KissMeData/131090/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200200	76344874	938	938	938	938	2410
3	20240419	200100	76344874	938	938	938	938	0
4	20240419	200000	76344874	938	938	938	938	0
5	20240419	195900	76344874	938	938	938	938	0
6	20240419	195800	76344874	938	938	938	938	0
7	20240419	195700	76344874	938	938	938	938	0
8	20240419	195600	76344874	938	938	938	938	0
9	20240419	195500	76344874	938	938	938	938	0
10	20240419	195400	76344874	938	938	938	938	0
11	20240419	195300	76344874	938	938	938	938	0
12	20240419	195200	76344874	938	938	938	938	0
13	20240419	195100	76344874	938	938	938	938	0
14	20240419	195000	76344874	938	938	938	938	0
15	20240419	194900	76344874	938	938	938	938	0
16	20240419	194800	76344874	938	938	938	938	0
17	20240419	194700	76344874	938	938	938	938	0
18	20240419	194600	76344874	938	938	938	938	0
19	20240419	194500	76344874	938	938	938	938	0
20	20240419	194400	76344874	938	938	938	938	0
21	20240419	194300	76344874	938	938	938	938	0
22	20240419	194200	76344874	938	938	938	938	0
23	20240419	194100	76344874	938	938	938	938	0
24	20240419	194000	76344874	938	938	938	938	0
25	20240419	193900	76344874	938	938	938	938	0
26	20240419	193800	76344874	938	938	938	938	0
27	20240419	193700	76344874	938	938	938	938	0
28	20240419	193600	76344874	938	938	938	938	0
29	20240419	193500	76344874	938	938	938	938	0
30	20240419	193400	76344874	938	938	938	938	0
31	20240419	193300	76344874	938	938	938	938	0
32	20240419	193200	76344874	938	938	938	938	2410
33	20240419	193100	76344874	938	938	938	938	0
34	20240419	193000	76344874	938	938	938	938	0
35	20240419	192900	76344874	938	938	938	938	0
36	20240419	192800	76344874	938	938	938	938	0
37	20240419	192700	76344874	938	938	938	938	0
38	20240419	192600	76344874	938	938	938	938	0
39	20240419	192500	76344874	938	938	938	938	0
40	20240419	192400	76344874	938	938	938	938	0
41	20240419	192300	76344874	938	938	938	938	0
42	20240419	192200	76344874	938	938	938	938	0
43	20240419	192100	76344874	938	938	938	938	0
44	20240419	192000	76344874	938	938	938	938	0
45	20240419	191900	76344874	938	938	938	938	0
46	20240419	191800	76344874	938	938	938	938	0
47	20240419	191700	76344874	938	938	938	938	0
48	20240419	191600	76344874	938	938	938	938	0
49	20240419	191500	76344874	938	938	938	938	0
50	20240419	191400	76344874	938	938	938	938	0
51	20240419	191300	76344874	938	938	938	938	0
52	20240419	191200	76344874	938	938	938	938	0
53	20240419	191100	76344874	938	938	938	938	0
54	20240419	191000	76344874	938	938	938	938	0
55	20240419	190900	76344874	938	938	938	938	0
56	20240419	190800	76344874	938	938	938	938	0
57	20240419	190700	76344874	938	938	938	938	0
58	20240419	190600	76344874	938	938	938	938	0
59	20240419	190500	76344874	938	938	938	938	0
60	20240419	190400	76344874	938	938	938	938	0
61	20240419	190300	76344874	938	938	938	938	0
62	20240419	190200	76344874	938	938	938	938	2410
63	20240419	190100	76344874	938	938	938	938	0
64	20240419	190000	76344874	938	938	938	938	0
65	20240419	185900	76344874	938	938	938	938	0
66	20240419	185800	76344874	938	938	938	938	0
67	20240419	185700	76344874	938	938	938	938	0
68	20240419	185600	76344874	938	938	938	938	0
69	20240419	185500	76344874	938	938	938	938	0
70	20240419	185400	76344874	938	938	938	938	0
71	20240419	185300	76344874	938	938	938	938	0
72	20240419	185200	76344874	938	938	938	938	0
73	20240419	185100	76344874	938	938	938	938	0
74	20240419	185000	76344874	938	938	938	938	0
75	20240419	184900	76344874	938	938	938	938	0
76	20240419	184800	76344874	938	938	938	938	0
77	20240419	184700	76344874	938	938	938	938	0
78	20240419	184600	76344874	938	938	938	938	0
79	20240419	184500	76344874	938	938	938	938	0
80	20240419	184400	76344874	938	938	938	938	0
81	20240419	184300	76344874	938	938	938	938	0
82	20240419	184200	76344874	938	938	938	938	0
83	20240419	184100	76344874	938	938	938	938	0
84	20240419	184000	76344874	938	938	938	938	0
85	20240419	183900	76344874	938	938	938	938	0
86	20240419	183800	76344874	938	938	938	938	0
87	20240419	183700	76344874	938	938	938	938	0
88	20240419	183600	76344874	938	938	938	938	0
89	20240419	183500	76344874	938	938	938	938	0
90	20240419	183400	76344874	938	938	938	938	0
91	20240419	183300	76344874	938	938	938	938	0
92	20240419	183200	76344874	938	938	938	938	2410
93	20240419	183100	76344874	938	938	938	938	0
94	20240419	183000	76344874	938	938	938	938	0
95	20240419	182900	76344874	938	938	938	938	0
96	20240419	182800	76344874	938	938	938	938	0
97	20240419	182700	76344874	938	938	938	938	0
98	20240419	182600	76344874	938	938	938	938	0
99	20240419	182500	76344874	938	938	938	938	0
100	20240419	182400	76344874	938	938	938	938	0
101	20240419	182300	76344874	938	938	938	938	0
102	20240419	182200	76344874	938	938	938	938	0
103	20240419	182100	76344874	938	938	938	938	0
104	20240419	182000	76344874	938	938	938	938	0
105	20240419	181900	76344874	938	938	938	938	0
106	20240419	181800	76344874	938	938	938	938	0
107	20240419	181700	76344874	938	938	938	938	0
108	20240419	181600	76344874	938	938	938	938	0
109	20240419	181500	76344874	938	938	938	938	0
110	20240419	181400	76344874	938	938	938	938	0
111	20240419	181300	76344874	938	938	938	938	0
112	20240419	181200	76344874	938	938	938	938	0
113	20240419	181100	76344874	938	938	938	938	0
114	20240419	181000	76344874	938	938	938	938	0
115	20240419	180900	76344874	938	938	938	938	0
116	20240419	180800	76344874	938	938	938	938	0
117	20240419	180700	76344874	938	938	938	938	0
118	20240419	180600	76344874	938	938	938	938	0
119	20240419	180500	76344874	938	938	938	938	0
120	20240419	180400	76344874	938	938	938	938	0
121	20240419	180300	76344874	938	938	938	938	0
122	20240419	180200	76344874	938	938	938	938	2410
123	20240419	180100	76344874	938	938	938	938	0
124	20240419	180000	76344874	938	938	938	938	0
125	20240419	175900	76344874	938	938	938	938	0
126	20240419	175800	76344874	938	938	938	938	0
127	20240419	175700	76344874	938	938	938	938	0
128	20240419	175600	76344874	938	938	938	938	0
129	20240419	175500	76344874	938	938	938	938	0
130	20240419	175400	76344874	938	938	938	938	0
131	20240419	175300	76344874	938	938	938	938	0
132	20240419	175200	76344874	938	938	938	938	0
133	20240419	175100	76344874	938	938	938	938	0
134	20240419	175000	76344874	938	938	938	938	0
135	20240419	174900	76344874	938	938	938	938	0
136	20240419	174800	76344874	938	938	938	938	0
137	20240419	174700	76344874	938	938	938	938	0
138	20240419	174600	76344874	938	938	938	938	0
139	20240419	174500	76344874	938	938	938	938	0
140	20240419	174400	76344874	938	938	938	938	0
141	20240419	174300	76344874	938	938	938	938	0
142	20240419	174200	76344874	938	938	938	938	0
143	20240419	174100	76344874	938	938	938	938	0
144	20240419	174000	76344874	938	938	938	938	0
145	20240419	173900	76344874	938	938	938	938	0
146	20240419	173800	76344874	938	938	938	938	0
147	20240419	173700	76344874	938	938	938	938	0
148	20240419	173600	76344874	938	938	938	938	0
149	20240419	173500	76344874	938	938	938	938	0
150	20240419	173400	76344874	938	938	938	938	0
151	20240419	173300	76344874	938	938	938	938	0
152	20240419	173200	76344874	938	938	938	938	2410
153	20240419	173100	76344874	938	938	938	938	0
154	20240419	173000	76344874	938	938	938	938	0
155	20240419	172900	76344874	938	938	938	938	0
156	20240419	172800	76344874	938	938	938	938	0
157	20240419	172700	76344874	938	938	938	938	0
158	20240419	172600	76344874	938	938	938	938	0
159	20240419	172500	76344874	938	938	938	938	0
160	20240419	172400	76344874	938	938	938	938	0
161	20240419	172300	76344874	938	938	938	938	0
162	20240419	172200	76344874	938	938	938	938	0
163	20240419	172100	76344874	938	938	938	938	0
164	20240419	172000	76344874	938	938	938	938	0
165	20240419	171900	76344874	938	938	938	938	0
166	20240419	171800	76344874	938	938	938	938	0
167	20240419	171700	76344874	938	938	938	938	0
168	20240419	171600	76344874	938	938	938	938	0
169	20240419	171500	76344874	938	938	938	938	0
170	20240419	171400	76344874	938	938	938	938	0
171	20240419	171300	76344874	938	938	938	938	0
172	20240419	171200	76344874	938	938	938	938	0
173	20240419	171100	76344874	938	938	938	938	0
174	20240419	171000	76344874	938	938	938	938	0
175	20240419	170900	76344874	938	938	938	938	0
176	20240419	170800	76344874	938	938	938	938	0
177	20240419	170700	76344874	938	938	938	938	0
178	20240419	170600	76344874	938	938	938	938	0
179	20240419	170500	76344874	938	938	938	938	0
180	20240419	170400	76344874	938	938	938	938	0
181	20240419	170300	76344874	938	938	938	938	0
182	20240419	170200	76344874	938	938	938	938	2410
183	20240419	170100	76344874	938	938	938	938	0
184	20240419	170000	76344874	938	938	938	938	0
185	20240419	165900	76344874	938	938	938	938	0
186	20240419	165800	76344874	938	938	938	938	0
187	20240419	165700	76344874	938	938	938	938	0
188	20240419	165600	76344874	938	938	938	938	0
189	20240419	165500	76344874	938	938	938	938	0
190	20240419	165400	76344874	938	938	938	938	0
191	20240419	165300	76344874	938	938	938	938	0
192	20240419	165200	76344874	938	938	938	938	0
193	20240419	165100	76344874	938	938	938	938	0
194	20240419	165000	76344874	938	938	938	938	0
195	20240419	164900	76344874	938	938	938	938	0
196	20240419	164800	76344874	938	938	938	938	0
197	20240419	164700	76344874	938	938	938	938	0
198	20240419	164600	76344874	938	938	938	938	0
199	20240419	164500	76344874	938	938	938	938	0
200	20240419	164400	76344874	938	938	938	938	0
201	20240419	164300	76344874	938	938	938	938	0
202	20240419	164200	76344874	938	938	938	938	0
203	20240419	164100	76344874	938	938	938	938	0
204	20240419	164000	76344874	938	938	938	938	0
205	20240419	163900	76344874	938	938	938	938	0
206	20240419	163800	76344874	938	938	938	938	0
207	20240419	163700	76344874	938	938	938	938	0
208	20240419	163600	76344874	938	938	938	938	0
209	20240419	163500	76344874	938	938	938	938	0
210	20240419	163400	76344874	938	938	938	938	0
211	20240419	163300	76344874	938	938	938	938	0
212	20240419	163200	76344874	938	938	938	938	2410
213	20240419	163100	76344874	938	938	938	938	0
214	20240419	163000	76344874	938	938	938	938	0
215	20240419	162900	76344874	938	938	938	938	0
216	20240419	162800	76344874	938	938	938	938	0
217	20240419	162700	76344874	938	938	938	938	0
218	20240419	162600	76344874	938	938	938	938	0
219	20240419	162500	76344874	938	938	938	938	0
220	20240419	162400	76344874	938	938	938	938	0
221	20240419	162300	76344874	938	938	938	938	0
222	20240419	162200	76344874	938	938	938	938	0
223	20240419	162100	76344874	938	938	938	938	0
224	20240419	162000	76344874	938	938	938	938	0
225	20240419	161900	76344874	938	938	938	938	0
226	20240419	161800	76344874	938	938	938	938	0
227	20240419	161700	76344874	938	938	938	938	0
228	20240419	161600	76344874	938	938	938	938	0
229	20240419	161500	76344874	938	938	938	938	0
230	20240419	161400	76344874	938	938	938	938	0
231	20240419	161300	76344874	938	938	938	938	0
232	20240419	161200	76344874	938	938	938	938	0
233	20240419	161100	76344874	938	938	938	938	0
234	20240419	161000	76344874	938	938	938	938	0
235	20240419	160900	76344874	938	938	938	938	0
236	20240419	160800	76344874	938	938	938	938	0
237	20240419	160700	76344874	938	938	938	938	0
238	20240419	160600	76344874	938	938	938	938	0
239	20240419	160500	76344874	938	938	938	938	0
240	20240419	160400	76344874	938	938	938	938	0
241	20240419	160300	76344874	938	938	938	938	0
242	20240419	160200	76344874	938	938	938	938	2410
243	20240419	160100	76344874	938	938	938	938	0
244	20240419	160000	76344874	938	938	938	938	0
245	20240419	155900	76344874	938	938	938	938	0
246	20240419	155800	76344874	938	938	938	938	0
247	20240419	155700	76344874	938	938	938	938	0
248	20240419	155600	76344874	938	938	938	938	0
249	20240419	155500	76344874	938	938	938	938	0
250	20240419	155400	76344874	938	938	938	938	0
251	20240419	155300	76344874	938	938	938	938	0
252	20240419	155200	76344874	938	938	938	938	0
253	20240419	155100	76344874	938	938	938	938	0
254	20240419	155000	76344874	938	938	938	938	0
255	20240419	154900	76344874	938	938	938	938	0
256	20240419	154800	76344874	938	938	938	938	0
257	20240419	154700	76344874	938	938	938	938	0
258	20240419	154600	76344874	938	938	938	938	0
259	20240419	154500	76344874	938	938	938	938	0
260	20240419	154400	76344874	938	938	938	938	0
261	20240419	154300	76344874	938	938	938	938	0
262	20240419	154200	76344874	938	938	938	938	0
263	20240419	154100	76344874	938	938	938	938	0
264	20240419	154000	76344874	938	938	938	938	0
265	20240419	153900	76344874	938	938	938	938	0
266	20240419	153800	76344874	938	938	938	938	0
267	20240419	153700	76344874	938	938	938	938	0
268	20240419	153600	76344874	938	938	938	938	0
269	20240419	153500	76344874	938	938	938	938	0
270	20240419	153400	76344874	938	938	938	938	0
271	20240419	153300	76344874	938	938	938	938	0
272	20240419	153200	76344874	938	938	938	938	2410
273	20240419	153100	76344874	938	938	938	938	0
274	20240419	153000	76344874	938	938	938	938	2410
275	20240419	152900	74084294	939	939	939	939	0
276	20240419	152800	74084294	939	939	939	939	0
277	20240419	152700	74084294	939	939	939	939	0
278	20240419	152600	74084294	939	939	939	939	0
279	20240419	152500	74084294	939	939	939	939	0
280	20240419	152400	74084294	939	939	939	939	0
281	20240419	152300	74084294	939	939	939	939	0
282	20240419	152200	74084294	939	939	939	939	0
283	20240419	152100	74084294	939	939	939	939	0
284	20240419	152000	74084294	939	939	939	939	0
285	20240419	151900	74084294	939	939	939	939	205
286	20240419	151800	73891799	940	940	940	940	0
287	20240419	151700	73891799	940	940	940	940	0
288	20240419	151600	73891799	940	940	940	940	0
289	20240419	151500	73891799	940	940	940	940	0
290	20240419	151400	73891799	940	940	940	940	9
291	20240419	151300	73883339	940	940	940	940	0
292	20240419	151200	73883339	940	940	940	940	1
293	20240419	151100	73882399	936	936	936	936	0
294	20240419	151000	73882399	936	938	938	936	545
295	20240419	150900	73372209	939	939	939	939	0
296	20240419	150800	73372209	939	939	939	939	27
297	20240419	150700	73346856	939	939	939	939	148
298	20240419	150600	73207884	939	939	939	939	20
299	20240419	150500	73189104	939	940	940	939	75
300	20240419	150400	73118670	940	940	940	940	0
301	20240419	150300	73118670	940	940	940	940	19
302	20240419	150200	73100810	940	940	940	940	21
303	20240419	150100	73081070	940	940	940	940	10
304	20240419	150000	73071670	939	939	939	939	0
305	20240419	145900	73071670	939	939	939	939	0
306	20240419	145800	73071670	939	939	939	939	0
307	20240419	145700	73071670	939	939	939	939	208
308	20240419	145600	72876358	940	940	940	940	14
309	20240419	145500	72863198	939	939	939	939	0
310	20240419	145400	72863198	939	939	939	939	258
311	20240419	145300	72620936	939	939	939	939	0
312	20240419	145200	72620936	939	939	939	939	89
313	20240419	145100	72537365	939	940	940	939	322
314	20240419	145000	72235000	936	936	936	936	0
315	20240419	144900	72235000	936	936	936	936	0
316	20240419	144800	72235000	936	936	936	936	0
317	20240419	144700	72235000	936	943	943	936	2124
318	20240419	144600	70242630	944	941	944	941	217
319	20240419	144500	70038258	942	942	942	942	0
320	20240419	144400	70038258	942	942	942	942	9
321	20240419	144300	70029780	942	942	942	942	30
322	20240419	144200	70001520	941	941	941	941	0
323	20240419	144100	70001520	941	941	941	941	0
324	20240419	144000	70001520	941	941	941	941	0
325	20240419	143900	70001520	941	941	941	941	0
326	20240419	143800	70001520	941	941	941	941	1
327	20240419	143700	70000579	941	941	941	941	0
328	20240419	143600	70000579	941	941	941	941	1
329	20240419	143500	69999638	941	941	941	941	10
330	20240419	143400	69990228	941	941	941	941	0
331	20240419	143300	69990228	941	941	941	941	0
332	20240419	143200	69990228	941	941	941	941	10
333	20240419	143100	69980818	941	941	941	941	15
334	20240419	143000	69966703	940	940	940	940	0
335	20240419	142900	69966703	940	941	941	940	56
336	20240419	142800	69914053	941	941	941	941	0
337	20240419	142700	69914053	941	941	941	941	0
338	20240419	142600	69914053	941	941	941	941	25
339	20240419	142500	69890528	941	941	941	941	0
340	20240419	142400	69890528	941	941	941	941	300
341	20240419	142300	69608228	941	941	941	941	10
342	20240419	142200	69598818	941	941	941	941	0
343	20240419	142100	69598818	941	941	941	941	15
344	20240419	142000	69584703	940	940	940	940	0
345	20240419	141900	69584703	940	940	940	940	0
346	20240419	141800	69584703	940	940	940	940	0
347	20240419	141700	69584703	940	940	940	940	0
348	20240419	141600	69584703	940	940	940	940	1
349	20240419	141500	69583763	941	939	941	939	5
350	20240419	141400	69579066	941	940	944	937	2513
351	20240419	141300	67223865	944	944	944	936	1543
352	20240419	141200	65775726	944	944	944	944	46
353	20240419	141100	65732302	945	945	945	945	60
354	20240419	141000	65675602	945	945	945	945	0
355	20240419	140900	65675602	945	945	945	945	0
356	20240419	140800	65675602	945	945	945	945	13
357	20240419	140700	65663317	945	945	945	945	0
358	20240419	140600	65663317	945	945	945	945	15
359	20240419	140500	65649142	944	944	944	944	0
360	20240419	140400	65649142	944	944	944	944	128
361	20240419	140300	65528310	944	944	944	944	0
362	20240419	140200	65528310	944	944	944	944	25
363	20240419	140100	65504710	944	944	944	944	7
364	20240419	140000	65498102	944	944	944	944	2
365	20240419	135900	65496214	944	944	944	944	14
366	20240419	135800	65482998	943	943	943	943	0
367	20240419	135700	65482998	943	943	943	943	50
368	20240419	135600	65435848	943	943	943	943	0
369	20240419	135500	65435848	943	943	943	943	60
370	20240419	135400	65379268	943	943	943	943	0
371	20240419	135300	65379268	943	943	943	943	85
372	20240419	135200	65299113	942	942	942	942	0
373	20240419	135100	65299113	942	942	942	942	4
374	20240419	135000	65295345	942	942	942	942	10
375	20240419	134900	65285925	942	942	942	942	0
376	20240419	134800	65285925	942	942	942	942	0
377	20240419	134700	65285925	942	942	942	942	10
378	20240419	134600	65276505	942	942	942	942	24
379	20240419	134500	65253897	942	942	942	942	0
380	20240419	134400	65253897	942	942	942	942	10
381	20240419	134300	65244477	942	942	942	942	0
382	20240419	134200	65244477	942	942	942	942	35
383	20240419	134100	65211507	940	940	940	940	0
384	20240419	134000	65211507	940	940	940	940	0
385	20240419	133900	65211507	940	940	940	940	1
386	20240419	133800	65210567	939	940	941	939	47
387	20240419	133700	65166415	941	941	941	941	0
388	20240419	133600	65166415	941	941	941	941	0
389	20240419	133500	65166415	941	940	941	940	12
390	20240419	133400	65155125	941	941	941	941	0
391	20240419	133300	65155125	941	941	941	941	0
392	20240419	133200	65155125	941	940	941	940	12
393	20240419	133100	65143835	941	941	941	941	0
394	20240419	133000	65143835	941	941	941	941	0
395	20240419	132900	65143835	941	940	941	940	212
396	20240419	132800	64944345	941	940	941	940	105
397	20240419	132700	64845643	940	940	940	940	0
398	20240419	132600	64845643	940	941	941	940	32
399	20240419	132500	64815548	940	940	940	940	3
400	20240419	132400	64812728	941	940	941	940	286
401	20240419	132300	64543883	939	939	939	939	0
402	20240419	132200	64543883	939	939	939	939	119
403	20240419	132100	64432142	939	938	939	938	61
404	20240419	132000	64374909	939	939	939	939	10
405	20240419	131900	64365519	939	939	939	939	0
406	20240419	131800	64365519	939	939	939	939	0
407	20240419	131700	64365519	939	939	939	939	10
408	20240419	131600	64356129	939	939	939	939	20
409	20240419	131500	64337349	938	938	938	938	0
410	20240419	131400	64337349	938	938	938	938	360
411	20240419	131300	63999669	938	938	938	938	0
412	20240419	131200	63999669	938	938	938	938	0
413	20240419	131100	63999669	938	938	938	938	10
414	20240419	131000	63990289	938	938	938	938	95
415	20240419	130900	63901179	938	938	938	938	0
416	20240419	130800	63901179	938	938	938	938	180
417	20240419	130700	63732339	936	936	936	936	0
418	20240419	130600	63732339	936	936	936	936	0
419	20240419	130500	63732339	936	936	936	936	0
420	20240419	130400	63732339	936	936	936	936	46
421	20240419	130300	63689283	936	936	936	936	0
422	20240419	130200	63689283	936	936	936	936	0
423	20240419	130100	63689283	936	936	936	936	0
424	20240419	130000	63689283	936	936	936	936	0
425	20240419	125900	63689283	936	938	938	936	693
426	20240419	125800	63039961	938	938	938	938	0
427	20240419	125700	63039961	938	938	938	938	0
428	20240419	125600	63039961	938	938	938	938	28
429	20240419	125500	63013697	938	938	938	938	0
430	20240419	125400	63013697	938	938	938	938	0
431	20240419	125300	63013697	938	938	938	938	11
432	20240419	125200	63003379	938	938	938	938	0
433	20240419	125100	63003379	938	938	938	938	0
434	20240419	125000	63003379	938	938	938	938	18
435	20240419	124900	62986495	937	937	937	937	0
436	20240419	124800	62986495	937	937	937	937	0
437	20240419	124700	62986495	937	937	937	937	46
438	20240419	124600	62943393	937	937	937	937	378
439	20240419	124500	62589207	937	937	937	937	0
440	20240419	124400	62589207	937	937	937	937	0
441	20240419	124300	62589207	937	937	937	937	0
442	20240419	124200	62589207	937	937	937	937	0
443	20240419	124100	62589207	937	938	938	937	572
444	20240419	124000	62052698	938	938	938	938	0
445	20240419	123900	62052698	938	938	938	938	1
446	20240419	123800	62051760	938	938	938	938	10
447	20240419	123700	62042380	938	937	938	937	45
448	20240419	123600	62000197	938	938	938	938	48
449	20240419	123500	61955173	937	937	937	937	0
450	20240419	123400	61955173	937	937	937	937	0
451	20240419	123300	61955173	937	937	937	937	27
452	20240419	123200	61929874	937	937	937	937	0
453	20240419	123100	61929874	937	937	937	937	0
454	20240419	123000	61929874	937	937	937	937	46
455	20240419	122900	61886772	937	937	937	937	0
456	20240419	122800	61886772	937	937	937	937	0
457	20240419	122700	61886772	937	937	937	937	0
458	20240419	122600	61886772	937	937	937	937	27
459	20240419	122500	61861473	937	937	937	937	0
460	20240419	122400	61861473	937	937	937	937	33
461	20240419	122300	61830552	938	938	938	938	10
462	20240419	122200	61821172	938	938	938	938	1279
463	20240419	122100	60621470	938	938	938	938	0
464	20240419	122000	60621470	938	938	938	938	17
465	20240419	121900	60605524	938	938	938	938	0
466	20240419	121800	60605524	938	938	938	938	0
467	20240419	121700	60605524	938	938	938	938	29
468	20240419	121600	60578322	936	936	936	936	0
469	20240419	121500	60578322	936	936	936	936	0
470	20240419	121400	60578322	936	936	936	936	0
471	20240419	121300	60578322	936	938	938	936	46
472	20240419	121200	60535220	939	939	939	939	18
473	20240419	121100	60518318	938	938	938	938	5
474	20240419	121000	60513628	938	938	938	938	0
475	20240419	120900	60513628	938	938	938	938	0
476	20240419	120800	60513628	938	938	938	938	10
477	20240419	120700	60504248	938	938	938	938	0
478	20240419	120600	60504248	938	938	938	938	0
479	20240419	120500	60504248	938	938	938	938	10
480	20240419	120400	60494868	938	938	938	938	30
481	20240419	120300	60466728	937	937	937	937	0
482	20240419	120200	60466728	937	937	937	937	1383
483	20240419	120100	59170857	935	935	935	935	0
484	20240419	120000	59170857	935	935	935	935	0
485	20240419	115900	59170857	935	935	935	935	0
486	20240419	115800	59170857	935	935	935	935	0
487	20240419	115700	59170857	935	935	935	935	0
488	20240419	115600	59170857	935	937	937	935	56
489	20240419	115500	59118459	937	937	937	937	20
490	20240419	115400	59099719	936	936	936	936	0
491	20240419	115300	59099719	936	936	936	936	10
492	20240419	115200	59090359	936	936	936	936	0
493	20240419	115100	59090359	936	936	936	936	18
494	20240419	115000	59073511	936	936	936	936	10
495	20240419	114900	59064151	936	936	936	936	753
496	20240419	114800	58359343	936	936	936	936	18
497	20240419	114700	58342495	936	936	936	936	37
498	20240419	114600	58307863	935	935	935	935	27
499	20240419	114500	58282618	936	936	936	936	0
500	20240419	114400	58282618	936	936	936	936	64
501	20240419	114300	58222714	936	935	936	935	527
502	20240419	114200	57729469	936	936	936	936	0
503	20240419	114100	57729469	936	936	936	936	10
504	20240419	114000	57720109	936	936	936	936	50
505	20240419	113900	57673309	936	935	936	935	100
506	20240419	113800	57579755	936	936	936	936	250
507	20240419	113700	57345755	935	935	935	935	0
508	20240419	113600	57345755	935	935	935	935	27
509	20240419	113500	57320510	935	935	935	935	0
510	20240419	113400	57320510	935	935	935	935	0
511	20240419	113300	57320510	935	935	935	935	54
512	20240419	113200	57270020	936	936	936	936	12
513	20240419	113100	57258788	936	936	936	936	0
514	20240419	113000	57258788	936	936	936	936	0
515	20240419	112900	57258788	936	936	936	936	10
516	20240419	112800	57249428	936	936	936	936	0
517	20240419	112700	57249428	936	936	936	936	0
518	20240419	112600	57249428	936	936	936	936	235
519	20240419	112500	57029468	936	936	936	936	0
520	20240419	112400	57029468	936	936	936	936	267
521	20240419	112300	56779556	935	935	935	935	0
522	20240419	112200	56779556	935	935	935	935	46
523	20240419	112100	56736546	935	935	935	935	5027
524	20240419	112000	52036301	935	935	935	935	0
525	20240419	111900	52036301	935	935	935	935	0
526	20240419	111800	52036301	935	935	935	935	0
527	20240419	111700	52036301	935	935	935	935	0
528	20240419	111600	52036301	935	935	935	935	28
529	20240419	111500	52010121	935	935	935	935	0
530	20240419	111400	52010121	935	935	935	935	1966
531	20240419	111300	50171911	935	935	935	935	0
532	20240419	111200	50171911	935	935	935	935	0
533	20240419	111100	50171911	935	935	935	935	0
534	20240419	111000	50171911	935	935	935	935	0
535	20240419	110900	50171911	935	936	936	935	310
536	20240419	110800	49882051	936	936	936	936	28
537	20240419	110700	49855843	936	936	936	936	0
538	20240419	110600	49855843	936	936	936	936	284
539	20240419	110500	49590019	936	937	937	936	56
540	20240419	110400	49537593	939	939	939	939	0
541	20240419	110300	49537593	939	939	939	939	0
542	20240419	110200	49537593	939	936	939	936	504
543	20240419	110100	49065365	935	935	935	935	0
544	20240419	110000	49065365	935	935	935	935	0
545	20240419	105900	49065365	935	935	935	935	0
546	20240419	105800	49065365	935	936	936	935	5905
547	20240419	105700	43543459	936	936	936	936	27
548	20240419	105600	43518187	935	935	935	935	0
549	20240419	105500	43518187	935	935	935	935	0
550	20240419	105400	43518187	935	935	935	935	0
551	20240419	105300	43518187	935	935	935	935	0
552	20240419	105200	43518187	935	935	935	935	0
553	20240419	105100	43518187	935	935	935	935	0
554	20240419	105000	43518187	935	935	935	935	0
555	20240419	104900	43518187	935	935	935	935	0
556	20240419	104800	43518187	935	935	935	935	46
557	20240419	104700	43475177	935	936	936	935	691
558	20240419	104600	42828414	936	936	936	936	0
559	20240419	104500	42828414	936	936	937	936	716
560	20240419	104400	42158222	938	938	938	938	10
561	20240419	104300	42148842	938	938	938	938	0
562	20240419	104200	42148842	938	938	938	938	0
563	20240419	104100	42148842	938	938	938	938	10
564	20240419	104000	42139462	939	939	939	939	0
565	20240419	103900	42139462	939	939	939	939	0
566	20240419	103800	42139462	939	939	939	939	10
567	20240419	103700	42130072	939	939	939	939	0
568	20240419	103600	42130072	939	936	939	936	14013
569	20240419	103500	28984795	936	936	936	936	10
570	20240419	103400	28975435	936	935	936	935	23
571	20240419	103300	28953929	934	934	934	934	0
572	20240419	103200	28953929	934	934	934	934	0
573	20240419	103100	28953929	934	934	934	934	46
574	20240419	103000	28910965	935	934	935	933	1611
575	20240419	102900	27406833	935	935	935	935	316
576	20240419	102800	27111373	935	935	935	935	0
577	20240419	102700	27111373	935	935	935	935	0
578	20240419	102600	27111373	935	935	935	935	0
579	20240419	102500	27111373	935	935	935	935	0
580	20240419	102400	27111373	935	935	935	935	322
581	20240419	102300	26810303	936	936	936	936	10
582	20240419	102200	26800943	936	936	936	936	24
583	20240419	102100	26778479	936	935	936	935	700
584	20240419	102000	26123943	935	935	935	935	11
585	20240419	101900	26113658	935	935	935	935	1102
586	20240419	101800	25083288	935	935	935	935	671
587	20240419	101700	24455903	935	935	935	935	0
588	20240419	101600	24455903	935	935	935	935	0
589	20240419	101500	24455903	935	935	935	935	0
590	20240419	101400	24455903	935	936	936	935	857
591	20240419	101300	23654598	936	936	936	936	0
592	20240419	101200	23654598	936	936	936	936	3
593	20240419	101100	23651790	936	936	936	936	11
594	20240419	101000	23641494	936	936	936	936	0
595	20240419	100900	23641494	936	936	936	936	466
596	20240419	100800	23205318	939	936	939	936	3493
597	20240419	100700	19935795	936	938	938	935	6044
598	20240419	100600	14281178	939	939	939	939	0
599	20240419	100500	14281178	939	939	939	939	10
600	20240419	100400	14271788	939	939	939	939	3
601	20240419	100300	14268971	939	939	939	939	1
602	20240419	100200	14268032	937	941	942	937	1064
603	20240419	100100	13270856	942	940	942	940	2
604	20240419	100000	13268974	940	940	940	940	1
605	20240419	095900	13268034	942	940	942	940	7
606	20240419	095800	13261442	938	938	938	938	36
607	20240419	095700	13227674	938	937	938	937	197
608	20240419	095600	13042935	938	938	938	938	13
609	20240419	095500	13030741	938	938	938	938	0
610	20240419	095400	13030741	938	938	938	938	3009
611	20240419	095300	10208299	938	938	938	938	1052
612	20240419	095200	9221523	938	938	938	938	0
613	20240419	095100	9221523	938	938	938	938	0
614	20240419	095000	9221523	938	938	938	938	0
615	20240419	094900	9221523	938	938	938	938	0
616	20240419	094800	9221523	938	938	938	938	78
617	20240419	094700	9148359	940	940	940	940	10
618	20240419	094600	9138959	941	941	941	941	0
619	20240419	094500	9138959	941	941	941	941	0
620	20240419	094400	9138959	941	940	941	940	15
621	20240419	094300	9124847	942	939	942	939	109
622	20240419	094200	9022307	937	937	937	937	0
623	20240419	094100	9022307	937	937	937	937	0
624	20240419	094000	9022307	937	937	937	937	47
625	20240419	093900	8978268	939	939	939	939	0
626	20240419	093800	8978268	939	939	939	939	11
627	20240419	093700	8967939	939	939	939	939	0
628	20240419	093600	8967939	939	939	939	939	50
629	20240419	093500	8920989	937	937	937	937	0
630	20240419	093400	8920989	937	937	937	937	0
631	20240419	093300	8920989	937	937	937	937	312
632	20240419	093200	8628645	937	937	937	937	21
633	20240419	093100	8608968	937	937	937	937	0
634	20240419	093000	8608968	937	937	937	937	897
635	20240419	092900	7768479	937	937	937	937	0
636	20240419	092800	7768479	937	938	938	937	1106
637	20240419	092700	6731151	938	938	938	938	0
638	20240419	092600	6731151	938	938	938	938	0
639	20240419	092500	6731151	938	938	938	938	8
640	20240419	092400	6723647	940	940	940	940	1
641	20240419	092300	6722707	940	939	941	938	263
642	20240419	092200	6475349	939	940	940	939	39
643	20240419	092100	6438692	942	942	942	942	0
644	20240419	092000	6438692	942	941	942	941	12
645	20240419	091900	6427391	942	940	942	940	302
646	20240419	091800	6143505	939	939	939	939	0
647	20240419	091700	6143505	939	940	940	939	571
648	20240419	091600	5607326	941	941	941	941	0
649	20240419	091500	5607326	941	941	941	941	0
650	20240419	091400	5607326	941	940	941	940	12
651	20240419	091300	5596037	941	940	941	940	5
652	20240419	091200	5591334	940	940	940	940	320
653	20240419	091100	5290534	941	941	942	941	43
654	20240419	091000	5250068	941	941	941	941	1
655	20240419	090900	5249127	940	940	940	940	28
656	20240419	090800	5222807	940	940	940	940	0
657	20240419	090700	5222807	940	940	940	940	0
658	20240419	090600	5222807	940	941	941	940	3
659	20240419	090500	5219985	942	942	942	942	10
660	20240419	090400	5210565	943	943	943	943	0
661	20240419	090300	5210565	943	943	943	943	0
662	20240419	090200	5210565	943	943	943	943	11
663	20240419	090100	5200192	943	943	943	943	0
664	20240419	090000	5200192	943	936	943	936	5520