	940	939	15303
479	20240417	103900	146286965	940	940	940	939	1048
480	20240417	103800	145302845	940	940	940	940	920
481	20240417	103700	144438045	940	940	940	940	10
482	20240417	103600	144428645	940	940	940	940	20
483	20240417	103500	144409845	940	940	940	940	1000
484	20240417	103400	143469845	940	940	940	940	1000
485	20240417	103300	142529845	940	940	940	940	2000
486	20240417	103200	140649845	939	939	939	939	2000
487	20240417	103100	138771845	939	941	941	939	24250
488	20240417	103000	115990204	943	941	943	941	2
489	20240417	102900	115988320	941	941	941	941	0
490	20240417	102800	115988320	941	941	941	941	0
491	20240417	102700	115988320	941	941	941	941	0
492	20240417	102600	115988320	941	941	941	941	0
493	20240417	102500	115988320	941	941	941	941	0
494	20240417	102400	115988320	941	942	942	941	1000
495	20240417	102300	115046365	941	941	941	941	0
496	20240417	102200	115046365	941	941	941	941	0
497	20240417	102100	115046365	941	941	941	941	0
498	20240417	102000	115046365	941	941	941	941	0
499	20240417	101900	115046365	941	942	942	941	100
500	20240417	101800	114952264	941	941	941	941	100
501	20240417	101700	114858164	941	941	941	941	86
502	20240417	101600	114777238	940	941	941	940	2206
503	20240417	101500	112703498	944	944	944	944	500
504	20240417	101400	112231498	941	941	941	941	0
505	20240417	101300	112231498	941	941	941	941	968
506	20240417	101200	111320610	941	941	941	941	1720
507	20240417	101100	109702090	942	944	944	942	1002
508	20240417	101000	108757206	944	944	944	944	0
509	20240417	100900	108757206	944	944	944	944	462
510	20240417	100800	108321078	944	944	944	944	0
511	20240417	100700	108321078	944	944	944	944	257
512	20240417	100600	108078470	942	942	942	941	434
513	20240417	100500	107669705	942	943	943	942	1629
514	20240417	100400	106135062	944	944	944	944	442
515	20240417	100300	105717814	943	944	944	943	126
516	20240417	100200	105598970	944	944	944	944	84
517	20240417	100100	105519674	944	944	944	944	0
518	20240417	100000	105519674	944	944	944	944	163
519	20240417	095900	105365802	944	944	944	944	1
520	20240417	095800	105364858	942	942	942	942	0
521	20240417	095700	105364858	942	942	942	942	0
522	20240417	095600	105364858	942	942	942	942	0
523	20240417	095500	105364858	942	942	942	942	0
524	20240417	095400	105364858	942	942	942	942	0
525	20240417	095300	105364858	942	943	943	942	3024
526	20240417	095200	102513520	943	943	943	943	1658
527	20240417	095100	100950026	944	943	944	943	9711
528	20240417	095000	91784865	943	943	943	943	275
529	20240417	094900	91525540	943	944	944	943	1153
530	20240417	094800	90437734	944	944	944	944	131
531	20240417	094700	90314070	944	944	944	944	0
532	20240417	094600	90314070	944	945	945	944	20011
533	20240417	094500	71423676	945	945	945	945	0
534	20240417	094400	71423676	945	945	945	945	56
535	20240417	094300	71370756	945	945	945	945	9
536	20240417	094200	71362251	941	942	942	941	20
537	20240417	094100	71343430	942	945	945	942	805
538	20240417	094000	70584933	945	945	945	945	0
539	20240417	093900	70584933	945	945	945	945	2
540	20240417	093800	70583043	945	944	945	943	5505
541	20240417	093700	65390887	945	945	945	945	90
542	20240417	093600	65305837	945	945	945	945	100
543	20240417	093500	65211337	945	945	945	945	210
544	20240417	093400	65012887	945	945	945	945	0
545	20240417	093300	65012887	945	945	945	945	0
546	20240417	093200	65012887	945	945	945	945	539
547	20240417	093100	64503532	944	944	944	944	0
548	20240417	093000	64503532	944	944	944	944	0
549	20240417	092900	64503532	944	944	944	944	0
550	20240417	092800	64503532	944	944	944	944	0
551	20240417	092700	64503532	944	945	945	944	439
552	20240417	092600	64089115	945	945	945	945	1
553	20240417	092500	64088170	945	945	945	945	100
554	20240417	092400	63993670	946	946	946	946	10
555	20240417	092300	63984210	945	945	945	945	1399
556	20240417	092200	62662155	944	945	945	944	1060
557	20240417	092100	61661514	945	945	945	945	0
558	20240417	092000	61661514	945	945	945	945	100
559	20240417	091900	61567014	944	944	944	944	170
560	20240417	091800	61406534	945	945	945	945	70
561	20240417	091700	61340384	945	945	945	945	20
562	20240417	091600	61321484	945	946	948	938	13885
563	20240417	091500	48251684	948	948	948	948	0
564	20240417	091400	48251684	948	948	948	948	0
565	20240417	091300	48251684	948	948	948	948	1
566	20240417	091200	48250736	946	946	946	946	0
567	20240417	091100	48250736	946	946	946	946	0
568	20240417	091000	48250736	946	947	947	946	3000
569	20240417	090900	45412601	947	947	947	947	0
570	20240417	090800	45412601	947	947	947	947	3
571	20240417	090700	45409760	947	947	947	947	20
572	20240417	090600	45390820	948	948	948	948	1072
573	20240417	090500	44374564	947	946	947	946	11967
574	20240417	090400	33053580	946	945	946	945	5503
575	20240417	090300	27848245	946	945	946	945	717
576	20240417	090200	27170670	945	945	945	945	539
577	20240417	090100	26661315	944	944	944	944	38
578	20240417	090000	26625443	944	940	946	940	28320