KissMeData/008040/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184700	624818120	972	972	972	972	18062
3	20240419	184600	624818120	972	972	972	972	0
4	20240419	184500	624818120	972	972	972	972	0
5	20240419	184400	624818120	972	972	972	972	0
6	20240419	184300	624818120	972	972	972	972	0
7	20240419	184200	624818120	972	972	972	972	0
8	20240419	184100	624818120	972	972	972	972	0
9	20240419	184000	624818120	972	972	972	972	0
10	20240419	183900	624818120	972	972	972	972	0
11	20240419	183800	624818120	972	972	972	972	0
12	20240419	183700	624818120	972	972	972	972	0
13	20240419	183600	624818120	972	972	972	972	0
14	20240419	183500	624818120	972	972	972	972	0
15	20240419	183400	624818120	972	972	972	972	0
16	20240419	183300	624818120	972	972	972	972	0
17	20240419	183200	624818120	972	972	972	972	0
18	20240419	183100	624818120	972	972	972	972	0
19	20240419	183000	624818120	972	972	972	972	0
20	20240419	182900	624818120	972	972	972	972	0
21	20240419	182800	624818120	972	972	972	972	0
22	20240419	182700	624818120	972	972	972	972	0
23	20240419	182600	624818120	972	972	972	972	0
24	20240419	182500	624818120	972	972	972	972	0
25	20240419	182400	624818120	972	972	972	972	0
26	20240419	182300	624818120	972	972	972	972	0
27	20240419	182200	624818120	972	972	972	972	0
28	20240419	182100	624818120	972	972	972	972	0
29	20240419	182000	624818120	972	972	972	972	0
30	20240419	181900	624818120	972	972	972	972	0
31	20240419	181800	624818120	972	972	972	972	0
32	20240419	181700	624818120	972	972	972	972	18062
33	20240419	181600	624818120	972	972	972	972	0
34	20240419	181500	624818120	972	972	972	972	0
35	20240419	181400	624818120	972	972	972	972	0
36	20240419	181300	624818120	972	972	972	972	0
37	20240419	181200	624818120	972	972	972	972	0
38	20240419	181100	624818120	972	972	972	972	0
39	20240419	181000	624818120	972	972	972	972	0
40	20240419	180900	624818120	972	972	972	972	0
41	20240419	180800	624818120	972	972	972	972	0
42	20240419	180700	624818120	972	972	972	972	0
43	20240419	180600	624818120	972	972	972	972	0
44	20240419	180500	624818120	972	972	972	972	0
45	20240419	180400	624818120	972	972	972	972	0
46	20240419	180300	624818120	972	972	972	972	0
47	20240419	180200	624818120	972	972	972	972	0
48	20240419	180100	624818120	972	972	972	972	0
49	20240419	180000	624818120	972	972	972	972	0
50	20240419	175900	624818120	972	972	972	972	0
51	20240419	175800	624818120	972	972	972	972	0
52	20240419	175700	624818120	972	972	972	972	0
53	20240419	175600	624818120	972	972	972	972	0
54	20240419	175500	624818120	972	972	972	972	0
55	20240419	175400	624818120	972	972	972	972	0
56	20240419	175300	624818120	972	972	972	972	0
57	20240419	175200	624818120	972	972	972	972	0
58	20240419	175100	624818120	972	972	972	972	0
59	20240419	175000	624818120	972	972	972	972	0
60	20240419	174900	624818120	972	972	972	972	0
61	20240419	174800	624818120	972	972	972	972	0
62	20240419	174700	624818120	972	972	972	972	18062
63	20240419	174600	624818120	972	972	972	972	0
64	20240419	174500	624818120	972	972	972	972	0
65	20240419	174400	624818120	972	972	972	972	0
66	20240419	174300	624818120	972	972	972	972	0
67	20240419	174200	624818120	972	972	972	972	0
68	20240419	174100	624818120	972	972	972	972	0
69	20240419	174000	624818120	972	972	972	972	0
70	20240419	173900	624818120	972	972	972	972	0
71	20240419	173800	624818120	972	972	972	972	0
72	20240419	173700	624818120	972	972	972	972	0
73	20240419	173600	624818120	972	972	972	972	0
74	20240419	173500	624818120	972	972	972	972	0
75	20240419	173400	624818120	972	972	972	972	0
76	20240419	173300	624818120	972	972	972	972	0
77	20240419	173200	624818120	972	972	972	972	0
78	20240419	173100	624818120	972	972	972	972	0
79	20240419	173000	624818120	972	972	972	972	0
80	20240419	172900	624818120	972	972	972	972	0
81	20240419	172800	624818120	972	972	972	972	0
82	20240419	172700	624818120	972	972	972	972	0
83	20240419	172600	624818120	972	972	972	972	0
84	20240419	172500	624818120	972	972	972	972	0
85	20240419	172400	624818120	972	972	972	972	0
86	20240419	172300	624818120	972	972	972	972	0
87	20240419	172200	624818120	972	972	972	972	0
88	20240419	172100	624818120	972	972	972	972	0
89	20240419	172000	624818120	972	972	972	972	0
90	20240419	171900	624818120	972	972	972	972	0
91	20240419	171800	624818120	972	972	972	972	0
92	20240419	171700	624818120	972	972	972	972	18062
93	20240419	171600	624818120	972	972	972	972	0
94	20240419	171500	624818120	972	972	972	972	0
95	20240419	171400	624818120	972	972	972	972	0
96	20240419	171300	624818120	972	972	972	972	0
97	20240419	171200	624818120	972	972	972	972	0
98	20240419	171100	624818120	972	972	972	972	0
99	20240419	171000	624818120	972	972	972	972	0
100	20240419	170900	624818120	972	972	972	972	0
101	20240419	170800	624818120	972	972	972	972	0
102	20240419	170700	624818120	972	972	972	972	0
103	20240419	170600	624818120	972	972	972	972	0
104	20240419	170500	624818120	972	972	972	972	0
105	20240419	170400	624818120	972	972	972	972	0
106	20240419	170300	624818120	972	972	972	972	0
107	20240419	170200	624818120	972	972	972	972	0
108	20240419	170100	624818120	972	972	972	972	0
109	20240419	170000	624818120	972	972	972	972	0
110	20240419	165900	624818120	972	972	972	972	0
111	20240419	165800	624818120	972	972	972	972	0
112	20240419	165700	624818120	972	972	972	972	0
113	20240419	165600	624818120	972	972	972	972	0
114	20240419	165500	624818120	972	972	972	972	0
115	20240419	165400	624818120	972	972	972	972	0
116	20240419	165300	624818120	972	972	972	972	0
117	20240419	165200	624818120	972	972	972	972	0
118	20240419	165100	624818120	972	972	972	972	0
119	20240419	165000	624818120	972	972	972	972	0
120	20240419	164900	624818120	972	972	972	972	0
121	20240419	164800	624818120	972	972	972	972	0
122	20240419	164700	624818120	972	972	972	972	18062
123	20240419	164600	624818120	972	972	972	972	0
124	20240419	164500	624818120	972	972	972	972	0
125	20240419	164400	624818120	972	972	972	972	0
126	20240419	164300	624818120	972	972	972	972	0
127	20240419	164200	624818120	972	972	972	972	0
128	20240419	164100	624818120	972	972	972	972	0
129	20240419	164000	624818120	972	972	972	972	0
130	20240419	163900	624818120	972	972	972	972	0
131	20240419	163800	624818120	972	972	972	972	0
132	20240419	163700	624818120	972	972	972	972	0
133	20240419	163600	624818120	972	972	972	972	0
134	20240419	163500	624818120	972	972	972	972	0
135	20240419	163400	624818120	972	972	972	972	0
136	20240419	163300	624818120	972	972	972	972	0
137	20240419	163200	624818120	972	972	972	972	0
138	20240419	163100	624818120	972	972	972	972	0
139	20240419	163000	624818120	972	972	972	972	0
140	20240419	162900	624818120	972	972	972	972	0
141	20240419	162800	624818120	972	972	972	972	0
142	20240419	162700	624818120	972	972	972	972	0
143	20240419	162600	624818120	972	972	972	972	0
144	20240419	162500	624818120	972	972	972	972	0
145	20240419	162400	624818120	972	972	972	972	0
146	20240419	162300	624818120	972	972	972	972	0
147	20240419	162200	624818120	972	972	972	972	0
148	20240419	162100	624818120	972	972	972	972	0
149	20240419	162000	624818120	972	972	972	972	0
150	20240419	161900	624818120	972	972	972	972	0
151	20240419	161800	624818120	972	972	972	972	0
152	20240419	161700	624818120	972	972	972	972	18062
153	20240419	161600	624818120	972	972	972	972	0
154	20240419	161500	624818120	972	972	972	972	0
155	20240419	161400	624818120	972	972	972	972	0
156	20240419	161300	624818120	972	972	972	972	0
157	20240419	161200	624818120	972	972	972	972	0
158	20240419	161100	624818120	972	972	972	972	0
159	20240419	161000	624818120	972	972	972	972	0
160	20240419	160900	624818120	972	972	972	972	0
161	20240419	160800	624818120	972	972	972	972	0
162	20240419	160700	624818120	972	972	972	972	0
163	20240419	160600	624818120	972	972	972	972	0
164	20240419	160500	624818120	972	972	972	972	0
165	20240419	160400	624818120	972	972	972	972	0
166	20240419	160300	624818120	972	972	972	972	0
167	20240419	160200	624818120	972	972	972	972	0
168	20240419	160100	624818120	972	972	972	972	0
169	20240419	160000	624818120	972	972	972	972	0
170	20240419	155900	624818120	972	972	972	972	0
171	20240419	155800	624818120	972	972	972	972	0
172	20240419	155700	624818120	972	972	972	972	0
173	20240419	155600	624818120	972	972	972	972	0
174	20240419	155500	624818120	972	972	972	972	0
175	20240419	155400	624818120	972	972	972	972	0
176	20240419	155300	624818120	972	972	972	972	0
177	20240419	155200	624818120	972	972	972	972	0
178	20240419	155100	624818120	972	972	972	972	0
179	20240419	155000	624818120	972	972	972	972	0
180	20240419	154900	624818120	972	972	972	972	0
181	20240419	154800	624818120	972	972	972	972	0
182	20240419	154700	624818120	972	972	972	972	18062
183	20240419	154600	624818120	972	972	972	972	0
184	20240419	154500	624818120	972	972	972	972	0
185	20240419	154400	624818120	972	972	972	972	0
186	20240419	154300	624818120	972	972	972	972	0
187	20240419	154200	624818120	972	972	972	972	0
188	20240419	154100	624818120	972	972	972	972	0
189	20240419	154000	624818120	972	972	972	972	0
190	20240419	153900	624818120	972	972	972	972	0
191	20240419	153800	624818120	972	972	972	972	0
192	20240419	153700	624818120	972	972	972	972	0
193	20240419	153600	624818120	972	972	972	972	0
194	20240419	153500	624818120	972	972	972	972	0
195	20240419	153400	624818120	972	972	972	972	0
196	20240419	153300	624818120	972	972	972	972	0
197	20240419	153200	624818120	972	972	972	972	0
198	20240419	153100	624818120	972	972	972	972	0
199	20240419	153000	624818120	972	972	972	972	18062
200	20240419	152900	607261856	974	974	974	974	0
201	20240419	152800	607261856	974	974	974	974	0
202	20240419	152700	607261856	974	974	974	974	0
203	20240419	152600	607261856	974	974	974	974	0
204	20240419	152500	607261856	974	974	974	974	0
205	20240419	152400	607261856	974	974	974	974	0
206	20240419	152300	607261856	974	974	974	974	0
207	20240419	152200	607261856	974	974	974	974	0
208	20240419	152100	607261856	974	974	974	974	0
209	20240419	152000	607261856	974	974	974	974	0
210	20240419	151900	607261856	974	974	974	974	1284
211	20240419	151800	606011240	974	974	974	974	135
212	20240419	151700	605879750	974	974	974	974	1
213	20240419	151600	605878776	972	972	972	972	0
214	20240419	151500	605878776	972	972	972	972	0
215	20240419	151400	605878776	972	973	973	972	2325
216	20240419	151300	603618802	973	974	974	973	3022
217	20240419	151200	600675375	974	974	974	974	1487
218	20240419	151100	599227037	974	974	974	974	0
219	20240419	151000	599227037	974	974	974	974	861
220	20240419	150900	598388423	973	974	974	973	2293
221	20240419	150800	596155047	974	974	974	974	0
222	20240419	150700	596155047	974	974	974	974	1
223	20240419	150600	596154073	974	974	974	974	492
224	20240419	150500	595674865	975	974	975	974	20000
225	20240419	150400	576183883	973	973	973	973	0
226	20240419	150300	576183883	973	973	973	973	0
227	20240419	150200	576183883	973	973	973	973	10
228	20240419	150100	576174153	974	973	974	973	92
229	20240419	150000	576084578	974	974	974	974	0
230	20240419	145900	576084578	974	974	974	974	1
231	20240419	145800	576083604	972	972	972	972	0
232	20240419	145700	576083604	972	974	974	972	2002
233	20240419	145600	574137377	973	973	973	973	461
234	20240419	145500	573688824	974	974	974	974	0
235	20240419	145400	573688824	974	974	974	974	0
236	20240419	145300	573688824	974	974	974	974	103
237	20240419	145200	573588502	974	974	974	974	0
238	20240419	145100	573588502	974	974	974	974	3
239	20240419	145000	573585580	974	975	975	974	11711
240	20240419	144900	562174502	974	974	974	974	5000
241	20240419	144800	557304502	975	975	975	974	10921
242	20240419	144700	546659872	975	975	975	974	17407
243	20240419	144600	529690547	975	974	975	974	16477
244	20240419	144500	513631607	974	972	974	972	10050
245	20240419	144400	503850779	972	972	972	972	468
246	20240419	144300	503395883	972	972	972	972	1207
247	20240419	144200	502222679	971	971	971	971	10
248	20240419	144100	502212969	971	971	971	971	0
249	20240419	144000	502212969	971	971	971	971	1
250	20240419	143900	502211998	972	972	972	972	1
251	20240419	143800	502211026	972	971	972	971	930
252	20240419	143700	501307666	971	971	971	971	680
253	20240419	143600	500647386	971	971	971	971	0
254	20240419	143500	500647386	971	971	971	971	0
255	20240419	143400	500647386	971	971	971	971	0
256	20240419	143300	500647386	971	971	971	971	93
257	20240419	143200	500557083	971	971	971	971	1122
258	20240419	143100	499467621	971	971	971	971	1439
259	20240419	143000	498070352	971	971	971	971	0
260	20240419	142900	498070352	971	971	971	971	202
261	20240419	142800	497874210	971	971	971	971	41
262	20240419	142700	497834399	971	971	971	971	2601
263	20240419	142600	495308828	971	971	971	971	8095
264	20240419	142500	487448583	972	972	972	972	520
265	20240419	142400	486943143	973	973	973	973	2811
266	20240419	142300	484208040	973	973	973	973	0
267	20240419	142200	484208040	973	973	973	973	3
268	20240419	142100	484205121	973	973	973	973	0
269	20240419	142000	484205121	973	973	973	973	0
270	20240419	141900	484205121	973	972	973	972	6
271	20240419	141800	484199288	971	972	972	971	2901
272	20240419	141700	481379521	972	971	972	971	1055
273	20240419	141600	480354116	972	972	972	972	0
274	20240419	141500	480354116	972	972	972	972	0
275	20240419	141400	480354116	972	972	972	972	10
276	20240419	141300	480344396	972	972	972	972	0
277	20240419	141200	480344396	972	972	972	972	1
278	20240419	141100	480343424	968	971	971	968	1408
279	20240419	141000	478977880	971	971	971	971	0
280	20240419	140900	478977880	971	971	971	971	100
281	20240419	140800	478880780	972	972	972	972	0
282	20240419	140700	478880780	972	972	972	972	0
283	20240419	140600	478880780	972	973	973	972	6069
284	20240419	140500	472981102	973	974	974	973	32
285	20240419	140400	472949936	973	973	973	973	10
286	20240419	140300	472940206	973	973	973	973	1
287	20240419	140200	472939233	973	973	973	973	0
288	20240419	140100	472939233	973	973	973	973	0
289	20240419	140000	472939233	973	973	973	973	263
290	20240419	135900	472683334	974	974	974	974	15594
291	20240419	135800	457494778	974	972	974	972	4716
292	20240419	135700	452906667	972	972	972	972	1
293	20240419	135600	452905695	969	969	969	969	0
294	20240419	135500	452905695	969	970	972	969	4043
295	20240419	135400	448976006	971	971	971	971	545
296	20240419	135300	448446811	970	968	970	968	1047
297	20240419	135200	447431321	969	968	969	968	51
298	20240419	135100	447381903	968	968	968	968	20
299	20240419	135000	447362543	966	966	966	966	1
300	20240419	134900	447361577	966	966	966	966	3
301	20240419	134800	447358679	966	966	966	966	0
302	20240419	134700	447358679	966	966	966	966	14
303	20240419	134600	447345155	966	966	966	966	1500
304	20240419	134500	445896155	966	968	968	966	538
305	20240419	134400	445376196	968	968	968	968	0
306	20240419	134300	445376196	968	968	968	968	0
307	20240419	134200	445376196	968	968	968	968	0
308	20240419	134100	445376196	968	968	968	968	0
309	20240419	134000	445376196	968	968	968	968	50
310	20240419	133900	445327796	968	968	968	968	1
311	20240419	133800	445326828	966	966	966	966	0
312	20240419	133700	445326828	966	966	966	966	4
313	20240419	133600	445322964	968	967	968	967	500
314	20240419	133500	444838968	968	968	968	968	0
315	20240419	133400	444838968	968	968	968	968	0
316	20240419	133300	444838968	968	968	968	968	0
317	20240419	133200	444838968	968	968	968	968	0
318	20240419	133100	444838968	968	968	968	968	13
319	20240419	133000	444826384	968	968	968	968	0
320	20240419	132900	444826384	968	966	968	965	3404
321	20240419	132800	441532279	968	968	968	968	0
322	20240419	132700	441532279	968	968	968	968	1
323	20240419	132600	441531311	965	965	965	965	0
324	20240419	132500	441531311	965	965	965	965	0
325	20240419	132400	441531311	965	965	965	965	0
326	20240419	132300	441531311	965	965	965	965	0
327	20240419	132200	441531311	965	965	965	965	0
328	20240419	132100	441531311	965	965	965	965	30
329	20240419	132000	441502361	965	966	966	965	13044
330	20240419	131900	428914680	967	968	968	967	124
331	20240419	131800	428794771	968	969	969	968	353
332	20240419	131700	428453066	969	969	969	969	99
333	20240419	131600	428357135	968	968	968	968	0
334	20240419	131500	428357135	968	968	968	968	500
335	20240419	131400	427873135	968	968	968	968	500
336	20240419	131300	427389135	968	968	968	968	0
337	20240419	131200	427389135	968	968	968	968	0
338	20240419	131100	427389135	968	968	968	968	0
339	20240419	131000	427389135	968	968	968	968	0
340	20240419	130900	427389135	968	968	968	968	12
341	20240419	130800	427377519	968	968	968	968	216
342	20240419	130700	427168431	968	968	968	968	1005
343	20240419	130600	426195591	969	969	969	969	414
344	20240419	130500	425794425	970	969	970	969	1003
345	20240419	130400	424822515	969	969	969	969	0
346	20240419	130300	424822515	969	969	969	969	0
347	20240419	130200	424822515	969	969	969	969	0
348	20240419	130100	424822515	969	970	970	969	1105
349	20240419	130000	423750717	969	969	969	969	9287
350	20240419	125900	414751614	969	969	969	969	195
351	20240419	125800	414562659	968	967	968	967	12848
352	20240419	125700	402133094	967	967	967	967	1
353	20240419	125600	402132127	966	966	966	966	0
354	20240419	125500	402132127	966	965	966	965	1247
355	20240419	125400	400928525	966	966	966	966	50
356	20240419	125300	400880225	965	965	965	965	0
357	20240419	125200	400880225	965	965	965	965	335
358	20240419	125100	400556950	965	965	965	965	2
359	20240419	125000	400555020	965	965	965	965	0
360	20240419	124900	400555020	965	965	965	965	0
361	20240419	124800	400555020	965	965	965	965	0
362	20240419	124700	400555020	965	965	965	965	0
363	20240419	124600	400555020	965	965	965	965	0
364	20240419	124500	400555020	965	965	965	965	0
365	20240419	124400	400555020	965	965	965	965	70
366	20240419	124300	400487470	965	964	965	964	7
367	20240419	124200	400480718	965	965	965	965	5
368	20240419	124100	400475893	965	965	965	965	0
369	20240419	124000	400475893	965	965	965	965	0
370	20240419	123900	400475893	965	965	965	965	0
371	20240419	123800	400475893	965	965	965	965	0
372	20240419	123700	400475893	965	965	965	962	45
373	20240419	123600	400432519	965	963	965	961	11893
374	20240419	123500	388982872	967	967	967	967	0
375	20240419	123400	388982872	967	967	967	967	0
376	20240419	123300	388982872	967	967	967	967	7
377	20240419	123200	388976103	963	963	963	963	4693
378	20240419	123100	384456744	963	966	966	963	4136
379	20240419	123000	380466148	968	968	968	968	1
380	20240419	122900	380465180	966	966	966	966	0
381	20240419	122800	380465180	966	966	966	966	0
382	20240419	122700	380465180	966	968	968	966	383
383	20240419	122600	380095196	968	968	968	968	0
384	20240419	122500	380095196	968	968	968	968	0
385	20240419	122400	380095196	968	968	968	968	0
386	20240419	122300	380095196	968	968	968	968	25
387	20240419	122200	380070996	968	968	968	968	0
388	20240419	122100	380070996	968	968	968	968	0
389	20240419	122000	380070996	968	966	968	966	3139
390	20240419	121900	377038674	966	966	966	966	1885
391	20240419	121800	375217764	968	968	968	968	48
392	20240419	121700	375171300	967	967	967	966	402
393	20240419	121600	374782616	967	967	967	967	53
394	20240419	121500	374731365	967	967	967	967	0
395	20240419	121400	374731365	967	967	967	967	0
396	20240419	121300	374731365	967	967	967	967	1
397	20240419	121200	374730398	967	967	967	967	49
398	20240419	121100	374683015	967	967	967	967	0
399	20240419	121000	374683015	967	967	967	967	0
400	20240419	120900	374683015	967	967	967	967	100
401	20240419	120800	374586315	967	968	968	967	110
402	20240419	120700	374479935	968	968	968	968	207
403	20240419	120600	374279559	968	968	968	968	663
404	20240419	120500	373637775	968	966	968	966	317
405	20240419	120400	373331119	968	968	968	968	70
406	20240419	120300	373263359	968	968	968	968	0
407	20240419	120200	373263359	968	966	968	965	4146
408	20240419	120100	369259204	968	968	968	968	2
409	20240419	120000	369257268	969	969	969	969	1
410	20240419	115900	369256299	967	968	968	966	5374
411	20240419	115800	364060959	969	969	969	969	33
412	20240419	115700	364028982	969	969	969	969	0
413	20240419	115600	364028982	969	969	969	969	0
414	20240419	115500	364028982	969	969	969	969	309
415	20240419	115400	363729561	969	969	969	969	1
416	20240419	115300	363728592	969	969	969	969	2195
417	20240419	115200	361601637	969	969	969	969	1000
418	20240419	115100	360632637	969	969	969	969	2
419	20240419	115000	360630699	968	970	970	968	8000
420	20240419	114900	352883833	971	971	971	971	159
421	20240419	114800	352729444	971	971	971	971	4
422	20240419	114700	352725560	969	970	970	969	4823
423	20240419	114600	348047554	969	970	970	969	5808
424	20240419	114500	342419592	970	970	970	970	1000
425	20240419	114400	341449592	970	970	970	970	1133
426	20240419	114300	340350582	971	971	971	971	700
427	20240419	114200	339670882	971	971	971	971	2
428	20240419	114100	339668940	969	972	972	969	10725
429	20240419	114000	329260936	972	975	975	972	8065
430	20240419	113900	321413132	975	975	975	975	3793
431	20240419	113800	317714957	974	974	974	974	1000
432	20240419	113700	316740957	974	975	975	974	305
433	20240419	113600	316443587	975	974	975	973	21134
434	20240419	113500	295860187	974	974	974	974	1840
435	20240419	113400	294068027	974	974	976	974	9244
436	20240419	113300	285055329	975	973	975	973	1609
437	20240419	113200	283488654	973	972	974	972	12146
438	20240419	113100	271668102	972	972	973	972	1600
439	20240419	113000	270111569	972	973	973	972	7900
440	20240419	112900	262425869	973	971	973	971	9139
441	20240419	112800	253543324	971	971	971	971	1050
442	20240419	112700	252523774	971	971	971	971	4534
443	20240419	112600	248121260	971	967	971	967	19258
444	20240419	112500	229464550	967	967	967	967	1103
445	20240419	112400	228397949	967	967	967	967	24
446	20240419	112300	228374741	967	967	967	967	13572
447	20240419	112200	215250617	967	967	967	967	0
448	20240419	112100	215250617	967	967	967	967	88
449	20240419	112000	215165521	967	965	967	964	2614
450	20240419	111900	212643455	966	967	967	966	1095
451	20240419	111800	211585667	968	966	968	966	6754
452	20240419	111700	205059687	966	966	966	966	0
453	20240419	111600	205059687	966	966	966	966	54
454	20240419	111500	205007523	968	968	968	968	137
455	20240419	111400	204874907	968	963	968	963	23231
456	20240419	111300	182436056	964	964	964	964	300
457	20240419	111200	182146856	963	963	963	963	907
458	20240419	111100	181273415	962	962	963	962	1700
459	20240419	111000	179637880	962	962	962	962	250
460	20240419	110900	179397380	963	963	963	963	0
461	20240419	110800	179397380	963	963	963	963	240
462	20240419	110700	179166260	963	963	963	963	8
463	20240419	110600	179158556	964	964	964	964	100
464	20240419	110500	179062156	964	964	964	964	0
465	20240419	110400	179062156	964	962	964	962	603
466	20240419	110300	178482062	962	963	963	962	1043
467	20240419	110200	177478653	963	961	963	961	209
468	20240419	110100	177277586	963	963	963	963	0
469	20240419	110000	177277586	963	963	963	963	2094
470	20240419	105900	175261064	963	963	963	963	1
471	20240419	105800	175260101	963	963	963	963	0
472	20240419	105700	175260101	963	963	963	963	3000
473	20240419	105600	172371101	963	963	963	963	50
474	20240419	105500	172322951	961	961	961	961	0
475	20240419	105400	172322951	961	961	961	961	0
476	20240419	105300	172322951	961	961	961	961	0
477	20240419	105200	172322951	961	961	961	961	5
478	20240419	105100	172318146	962	962	962	962	500
479	20240419	105000	171837146	961	961	961	961	0
480	20240419	104900	171837146	961	961	961	961	0
481	20240419	104800	171837146	961	961	961	961	0
482	20240419	104700	171837146	961	962	962	961	900
483	20240419	104600	170972113	963	963	963	963	1
484	20240419	104500	170971150	961	961	961	961	100
485	20240419	104400	170875050	963	963	963	963	0
486	20240419	104300	170875050	963	963	963	963	1
487	20240419	104200	170874087	963	963	963	963	0
488	20240419	104100	170874087	963	963	963	963	0
489	20240419	104000	170874087	963	963	963	963	1
490	20240419	103900	170873124	960	960	960	960	10
491	20240419	103800	170863524	964	964	964	964	0
492	20240419	103700	170863524	964	964	964	964	0
493	20240419	103600	170863524	964	964	964	964	0
494	20240419	103500	170863524	964	961	964	961	6
495	20240419	103400	170857755	961	964	964	957	37323
496	20240419	103300	135111530	964	965	965	964	202
497	20240419	103200	134916601	957	965	965	957	51199
498	20240419	103100	85785505	966	965	966	965	563
499	20240419	103000	85242150	966	966	966	966	359
500	20240419	102900	84895356	967	967	967	967	1
501	20240419	102800	84894389	967	967	967	967	0
502	20240419	102700	84894389	967	966	967	966	10000
503	20240419	102600	75226977	965	965	965	965	1193
504	20240419	102500	74075732	966	966	966	966	0
505	20240419	102400	74075732	966	966	966	966	0
506	20240419	102300	74075732	966	966	966	966	1
507	20240419	102200	74074766	964	964	964	964	0
508	20240419	102100	74074766	964	964	964	964	0
509	20240419	102000	74074766	964	964	964	964	0
510	20240419	101900	74074766	964	964	964	964	2500
511	20240419	101800	71664766	966	966	966	966	0
512	20240419	101700	71664766	966	966	966	966	1
513	20240419	101600	71663800	964	964	964	964	0
514	20240419	101500	71663800	964	964	964	964	0
515	20240419	101400	71663800	964	965	965	964	2742
516	20240419	101300	69018560	966	966	966	966	500
517	20240419	101200	68535560	966	966	966	966	0
518	20240419	101100	68535560	966	966	966	966	476
519	20240419	101000	68075744	967	967	967	967	38
520	20240419	100900	68038998	967	967	967	967	90
521	20240419	100800	67951968	967	966	967	966	152
522	20240419	100700	67804987	966	966	966	966	19
523	20240419	100600	67786633	966	966	966	966	0
524	20240419	100500	67786633	966	966	966	966	34
525	20240419	100400	67753789	966	966	966	966	62
526	20240419	100300	67693897	966	966	966	966	44
527	20240419	100200	67651393	966	966	966	966	84
528	20240419	100100	67570249	965	966	966	965	300
529	20240419	100000	67280549	966	966	966	966	130
530	20240419	095900	67154969	966	966	966	966	44
531	20240419	095800	67112465	966	966	966	966	0
532	20240419	095700	67112465	966	966	966	966	0
533	20240419	095600	67112465	966	966	966	966	0
534	20240419	095500	67112465	966	966	966	966	287
535	20240419	095400	66835223	967	967	967	967	1
536	20240419	095300	66834256	967	967	967	967	1
537	20240419	095200	66833289	968	968	968	968	285
538	20240419	095100	66557409	968	968	968	967	2403
539	20240419	095000	64233705	968	968	968	968	1
540	20240419	094900	64232737	966	966	966	966	44
541	20240419	094800	64190233	966	969	969	966	879
542	20240419	094700	63340400	969	969	969	969	105
543	20240419	094600	63238655	969	969	969	969	0
544	20240419	094500	63238655	969	969	969	969	6
545	20240419	094400	63232841	969	965	969	965	29160
546	20240419	094300	35093437	965	965	965	965	144
547	20240419	094200	34954477	965	965	965	964	9
548	20240419	094100	34945798	965	965	965	965	151
549	20240419	094000	34800083	965	965	965	965	3
550	20240419	093900	34797188	965	965	965	965	4292
551	20240419	093800	30655408	965	965	965	965	5
552	20240419	093700	30650583	964	964	964	964	671
553	20240419	093600	30003739	963	963	963	963	109
554	20240419	093500	29898772	963	963	963	963	1
555	20240419	093400	29897809	963	963	963	963	18
556	20240419	093300	29880475	963	959	963	959	3944
557	20240419	093200	26098083	959	959	959	959	0
558	20240419	093100	26098083	959	959	959	959	9655
559	20240419	093000	16838938	963	963	963	963	0
560	20240419	092900	16838938	963	963	963	963	1
561	20240419	092800	16837975	963	962	963	962	2392
562	20240419	092700	14536869	961	961	961	961	1160
563	20240419	092600	13422109	962	962	962	962	0
564	20240419	092500	13422109	962	962	962	962	0
565	20240419	092400	13422109	962	962	962	962	1
566	20240419	092300	13421147	958	958	958	958	1501
567	20240419	092200	11983189	962	962	962	962	0
568	20240419	092100	11983189	962	962	962	962	0
569	20240419	092000	11983189	962	962	962	962	0
570	20240419	091900	11983189	962	962	962	962	4
571	20240419	091800	11979341	957	958	958	957	1429
572	20240419	091700	10611356	958	962	962	958	282
573	20240419	091600	10341148	957	960	960	957	4559
574	20240419	091500	5974843	962	962	962	962	1952
575	20240419	091400	4097019	962	964	964	962	336
576	20240419	091300	3773169	964	964	964	964	0
577	20240419	091200	3773169	964	964	964	964	0
578	20240419	091100	3773169	964	964	964	964	3
579	20240419	091000	3770277	964	964	964	964	0
580	20240419	090900	3770277	964	964	964	964	260
581	20240419	090800	3519637	964	964	964	962	4
582	20240419	090700	3515783	964	964	964	964	11
583	20240419	090600	3505179	964	964	964	964	18
584	20240419	090500	3487827	964	964	964	964	9
585	20240419	090400	3479151	964	964	964	962	263
586	20240419	090300	3225873	965	965	965	962	16
587	20240419	090200	3210475	962	962	962	962	100
588	20240419	090100	3114275	962	969	969	962	62
589	20240419	090000	3054624	971	959	972	959	3183