KissMeData/032980/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190700	526850588	887	887	887	887	12522
3	20240419	190600	526850588	887	887	887	887	0
4	20240419	190500	526850588	887	887	887	887	0
5	20240419	190400	526850588	887	887	887	887	0
6	20240419	190300	526850588	887	887	887	887	0
7	20240419	190200	526850588	887	887	887	887	0
8	20240419	190100	526850588	887	887	887	887	0
9	20240419	190000	526850588	887	887	887	887	0
10	20240419	185900	526850588	887	887	887	887	0
11	20240419	185800	526850588	887	887	887	887	0
12	20240419	185700	526850588	887	887	887	887	0
13	20240419	185600	526850588	887	887	887	887	0
14	20240419	185500	526850588	887	887	887	887	0
15	20240419	185400	526850588	887	887	887	887	0
16	20240419	185300	526850588	887	887	887	887	0
17	20240419	185200	526850588	887	887	887	887	0
18	20240419	185100	526850588	887	887	887	887	0
19	20240419	185000	526850588	887	887	887	887	0
20	20240419	184900	526850588	887	887	887	887	0
21	20240419	184800	526850588	887	887	887	887	0
22	20240419	184700	526850588	887	887	887	887	0
23	20240419	184600	526850588	887	887	887	887	0
24	20240419	184500	526850588	887	887	887	887	0
25	20240419	184400	526850588	887	887	887	887	0
26	20240419	184300	526850588	887	887	887	887	0
27	20240419	184200	526850588	887	887	887	887	0
28	20240419	184100	526850588	887	887	887	887	0
29	20240419	184000	526850588	887	887	887	887	0
30	20240419	183900	526850588	887	887	887	887	0
31	20240419	183800	526850588	887	887	887	887	0
32	20240419	183700	526850588	887	887	887	887	12522
33	20240419	183600	526850588	887	887	887	887	0
34	20240419	183500	526850588	887	887	887	887	0
35	20240419	183400	526850588	887	887	887	887	0
36	20240419	183300	526850588	887	887	887	887	0
37	20240419	183200	526850588	887	887	887	887	0
38	20240419	183100	526850588	887	887	887	887	0
39	20240419	183000	526850588	887	887	887	887	0
40	20240419	182900	526850588	887	887	887	887	0
41	20240419	182800	526850588	887	887	887	887	0
42	20240419	182700	526850588	887	887	887	887	0
43	20240419	182600	526850588	887	887	887	887	0
44	20240419	182500	526850588	887	887	887	887	0
45	20240419	182400	526850588	887	887	887	887	0
46	20240419	182300	526850588	887	887	887	887	0
47	20240419	182200	526850588	887	887	887	887	0
48	20240419	182100	526850588	887	887	887	887	0
49	20240419	182000	526850588	887	887	887	887	0
50	20240419	181900	526850588	887	887	887	887	0
51	20240419	181800	526850588	887	887	887	887	0
52	20240419	181700	526850588	887	887	887	887	0
53	20240419	181600	526850588	887	887	887	887	0
54	20240419	181500	526850588	887	887	887	887	0
55	20240419	181400	526850588	887	887	887	887	0
56	20240419	181300	526850588	887	887	887	887	0
57	20240419	181200	526850588	887	887	887	887	0
58	20240419	181100	526850588	887	887	887	887	0
59	20240419	181000	526850588	887	887	887	887	0
60	20240419	180900	526850588	887	887	887	887	0
61	20240419	180800	526850588	887	887	887	887	0
62	20240419	180700	526850588	887	887	887	887	12522
63	20240419	180600	526850588	887	887	887	887	0
64	20240419	180500	526850588	887	887	887	887	0
65	20240419	180400	526850588	887	887	887	887	0
66	20240419	180300	526850588	887	887	887	887	0
67	20240419	180200	526850588	887	887	887	887	0
68	20240419	180100	526850588	887	887	887	887	0
69	20240419	180000	526850588	887	887	887	887	0
70	20240419	175900	526850588	887	887	887	887	0
71	20240419	175800	526850588	887	887	887	887	0
72	20240419	175700	526850588	887	887	887	887	0
73	20240419	175600	526850588	887	887	887	887	0
74	20240419	175500	526850588	887	887	887	887	0
75	20240419	175400	526850588	887	887	887	887	0
76	20240419	175300	526850588	887	887	887	887	0
77	20240419	175200	526850588	887	887	887	887	0
78	20240419	175100	526850588	887	887	887	887	0
79	20240419	175000	526850588	887	887	887	887	0
80	20240419	174900	526850588	887	887	887	887	0
81	20240419	174800	526850588	887	887	887	887	0
82	20240419	174700	526850588	887	887	887	887	0
83	20240419	174600	526850588	887	887	887	887	0
84	20240419	174500	526850588	887	887	887	887	0
85	20240419	174400	526850588	887	887	887	887	0
86	20240419	174300	526850588	887	887	887	887	0
87	20240419	174200	526850588	887	887	887	887	0
88	20240419	174100	526850588	887	887	887	887	0
89	20240419	174000	526850588	887	887	887	887	0
90	20240419	173900	526850588	887	887	887	887	0
91	20240419	173800	526850588	887	887	887	887	0
92	20240419	173700	526850588	887	887	887	887	12522
93	20240419	173600	526850588	887	887	887	887	0
94	20240419	173500	526850588	887	887	887	887	0
95	20240419	173400	526850588	887	887	887	887	0
96	20240419	173300	526850588	887	887	887	887	0
97	20240419	173200	526850588	887	887	887	887	0
98	20240419	173100	526850588	887	887	887	887	0
99	20240419	173000	526850588	887	887	887	887	0
100	20240419	172900	526850588	887	887	887	887	0
101	20240419	172800	526850588	887	887	887	887	0
102	20240419	172700	526850588	887	887	887	887	0
103	20240419	172600	526850588	887	887	887	887	0
104	20240419	172500	526850588	887	887	887	887	0
105	20240419	172400	526850588	887	887	887	887	0
106	20240419	172300	526850588	887	887	887	887	0
107	20240419	172200	526850588	887	887	887	887	0
108	20240419	172100	526850588	887	887	887	887	0
109	20240419	172000	526850588	887	887	887	887	0
110	20240419	171900	526850588	887	887	887	887	0
111	20240419	171800	526850588	887	887	887	887	0
112	20240419	171700	526850588	887	887	887	887	0
113	20240419	171600	526850588	887	887	887	887	0
114	20240419	171500	526850588	887	887	887	887	0
115	20240419	171400	526850588	887	887	887	887	0
116	20240419	171300	526850588	887	887	887	887	0
117	20240419	171200	526850588	887	887	887	887	0
118	20240419	171100	526850588	887	887	887	887	0
119	20240419	171000	526850588	887	887	887	887	0
120	20240419	170900	526850588	887	887	887	887	0
121	20240419	170800	526850588	887	887	887	887	0
122	20240419	170700	526850588	887	887	887	887	12522
123	20240419	170600	526850588	887	887	887	887	0
124	20240419	170500	526850588	887	887	887	887	0
125	20240419	170400	526850588	887	887	887	887	0
126	20240419	170300	526850588	887	887	887	887	0
127	20240419	170200	526850588	887	887	887	887	0
128	20240419	170100	526850588	887	887	887	887	0
129	20240419	170000	526850588	887	887	887	887	0
130	20240419	165900	526850588	887	887	887	887	0
131	20240419	165800	526850588	887	887	887	887	0
132	20240419	165700	526850588	887	887	887	887	0
133	20240419	165600	526850588	887	887	887	887	0
134	20240419	165500	526850588	887	887	887	887	0
135	20240419	165400	526850588	887	887	887	887	0
136	20240419	165300	526850588	887	887	887	887	0
137	20240419	165200	526850588	887	887	887	887	0
138	20240419	165100	526850588	887	887	887	887	0
139	20240419	165000	526850588	887	887	887	887	0
140	20240419	164900	526850588	887	887	887	887	0
141	20240419	164800	526850588	887	887	887	887	0
142	20240419	164700	526850588	887	887	887	887	0
143	20240419	164600	526850588	887	887	887	887	0
144	20240419	164500	526850588	887	887	887	887	0
145	20240419	164400	526850588	887	887	887	887	0
146	20240419	164300	526850588	887	887	887	887	0
147	20240419	164200	526850588	887	887	887	887	0
148	20240419	164100	526850588	887	887	887	887	0
149	20240419	164000	526850588	887	887	887	887	0
150	20240419	163900	526850588	887	887	887	887	0
151	20240419	163800	526850588	887	887	887	887	0
152	20240419	163700	526850588	887	887	887	887	12522
153	20240419	163600	526850588	887	887	887	887	0
154	20240419	163500	526850588	887	887	887	887	0
155	20240419	163400	526850588	887	887	887	887	0
156	20240419	163300	526850588	887	887	887	887	0
157	20240419	163200	526850588	887	887	887	887	0
158	20240419	163100	526850588	887	887	887	887	0
159	20240419	163000	526850588	887	887	887	887	0
160	20240419	162900	526850588	887	887	887	887	0
161	20240419	162800	526850588	887	887	887	887	0
162	20240419	162700	526850588	887	887	887	887	0
163	20240419	162600	526850588	887	887	887	887	0
164	20240419	162500	526850588	887	887	887	887	0
165	20240419	162400	526850588	887	887	887	887	0
166	20240419	162300	526850588	887	887	887	887	0
167	20240419	162200	526850588	887	887	887	887	0
168	20240419	162100	526850588	887	887	887	887	0
169	20240419	162000	526850588	887	887	887	887	0
170	20240419	161900	526850588	887	887	887	887	0
171	20240419	161800	526850588	887	887	887	887	0
172	20240419	161700	526850588	887	887	887	887	0
173	20240419	161600	526850588	887	887	887	887	0
174	20240419	161500	526850588	887	887	887	887	0
175	20240419	161400	526850588	887	887	887	887	0
176	20240419	161300	526850588	887	887	887	887	0
177	20240419	161200	526850588	887	887	887	887	0
178	20240419	161100	526850588	887	887	887	887	0
179	20240419	161000	526850588	887	887	887	887	0
180	20240419	160900	526850588	887	887	887	887	0
181	20240419	160800	526850588	887	887	887	887	0
182	20240419	160700	526850588	887	887	887	887	12522
183	20240419	160600	526850588	887	887	887	887	0
184	20240419	160500	526850588	887	887	887	887	0
185	20240419	160400	526850588	887	887	887	887	0
186	20240419	160300	526850588	887	887	887	887	0
187	20240419	160200	526850588	887	887	887	887	0
188	20240419	160100	526850588	887	887	887	887	0
189	20240419	160000	526850588	887	887	887	887	0
190	20240419	155900	526850588	887	887	887	887	0
191	20240419	155800	526850588	887	887	887	887	0
192	20240419	155700	526850588	887	887	887	887	0
193	20240419	155600	526850588	887	887	887	887	0
194	20240419	155500	526850588	887	887	887	887	0
195	20240419	155400	526850588	887	887	887	887	0
196	20240419	155300	526850588	887	887	887	887	0
197	20240419	155200	526850588	887	887	887	887	0
198	20240419	155100	526850588	887	887	887	887	0
199	20240419	155000	526850588	887	887	887	887	0
200	20240419	154900	526850588	887	887	887	887	0
201	20240419	154800	526850588	887	887	887	887	0
202	20240419	154700	526850588	887	887	887	887	0
203	20240419	154600	526850588	887	887	887	887	0
204	20240419	154500	526850588	887	887	887	887	0
205	20240419	154400	526850588	887	887	887	887	0
206	20240419	154300	526850588	887	887	887	887	0
207	20240419	154200	526850588	887	887	887	887	0
208	20240419	154100	526850588	887	887	887	887	0
209	20240419	154000	526850588	887	887	887	887	0
210	20240419	153900	526850588	887	887	887	887	0
211	20240419	153800	526850588	887	887	887	887	0
212	20240419	153700	526850588	887	887	887	887	12522
213	20240419	153600	526850588	887	887	887	887	0
214	20240419	153500	526850588	887	887	887	887	0
215	20240419	153400	526850588	887	887	887	887	0
216	20240419	153300	526850588	887	887	887	887	0
217	20240419	153200	526850588	887	887	887	887	0
218	20240419	153100	526850588	887	887	887	887	0
219	20240419	153000	526850588	887	887	887	887	12522
220	20240419	152900	515743574	882	882	882	882	0
221	20240419	152800	515743574	882	882	882	882	0
222	20240419	152700	515743574	882	882	882	882	0
223	20240419	152600	515743574	882	882	882	882	0
224	20240419	152500	515743574	882	882	882	882	0
225	20240419	152400	515743574	882	882	882	882	0
226	20240419	152300	515743574	882	882	882	882	0
227	20240419	152200	515743574	882	882	882	882	0
228	20240419	152100	515743574	882	882	882	882	0
229	20240419	152000	515743574	882	882	882	882	0
230	20240419	151900	515743574	882	869	882	869	57
231	20240419	151800	515693690	884	877	884	866	1568
232	20240419	151700	514315326	877	877	877	877	481
233	20240419	151600	513893489	874	874	874	874	143
234	20240419	151500	513768507	876	866	876	866	4
235	20240419	151400	513765013	876	876	876	876	0
236	20240419	151300	513765013	876	876	876	876	0
237	20240419	151200	513765013	876	875	876	875	334
238	20240419	151100	513472757	867	868	868	867	1214
239	20240419	151000	512419881	866	870	870	866	25
240	20240419	150900	512398144	878	878	878	878	0
241	20240419	150800	512398144	878	878	878	878	512
242	20240419	150700	511948608	869	877	877	869	57
243	20240419	150600	511898627	877	877	877	877	300
244	20240419	150500	511635527	878	878	878	878	0
245	20240419	150400	511635527	878	870	885	870	2001
246	20240419	150300	509871808	870	870	870	870	8329
247	20240419	150200	502625578	870	865	870	863	113
248	20240419	150100	502527295	870	863	870	863	51
249	20240419	150000	502482995	863	870	870	863	68
250	20240419	145900	502423904	868	870	870	868	325
251	20240419	145800	502141276	870	873	873	870	999
252	20240419	145700	501271896	870	870	870	870	2000
253	20240419	145600	499531896	879	879	879	879	111
254	20240419	145500	499434327	881	875	881	875	5001
255	20240419	145400	495039619	874	872	874	872	2131
256	20240419	145300	493178019	871	871	872	865	58
257	20240419	145200	493127553	871	870	871	870	3002
258	20240419	145100	490515802	870	865	870	865	6295
259	20240419	145000	485049119	865	864	865	864	298
260	20240419	144900	484791393	865	865	865	865	295
261	20240419	144800	484536218	854	854	854	854	0
262	20240419	144700	484536218	854	854	854	854	400
263	20240419	144600	484194618	851	851	851	851	0
264	20240419	144500	484194618	851	851	851	851	0
265	20240419	144400	484194618	851	851	851	851	0
266	20240419	144300	484194618	851	851	851	851	0
267	20240419	144200	484194618	851	851	851	851	0
268	20240419	144100	484194618	851	863	863	851	1210
269	20240419	144000	483154211	865	865	865	865	0
270	20240419	143900	483154211	865	865	865	865	23
271	20240419	143800	483134316	869	863	869	863	143
272	20240419	143700	483010265	847	854	854	847	499
273	20240419	143600	482584615	870	869	870	869	8706
274	20240419	143500	475011094	870	852	870	852	5001
275	20240419	143400	470700663	855	855	855	855	0
276	20240419	143300	470700663	855	851	855	851	5001
277	20240419	143200	466427526	842	842	842	842	480
278	20240419	143100	466023366	840	843	843	840	8000
279	20240419	143000	459289307	853	849	853	841	11
280	20240419	142900	459280008	850	850	850	850	3849
281	20240419	142800	456008358	850	850	850	850	0
282	20240419	142700	456008358	850	857	859	850	187
283	20240419	142600	455848400	850	850	850	850	4
284	20240419	142500	455845000	850	850	850	850	835
285	20240419	142400	455135250	850	852	852	850	5908
286	20240419	142300	450113000	850	854	854	850	4126
287	20240419	142200	446598710	854	854	854	854	0
288	20240419	142100	446598710	854	854	854	854	84
289	20240419	142000	446526974	854	855	857	854	330
290	20240419	141900	446244243	857	857	857	857	324
291	20240419	141800	445966575	853	853	853	853	0
292	20240419	141700	445966575	853	854	854	853	1740
293	20240419	141600	444481721	861	861	861	861	0
294	20240419	141500	444481721	861	861	861	861	107
295	20240419	141400	444389594	854	854	854	854	641
296	20240419	141300	443842180	854	854	854	854	0
297	20240419	141200	443842180	854	854	854	854	0
298	20240419	141100	443842180	854	855	855	854	259
299	20240419	141000	443620948	854	854	854	854	0
300	20240419	140900	443620948	854	854	854	854	100
301	20240419	140800	443535548	854	861	861	854	69
302	20240419	140700	443476515	861	861	861	861	5
303	20240419	140600	443472210	861	861	861	861	0
304	20240419	140500	443472210	861	861	861	861	10
305	20240419	140400	443463600	861	861	861	861	107
306	20240419	140300	443371473	855	855	855	855	0
307	20240419	140200	443371473	855	855	855	855	1001
308	20240419	140100	442515618	853	853	853	853	0
309	20240419	140000	442515618	853	853	853	853	0
310	20240419	135900	442515618	853	854	854	853	2647
311	20240419	135800	440256931	855	858	858	855	3465
312	20240419	135700	437289961	864	864	864	864	0
313	20240419	135600	437289961	864	864	864	864	1
314	20240419	135500	437289097	863	863	863	863	138
315	20240419	135400	437170003	862	862	862	862	0
316	20240419	135300	437170003	862	862	862	862	73
317	20240419	135200	437107077	862	856	862	856	207
318	20240419	135100	436929243	856	856	856	856	450
319	20240419	135000	436544043	855	855	855	855	0
320	20240419	134900	436544043	855	855	855	855	0
321	20240419	134800	436544043	855	855	855	855	119
322	20240419	134700	436442298	855	856	856	855	219
323	20240419	134600	436254961	865	865	865	865	0
324	20240419	134500	436254961	865	864	865	864	40
325	20240419	134400	436220400	856	857	857	856	2003
326	20240419	134300	434505442	856	859	859	856	400
327	20240419	134200	434162408	866	866	866	866	5
328	20240419	134100	434158078	866	866	866	866	107
329	20240419	134000	434065416	866	866	866	866	0
330	20240419	133900	434065416	866	866	866	866	0
331	20240419	133800	434065416	866	866	866	866	6
332	20240419	133700	434060220	866	866	866	866	1000
333	20240419	133600	433194220	866	866	866	866	30
334	20240419	133500	433168240	858	866	866	858	501
335	20240419	133400	432738372	858	858	858	858	1
336	20240419	133300	432737514	858	858	858	858	1000
337	20240419	133200	431879514	857	862	862	857	379
338	20240419	133100	431552841	868	868	868	868	2
339	20240419	133000	431551105	870	867	870	867	100
340	20240419	132900	431464213	870	863	870	863	626
341	20240419	132800	430923352	863	862	864	862	99
342	20240419	132700	430837924	862	862	862	862	150
343	20240419	132600	430708624	862	862	862	862	0
344	20240419	132500	430708624	862	862	862	862	0
345	20240419	132400	430708624	862	862	862	862	0
346	20240419	132300	430708624	862	862	862	862	1426
347	20240419	132200	429479412	862	862	862	862	500
348	20240419	132100	429048412	873	873	873	873	0
349	20240419	132000	429048412	873	870	873	870	700
350	20240419	131900	428437826	876	876	876	876	3
351	20240419	131800	428435198	877	876	877	876	420
352	20240419	131700	428066943	862	866	866	857	9593
353	20240419	131600	419802958	866	872	872	865	22024
354	20240419	131500	400662145	872	872	872	872	1013
355	20240419	131400	399778809	872	872	872	872	925
356	20240419	131300	398972209	878	878	878	878	0
357	20240419	131200	398972209	878	878	878	878	780
358	20240419	131100	398287369	878	878	878	878	3
359	20240419	131000	398284735	879	878	879	878	591
360	20240419	130900	397765296	871	877	877	871	5901
361	20240419	130800	392598612	877	877	877	877	1190
362	20240419	130700	391554982	877	877	877	877	7
363	20240419	130600	391548843	877	877	877	877	973
364	20240419	130500	390695522	877	877	877	877	5000
365	20240419	130400	386310522	876	872	876	872	390
366	20240419	130300	385970290	872	876	876	872	91
367	20240419	130200	385890858	876	876	876	876	100
368	20240419	130100	385803258	877	871	877	871	5950
369	20240419	130000	380605478	871	871	871	871	1
370	20240419	125900	380604607	871	871	871	871	131
371	20240419	125800	380490506	871	872	872	871	1773
372	20240419	125700	378944775	872	874	874	872	14209
373	20240419	125600	366554247	879	879	879	874	7456
374	20240419	125500	360003113	879	881	881	879	2158
375	20240419	125400	358102015	881	880	881	880	1872
376	20240419	125300	356453212	881	873	882	872	3050
377	20240419	125200	353772793	878	875	881	873	11700
378	20240419	125100	343532604	880	880	882	875	505
379	20240419	125000	343088017	884	885	885	882	3202
380	20240419	124900	340257368	885	885	888	885	15330
381	20240419	124800	326682537	885	875	886	875	18883
382	20240419	124700	310033980	870	879	879	870	2046
383	20240419	124600	308253951	870	881	881	870	2675
384	20240419	124500	305903527	881	878	881	865	20099
385	20240419	124400	288288532	877	871	878	871	7846
386	20240419	124300	281431014	871	865	871	865	2895
387	20240419	124200	278913129	865	865	865	862	2210
388	20240419	124100	277002397	865	869	869	865	214
389	20240419	124000	276817231	869	869	869	869	241
390	20240419	123900	276607802	869	867	869	867	1342
391	20240419	123800	275443308	865	865	865	865	180
392	20240419	123700	275287608	863	863	863	863	0
393	20240419	123600	275287608	863	863	863	863	400
394	20240419	123500	274942408	862	862	862	862	100
395	20240419	123400	274856208	861	861	861	861	1265
396	20240419	123300	273767043	861	861	861	861	5
397	20240419	123200	273762738	858	859	865	858	13430
398	20240419	123100	262199386	856	856	856	854	2203
399	20240419	123000	260313685	856	860	860	856	802
400	20240419	122900	259623973	861	861	861	861	36
401	20240419	122800	259592977	860	860	860	860	102
402	20240419	122700	259505257	860	855	860	855	174
403	20240419	122600	259355622	860	863	863	860	281
404	20240419	122500	259113419	862	864	873	862	11331
405	20240419	122400	249327014	857	871	872	855	8156
406	20240419	122300	242217872	872	854	872	854	9849
407	20240419	122200	233661414	851	851	851	850	1200
408	20240419	122100	232640806	851	847	851	847	5936
409	20240419	122000	227603922	847	847	848	847	652
410	20240419	121900	227051434	840	840	840	840	39
411	20240419	121800	227018674	847	847	847	847	0
412	20240419	121700	227018674	847	837	847	837	1374
413	20240419	121600	225859396	847	847	847	847	300
414	20240419	121500	225605296	836	836	836	836	0
415	20240419	121400	225605296	836	836	836	836	0
416	20240419	121300	225605296	836	836	836	836	0
417	20240419	121200	225605296	836	836	836	836	3
418	20240419	121100	225602788	850	850	850	850	0
419	20240419	121000	225602788	850	844	850	844	50
420	20240419	120900	225560354	844	834	844	834	380
421	20240419	120800	225242354	833	839	839	833	3700
422	20240419	120700	222158308	837	837	837	837	0
423	20240419	120600	222158308	837	838	838	837	10
424	20240419	120500	222149937	847	846	847	846	3000
425	20240419	120400	219610087	837	837	837	837	2608
426	20240419	120300	217427191	847	847	847	847	2
427	20240419	120200	217425497	847	847	847	847	0
428	20240419	120100	217425497	847	845	847	845	959
429	20240419	120000	216614099	833	844	846	833	1245
430	20240419	115900	215573925	833	839	846	829	1467
431	20240419	115800	214345027	847	842	855	839	1653
432	20240419	115700	212949876	840	836	840	836	3710
433	20240419	115600	209839234	836	833	836	826	769
434	20240419	115500	209198179	830	830	830	830	1
435	20240419	115400	209197349	830	830	830	825	2371
436	20240419	115300	207229434	830	833	833	830	4
437	20240419	115200	207226105	825	825	825	825	0
438	20240419	115100	207226105	825	825	825	825	3293
439	20240419	115000	204509380	824	831	831	824	8254
440	20240419	114900	197698759	831	850	850	830	8207
441	20240419	114800	190778221	850	880	881	850	32705
442	20240419	114700	162252844	873	873	873	873	0
443	20240419	114600	162252844	873	873	873	873	0
444	20240419	114500	162252844	873	824	873	824	27420
445	20240419	114400	138801788	824	824	824	824	0
446	20240419	114300	138801788	824	824	824	824	3
447	20240419	114200	138799316	824	824	824	824	1813
448	20240419	114100	137305404	824	824	824	824	532
449	20240419	114000	136867036	819	819	819	819	0
450	20240419	113900	136867036	819	819	819	819	369
451	20240419	113800	136564825	819	819	819	819	28
452	20240419	113700	136541893	819	820	820	819	708
453	20240419	113600	135961511	820	820	820	820	1
454	20240419	113500	135960691	820	820	820	820	0
455	20240419	113400	135960691	820	824	824	820	111
456	20240419	113300	135869239	820	820	820	820	479
457	20240419	113200	135476459	820	820	820	820	0
458	20240419	113100	135476459	820	820	820	820	1615
459	20240419	113000	134152159	823	823	823	823	100
460	20240419	112900	134069859	823	823	823	823	10
461	20240419	112800	134061629	822	822	822	822	0
462	20240419	112700	134061629	822	822	822	822	7
463	20240419	112600	134055875	821	821	821	821	44
464	20240419	112500	134019751	821	821	821	821	0
465	20240419	112400	134019751	821	819	821	819	1071
466	20240419	112300	133141867	818	819	819	818	443
467	20240419	112200	132779385	819	818	819	818	27
468	20240419	112100	132757294	818	818	818	818	9
469	20240419	112000	132749932	818	818	818	818	1460
470	20240419	111900	131555652	818	818	818	818	37
471	20240419	111800	131525386	819	819	819	819	212
472	20240419	111700	131351758	819	819	819	819	9
473	20240419	111600	131344387	819	819	819	819	9
474	20240419	111500	131337016	819	819	819	819	3
475	20240419	111400	131334559	819	818	819	818	335
476	20240419	111300	131060249	817	817	817	817	0
477	20240419	111200	131060249	817	817	817	817	1583
478	20240419	111100	129766938	818	822	822	818	9277
479	20240419	111000	122162731	822	822	822	822	8
480	20240419	110900	122156155	823	826	826	823	7243
481	20240419	110800	116184670	827	827	827	827	3000
482	20240419	110700	113703670	828	829	829	827	3274
483	20240419	110600	110992626	829	833	833	829	6100
484	20240419	110500	105919976	832	832	832	832	0
485	20240419	110400	105919976	832	836	836	832	301
486	20240419	110300	105668486	835	846	846	835	438
487	20240419	110200	105302258	846	836	846	835	2324
488	20240419	110100	103358927	836	836	836	836	203
489	20240419	110000	103189219	839	839	839	839	2259
490	20240419	105900	101293918	834	834	834	834	0
491	20240419	105800	101293918	834	834	834	834	0
492	20240419	105700	101293918	834	834	834	834	0
493	20240419	105600	101293918	834	834	834	834	155
494	20240419	105500	101164648	834	840	840	834	215
495	20240419	105400	100984867	840	842	842	840	1961
496	20240419	105300	99335968	842	856	856	840	1368
497	20240419	105200	98176990	857	834	857	834	23504
498	20240419	105100	78357265	833	828	833	828	2897
499	20240419	105000	75947160	828	828	828	828	224
500	20240419	104900	75761688	828	828	828	828	0
501	20240419	104800	75761688	828	828	828	828	300
502	20240419	104700	75513288	828	827	828	827	200
503	20240419	104600	75347807	828	828	828	828	0
504	20240419	104500	75347807	828	828	828	828	0
505	20240419	104400	75347807	828	828	828	828	0
506	20240419	104300	75347807	828	828	828	828	0
507	20240419	104200	75347807	828	828	828	828	0
508	20240419	104100	75347807	828	828	828	828	0
509	20240419	104000	75347807	828	828	828	828	0
510	20240419	103900	75347807	828	828	828	828	0
511	20240419	103800	75347807	828	828	828	828	1172
512	20240419	103700	74377391	828	828	828	828	100
513	20240419	103600	74294591	828	828	828	828	0
514	20240419	103500	74294591	828	828	828	828	0
515	20240419	103400	74294591	828	828	828	828	0
516	20240419	103300	74294591	828	828	828	828	1
517	20240419	103200	74293763	828	828	828	828	0
518	20240419	103100	74293763	828	828	828	828	0
519	20240419	103000	74293763	828	827	828	823	3427
520	20240419	102900	71459645	827	827	827	827	54
521	20240419	102800	71414987	827	827	827	827	0
522	20240419	102700	71414987	827	827	827	827	0
523	20240419	102600	71414987	827	827	827	827	0
524	20240419	102500	71414987	827	823	827	822	315
525	20240419	102400	71155822	824	824	824	824	0
526	20240419	102300	71155822	824	824	824	824	0
527	20240419	102200	71155822	824	824	824	824	0
528	20240419	102100	71155822	824	824	824	824	0
529	20240419	102000	71155822	824	824	824	824	0
530	20240419	101900	71155822	824	825	825	824	713
531	20240419	101800	70568210	825	825	825	825	0
532	20240419	101700	70568210	825	825	825	825	0
533	20240419	101600	70568210	825	825	825	825	0
534	20240419	101500	70568210	825	825	825	825	0
535	20240419	101400	70568210	825	824	825	824	903
536	20240419	101300	69823922	824	824	824	824	0
537	20240419	101200	69823922	824	823	824	823	253
538	20240419	101100	69615495	819	819	819	819	0
539	20240419	101000	69615495	819	819	819	819	0
540	20240419	100900	69615495	819	819	819	819	0
541	20240419	100800	69615495	819	819	819	819	0
542	20240419	100700	69615495	819	819	819	819	31
543	20240419	100600	69590106	823	823	823	823	0
544	20240419	100500	69590106	823	823	823	823	10
545	20240419	100400	69581876	823	823	823	823	0
546	20240419	100300	69581876	823	823	823	823	0
547	20240419	100200	69581876	823	823	823	823	0
548	20240419	100100	69581876	823	823	823	823	0
549	20240419	100000	69581876	823	823	823	823	17
550	20240419	095900	69567885	823	823	823	823	6
551	20240419	095800	69562947	822	822	822	822	99
552	20240419	095700	69481569	823	823	823	823	0
553	20240419	095600	69481569	823	823	823	823	20
554	20240419	095500	69465109	823	823	823	823	1
555	20240419	095400	69464286	823	823	823	823	0
556	20240419	095300	69464286	823	820	823	818	250
557	20240419	095200	69259719	823	823	823	823	0
558	20240419	095100	69259719	823	823	823	823	0
559	20240419	095000	69259719	823	823	823	823	1
560	20240419	094900	69258896	823	823	823	823	0
561	20240419	094800	69258896	823	823	823	823	5
562	20240419	094700	69254781	824	824	824	824	0
563	20240419	094600	69254781	824	824	824	824	0
564	20240419	094500	69254781	824	824	824	824	0
565	20240419	094400	69254781	824	824	824	824	0
566	20240419	094300	69254781	824	824	824	824	210
567	20240419	094200	69081741	824	824	824	824	0
568	20240419	094100	69081741	824	824	824	824	0
569	20240419	094000	69081741	824	815	824	815	287
570	20240419	093900	68847827	815	815	815	815	920
571	20240419	093800	68098027	815	819	819	815	1584
572	20240419	093700	66804653	819	821	821	819	6845
573	20240419	093600	61192867	821	821	821	821	25
574	20240419	093500	61172342	821	821	821	821	150
575	20240419	093400	61049192	822	823	823	822	32
576	20240419	093300	61022867	824	824	824	824	0
577	20240419	093200	61022867	824	824	824	824	0
578	20240419	093100	61022867	824	824	824	824	0
579	20240419	093000	61022867	824	825	825	824	120
580	20240419	092900	60923978	826	826	826	826	0
581	20240419	092800	60923978	826	826	826	826	116
582	20240419	092700	60828162	835	835	835	835	1
583	20240419	092600	60827327	830	830	830	830	305
584	20240419	092500	60574177	826	830	830	826	1527
585	20240419	092400	59310264	827	830	830	827	18236
586	20240419	092300	44200345	830	835	835	830	10000
587	20240419	092200	35882418	843	835	843	833	992
588	20240419	092100	35054187	837	837	837	837	251
589	20240419	092000	34844100	844	842	844	840	2208
590	20240419	091900	32982931	840	838	840	838	20
591	20240419	091800	32966167	838	835	838	834	1483
592	20240419	091700	31727241	843	843	843	843	1265
593	20240419	091600	30660846	843	843	843	843	3
594	20240419	091500	30658317	843	832	844	831	3854
595	20240419	091400	27442708	845	840	845	840	300
596	20240419	091300	27190058	842	840	842	840	1531
597	20240419	091200	25903958	842	844	844	842	80
598	20240419	091100	25836498	844	829	845	829	551
599	20240419	091000	25370969	845	846	846	828	3036
600	20240419	090900	22826316	846	842	846	832	3271
601	20240419	090800	20065283	843	831	843	827	8746
602	20240419	090700	12729120	848	831	848	831	1014
603	20240419	090600	11870026	830	835	835	830	1139
604	20240419	090500	10920926	850	839	850	822	9271
605	20240419	090400	3062157	841	839	859	839	3072
606	20240419	090300	474048	817	816	840	816	291
607	20240419	090200	229868	812	812	812	812	0
608	20240419	090100	229868	812	812	812	812	99
609	20240419	090000	149480	808	808	808	808	185