KissMeData/044480/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191800	188871452	966	966	966	966	1326
3	20240419	191700	188871452	966	966	966	966	0
4	20240419	191600	188871452	966	966	966	966	0
5	20240419	191500	188871452	966	966	966	966	0
6	20240419	191400	188871452	966	966	966	966	0
7	20240419	191300	188871452	966	966	966	966	0
8	20240419	191200	188871452	966	966	966	966	0
9	20240419	191100	188871452	966	966	966	966	0
10	20240419	191000	188871452	966	966	966	966	0
11	20240419	190900	188871452	966	966	966	966	0
12	20240419	190800	188871452	966	966	966	966	0
13	20240419	190700	188871452	966	966	966	966	0
14	20240419	190600	188871452	966	966	966	966	0
15	20240419	190500	188871452	966	966	966	966	0
16	20240419	190400	188871452	966	966	966	966	0
17	20240419	190300	188871452	966	966	966	966	0
18	20240419	190200	188871452	966	966	966	966	0
19	20240419	190100	188871452	966	966	966	966	0
20	20240419	190000	188871452	966	966	966	966	0
21	20240419	185900	188871452	966	966	966	966	0
22	20240419	185800	188871452	966	966	966	966	0
23	20240419	185700	188871452	966	966	966	966	0
24	20240419	185600	188871452	966	966	966	966	0
25	20240419	185500	188871452	966	966	966	966	0
26	20240419	185400	188871452	966	966	966	966	0
27	20240419	185300	188871452	966	966	966	966	0
28	20240419	185200	188871452	966	966	966	966	0
29	20240419	185100	188871452	966	966	966	966	0
30	20240419	185000	188871452	966	966	966	966	0
31	20240419	184900	188871452	966	966	966	966	0
32	20240419	184800	188871452	966	966	966	966	1326
33	20240419	184700	188871452	966	966	966	966	0
34	20240419	184600	188871452	966	966	966	966	0
35	20240419	184500	188871452	966	966	966	966	0
36	20240419	184400	188871452	966	966	966	966	0
37	20240419	184300	188871452	966	966	966	966	0
38	20240419	184200	188871452	966	966	966	966	0
39	20240419	184100	188871452	966	966	966	966	0
40	20240419	184000	188871452	966	966	966	966	0
41	20240419	183900	188871452	966	966	966	966	0
42	20240419	183800	188871452	966	966	966	966	0
43	20240419	183700	188871452	966	966	966	966	0
44	20240419	183600	188871452	966	966	966	966	0
45	20240419	183500	188871452	966	966	966	966	0
46	20240419	183400	188871452	966	966	966	966	0
47	20240419	183300	188871452	966	966	966	966	0
48	20240419	183200	188871452	966	966	966	966	0
49	20240419	183100	188871452	966	966	966	966	0
50	20240419	183000	188871452	966	966	966	966	0
51	20240419	182900	188871452	966	966	966	966	0
52	20240419	182800	188871452	966	966	966	966	0
53	20240419	182700	188871452	966	966	966	966	0
54	20240419	182600	188871452	966	966	966	966	0
55	20240419	182500	188871452	966	966	966	966	0
56	20240419	182400	188871452	966	966	966	966	0
57	20240419	182300	188871452	966	966	966	966	0
58	20240419	182200	188871452	966	966	966	966	0
59	20240419	182100	188871452	966	966	966	966	0
60	20240419	182000	188871452	966	966	966	966	0
61	20240419	181900	188871452	966	966	966	966	0
62	20240419	181800	188871452	966	966	966	966	1326
63	20240419	181700	188871452	966	966	966	966	0
64	20240419	181600	188871452	966	966	966	966	0
65	20240419	181500	188871452	966	966	966	966	0
66	20240419	181400	188871452	966	966	966	966	0
67	20240419	181300	188871452	966	966	966	966	0
68	20240419	181200	188871452	966	966	966	966	0
69	20240419	181100	188871452	966	966	966	966	0
70	20240419	181000	188871452	966	966	966	966	0
71	20240419	180900	188871452	966	966	966	966	0
72	20240419	180800	188871452	966	966	966	966	0
73	20240419	180700	188871452	966	966	966	966	0
74	20240419	180600	188871452	966	966	966	966	0
75	20240419	180500	188871452	966	966	966	966	0
76	20240419	180400	188871452	966	966	966	966	0
77	20240419	180300	188871452	966	966	966	966	0
78	20240419	180200	188871452	966	966	966	966	0
79	20240419	180100	188871452	966	966	966	966	0
80	20240419	180000	188871452	966	966	966	966	0
81	20240419	175900	188871452	966	966	966	966	0
82	20240419	175800	188871452	966	966	966	966	0
83	20240419	175700	188871452	966	966	966	966	0
84	20240419	175600	188871452	966	966	966	966	0
85	20240419	175500	188871452	966	966	966	966	0
86	20240419	175400	188871452	966	966	966	966	0
87	20240419	175300	188871452	966	966	966	966	0
88	20240419	175200	188871452	966	966	966	966	0
89	20240419	175100	188871452	966	966	966	966	0
90	20240419	175000	188871452	966	966	966	966	0
91	20240419	174900	188871452	966	966	966	966	0
92	20240419	174800	188871452	966	966	966	966	1326
93	20240419	174700	188871452	966	966	966	966	0
94	20240419	174600	188871452	966	966	966	966	0
95	20240419	174500	188871452	966	966	966	966	0
96	20240419	174400	188871452	966	966	966	966	0
97	20240419	174300	188871452	966	966	966	966	0
98	20240419	174200	188871452	966	966	966	966	0
99	20240419	174100	188871452	966	966	966	966	0
100	20240419	174000	188871452	966	966	966	966	0
101	20240419	173900	188871452	966	966	966	966	0
102	20240419	173800	188871452	966	966	966	966	0
103	20240419	173700	188871452	966	966	966	966	0
104	20240419	173600	188871452	966	966	966	966	0
105	20240419	173500	188871452	966	966	966	966	0
106	20240419	173400	188871452	966	966	966	966	0
107	20240419	173300	188871452	966	966	966	966	0
108	20240419	173200	188871452	966	966	966	966	0
109	20240419	173100	188871452	966	966	966	966	0
110	20240419	173000	188871452	966	966	966	966	0
111	20240419	172900	188871452	966	966	966	966	0
112	20240419	172800	188871452	966	966	966	966	0
113	20240419	172700	188871452	966	966	966	966	0
114	20240419	172600	188871452	966	966	966	966	0
115	20240419	172500	188871452	966	966	966	966	0
116	20240419	172400	188871452	966	966	966	966	0
117	20240419	172300	188871452	966	966	966	966	0
118	20240419	172200	188871452	966	966	966	966	0
119	20240419	172100	188871452	966	966	966	966	0
120	20240419	172000	188871452	966	966	966	966	0
121	20240419	171900	188871452	966	966	966	966	0
122	20240419	171800	188871452	966	966	966	966	1326
123	20240419	171700	188871452	966	966	966	966	0
124	20240419	171600	188871452	966	966	966	966	0
125	20240419	171500	188871452	966	966	966	966	0
126	20240419	171400	188871452	966	966	966	966	0
127	20240419	171300	188871452	966	966	966	966	0
128	20240419	171200	188871452	966	966	966	966	0
129	20240419	171100	188871452	966	966	966	966	0
130	20240419	171000	188871452	966	966	966	966	0
131	20240419	170900	188871452	966	966	966	966	0
132	20240419	170800	188871452	966	966	966	966	0
133	20240419	170700	188871452	966	966	966	966	0
134	20240419	170600	188871452	966	966	966	966	0
135	20240419	170500	188871452	966	966	966	966	0
136	20240419	170400	188871452	966	966	966	966	0
137	20240419	170300	188871452	966	966	966	966	0
138	20240419	170200	188871452	966	966	966	966	0
139	20240419	170100	188871452	966	966	966	966	0
140	20240419	170000	188871452	966	966	966	966	0
141	20240419	165900	188871452	966	966	966	966	0
142	20240419	165800	188871452	966	966	966	966	0
143	20240419	165700	188871452	966	966	966	966	0
144	20240419	165600	188871452	966	966	966	966	0
145	20240419	165500	188871452	966	966	966	966	0
146	20240419	165400	188871452	966	966	966	966	0
147	20240419	165300	188871452	966	966	966	966	0
148	20240419	165200	188871452	966	966	966	966	0
149	20240419	165100	188871452	966	966	966	966	0
150	20240419	165000	188871452	966	966	966	966	0
151	20240419	164900	188871452	966	966	966	966	0
152	20240419	164800	188871452	966	966	966	966	1326
153	20240419	164700	188871452	966	966	966	966	0
154	20240419	164600	188871452	966	966	966	966	0
155	20240419	164500	188871452	966	966	966	966	0
156	20240419	164400	188871452	966	966	966	966	0
157	20240419	164300	188871452	966	966	966	966	0
158	20240419	164200	188871452	966	966	966	966	0
159	20240419	164100	188871452	966	966	966	966	0
160	20240419	164000	188871452	966	966	966	966	0
161	20240419	163900	188871452	966	966	966	966	0
162	20240419	163800	188871452	966	966	966	966	0
163	20240419	163700	188871452	966	966	966	966	0
164	20240419	163600	188871452	966	966	966	966	0
165	20240419	163500	188871452	966	966	966	966	0
166	20240419	163400	188871452	966	966	966	966	0
167	20240419	163300	188871452	966	966	966	966	0
168	20240419	163200	188871452	966	966	966	966	0
169	20240419	163100	188871452	966	966	966	966	0
170	20240419	163000	188871452	966	966	966	966	0
171	20240419	162900	188871452	966	966	966	966	0
172	20240419	162800	188871452	966	966	966	966	0
173	20240419	162700	188871452	966	966	966	966	0
174	20240419	162600	188871452	966	966	966	966	0
175	20240419	162500	188871452	966	966	966	966	0
176	20240419	162400	188871452	966	966	966	966	0
177	20240419	162300	188871452	966	966	966	966	0
178	20240419	162200	188871452	966	966	966	966	0
179	20240419	162100	188871452	966	966	966	966	0
180	20240419	162000	188871452	966	966	966	966	0
181	20240419	161900	188871452	966	966	966	966	0
182	20240419	161800	188871452	966	966	966	966	1326
183	20240419	161700	188871452	966	966	966	966	0
184	20240419	161600	188871452	966	966	966	966	0
185	20240419	161500	188871452	966	966	966	966	0
186	20240419	161400	188871452	966	966	966	966	0
187	20240419	161300	188871452	966	966	966	966	0
188	20240419	161200	188871452	966	966	966	966	0
189	20240419	161100	188871452	966	966	966	966	0
190	20240419	161000	188871452	966	966	966	966	0
191	20240419	160900	188871452	966	966	966	966	0
192	20240419	160800	188871452	966	966	966	966	0
193	20240419	160700	188871452	966	966	966	966	0
194	20240419	160600	188871452	966	966	966	966	0
195	20240419	160500	188871452	966	966	966	966	0
196	20240419	160400	188871452	966	966	966	966	0
197	20240419	160300	188871452	966	966	966	966	0
198	20240419	160200	188871452	966	966	966	966	0
199	20240419	160100	188871452	966	966	966	966	0
200	20240419	160000	188871452	966	966	966	966	0
201	20240419	155900	188871452	966	966	966	966	0
202	20240419	155800	188871452	966	966	966	966	0
203	20240419	155700	188871452	966	966	966	966	0
204	20240419	155600	188871452	966	966	966	966	0
205	20240419	155500	188871452	966	966	966	966	0
206	20240419	155400	188871452	966	966	966	966	0
207	20240419	155300	188871452	966	966	966	966	0
208	20240419	155200	188871452	966	966	966	966	0
209	20240419	155100	188871452	966	966	966	966	0
210	20240419	155000	188871452	966	966	966	966	0
211	20240419	154900	188871452	966	966	966	966	0
212	20240419	154800	188871452	966	966	966	966	1326
213	20240419	154700	188871452	966	966	966	966	0
214	20240419	154600	188871452	966	966	966	966	0
215	20240419	154500	188871452	966	966	966	966	0
216	20240419	154400	188871452	966	966	966	966	0
217	20240419	154300	188871452	966	966	966	966	0
218	20240419	154200	188871452	966	966	966	966	0
219	20240419	154100	188871452	966	966	966	966	0
220	20240419	154000	188871452	966	966	966	966	0
221	20240419	153900	188871452	966	966	966	966	0
222	20240419	153800	188871452	966	966	966	966	0
223	20240419	153700	188871452	966	966	966	966	0
224	20240419	153600	188871452	966	966	966	966	0
225	20240419	153500	188871452	966	966	966	966	0
226	20240419	153400	188871452	966	966	966	966	0
227	20240419	153300	188871452	966	966	966	966	0
228	20240419	153200	188871452	966	966	966	966	0
229	20240419	153100	188871452	966	966	966	966	0
230	20240419	153000	188871452	966	966	966	966	1326
231	20240419	152900	187590536	966	966	966	966	0
232	20240419	152800	187590536	966	966	966	966	0
233	20240419	152700	187590536	966	966	966	966	0
234	20240419	152600	187590536	966	966	966	966	0
235	20240419	152500	187590536	966	966	966	966	0
236	20240419	152400	187590536	966	966	966	966	0
237	20240419	152300	187590536	966	966	966	966	0
238	20240419	152200	187590536	966	966	966	966	0
239	20240419	152100	187590536	966	966	966	966	0
240	20240419	152000	187590536	966	966	966	966	0
241	20240419	151900	187590536	966	958	966	955	1741
242	20240419	151800	185917702	959	959	959	959	3
243	20240419	151700	185914825	960	961	962	959	1202
244	20240419	151600	184759571	962	962	962	962	514
245	20240419	151500	184265103	966	966	966	966	0
246	20240419	151400	184265103	966	966	966	966	592
247	20240419	151300	183693231	966	962	966	962	337
248	20240419	151200	183368065	962	962	962	962	0
249	20240419	151100	183368065	962	962	962	962	1565
250	20240419	151000	181862535	962	962	962	962	108
251	20240419	150900	181758639	968	968	968	968	0
252	20240419	150800	181758639	968	968	968	968	1
253	20240419	150700	181757671	966	964	966	960	1502
254	20240419	150600	180309749	964	964	964	964	0
255	20240419	150500	180309749	964	964	964	964	1000
256	20240419	150400	179345749	962	962	962	962	1996
257	20240419	150300	177425597	960	960	960	960	7
258	20240419	150200	177418877	960	960	960	960	0
259	20240419	150100	177418877	960	960	960	960	0
260	20240419	150000	177418877	960	960	960	960	100
261	20240419	145900	177322877	960	960	960	960	0
262	20240419	145800	177322877	960	960	960	960	60
263	20240419	145700	177265277	956	956	956	956	0
264	20240419	145600	177265277	956	956	956	956	0
265	20240419	145500	177265277	956	956	956	956	2
266	20240419	145400	177263365	956	956	956	956	0
267	20240419	145300	177263365	956	965	965	956	5721
268	20240419	145200	171776777	964	964	964	964	0
269	20240419	145100	171776777	964	964	964	964	0
270	20240419	145000	171776777	964	964	964	964	0
271	20240419	144900	171776777	964	964	964	964	0
272	20240419	144800	171776777	964	964	964	964	55
273	20240419	144700	171723757	964	964	964	964	0
274	20240419	144600	171723757	964	964	964	964	0
275	20240419	144500	171723757	964	964	964	964	0
276	20240419	144400	171723757	964	964	964	964	0
277	20240419	144300	171723757	964	964	964	964	2
278	20240419	144200	171721829	970	970	970	970	0
279	20240419	144100	171721829	970	970	970	970	0
280	20240419	144000	171721829	970	970	970	970	0
281	20240419	143900	171721829	970	970	970	970	0
282	20240419	143800	171721829	970	971	971	970	60
283	20240419	143700	171663596	972	972	972	972	0
284	20240419	143600	171663596	972	972	973	972	1015
285	20240419	143500	170677015	971	970	971	970	292
286	20240419	143400	170393752	968	964	968	964	294
287	20240419	143300	170109982	965	965	965	965	1
288	20240419	143200	170109017	964	964	964	964	0
289	20240419	143100	170109017	964	964	964	964	0
290	20240419	143000	170109017	964	964	964	964	0
291	20240419	142900	170109017	964	964	964	964	1
292	20240419	142800	170108053	962	962	962	962	0
293	20240419	142700	170108053	962	962	962	962	0
294	20240419	142600	170108053	962	962	962	962	0
295	20240419	142500	170108053	962	962	962	962	0
296	20240419	142400	170108053	962	962	962	962	0
297	20240419	142300	170108053	962	962	962	962	0
298	20240419	142200	170108053	962	961	962	961	47
299	20240419	142100	170062885	961	961	961	961	0
300	20240419	142000	170062885	961	961	961	961	200
301	20240419	141900	169870685	960	960	960	960	0
302	20240419	141800	169870685	960	960	960	960	0
303	20240419	141700	169870685	960	960	960	960	31
304	20240419	141600	169840925	959	959	959	959	0
305	20240419	141500	169840925	959	959	959	959	6
306	20240419	141400	169835171	956	956	956	956	0
307	20240419	141300	169835171	956	956	956	956	0
308	20240419	141200	169835171	956	956	956	956	0
309	20240419	141100	169835171	956	956	956	956	0
310	20240419	141000	169835171	956	956	956	956	0
311	20240419	140900	169835171	956	956	956	956	340
312	20240419	140800	169510131	955	955	955	955	0
313	20240419	140700	169510131	955	955	955	955	0
314	20240419	140600	169510131	955	955	955	955	0
315	20240419	140500	169510131	955	955	955	955	0
316	20240419	140400	169510131	955	957	957	955	661
317	20240419	140300	168877716	956	956	956	956	0
318	20240419	140200	168877716	956	956	956	956	360
319	20240419	140100	168533556	959	959	959	959	0
320	20240419	140000	168533556	959	959	959	959	0
321	20240419	135900	168533556	959	959	959	959	0
322	20240419	135800	168533556	959	959	959	959	0
323	20240419	135700	168533556	959	959	959	959	0
324	20240419	135600	168533556	959	959	959	959	1
325	20240419	135500	168532597	953	953	953	953	0
326	20240419	135400	168532597	953	953	953	953	0
327	20240419	135300	168532597	953	953	953	953	0
328	20240419	135200	168532597	953	953	953	953	0
329	20240419	135100	168532597	953	953	953	953	0
330	20240419	135000	168532597	953	953	953	953	0
331	20240419	134900	168532597	953	953	953	953	0
332	20240419	134800	168532597	953	953	953	953	0
333	20240419	134700	168532597	953	953	953	953	0
334	20240419	134600	168532597	953	953	953	953	0
335	20240419	134500	168532597	953	953	953	953	5
336	20240419	134400	168527832	951	951	951	951	0
337	20240419	134300	168527832	951	960	960	951	1407
338	20240419	134200	167186953	961	961	961	961	3
339	20240419	134100	167184070	961	961	961	961	0
340	20240419	134000	167184070	961	961	961	961	1
341	20240419	133900	167183109	960	960	960	960	0
342	20240419	133800	167183109	960	960	960	960	0
343	20240419	133700	167183109	960	960	960	960	0
344	20240419	133600	167183109	960	960	960	960	0
345	20240419	133500	167183109	960	960	960	960	0
346	20240419	133400	167183109	960	960	960	960	0
347	20240419	133300	167183109	960	960	960	960	0
348	20240419	133200	167183109	960	960	960	960	0
349	20240419	133100	167183109	960	960	960	960	0
350	20240419	133000	167183109	960	960	960	960	0
351	20240419	132900	167183109	960	960	960	960	450
352	20240419	132800	166751109	961	961	961	961	0
353	20240419	132700	166751109	961	961	961	961	0
354	20240419	132600	166751109	961	961	961	961	0
355	20240419	132500	166751109	961	961	961	961	0
356	20240419	132400	166751109	961	961	961	961	323
357	20240419	132300	166440706	961	961	961	961	0
358	20240419	132200	166440706	961	961	961	961	0
359	20240419	132100	166440706	961	961	961	961	0
360	20240419	132000	166440706	961	961	961	961	103
361	20240419	131900	166341723	961	961	961	961	0
362	20240419	131800	166341723	961	962	962	961	113
363	20240419	131700	166233027	967	967	967	967	0
364	20240419	131600	166233027	967	967	967	967	0
365	20240419	131500	166233027	967	967	967	967	0
366	20240419	131400	166233027	967	967	967	967	0
367	20240419	131300	166233027	967	967	967	967	0
368	20240419	131200	166233027	967	967	967	967	0
369	20240419	131100	166233027	967	967	967	967	2
370	20240419	131000	166231093	967	967	967	967	0
371	20240419	130900	166231093	967	967	967	967	0
372	20240419	130800	166231093	967	967	967	967	0
373	20240419	130700	166231093	967	967	967	967	1
374	20240419	130600	166230126	963	963	963	963	0
375	20240419	130500	166230126	963	963	963	963	0
376	20240419	130400	166230126	963	963	963	963	1000
377	20240419	130300	165267126	967	967	967	967	0
378	20240419	130200	165267126	967	967	967	967	0
379	20240419	130100	165267126	967	969	970	967	2172
380	20240419	130000	163162253	969	969	969	969	103
381	20240419	125900	163062446	969	968	969	968	501
382	20240419	125800	162577077	966	966	966	966	0
383	20240419	125700	162577077	966	966	966	966	22
384	20240419	125600	162555825	966	966	966	966	0
385	20240419	125500	162555825	966	966	966	966	0
386	20240419	125400	162555825	966	966	966	966	190
387	20240419	125300	162372285	966	966	966	966	14
388	20240419	125200	162358761	967	967	967	967	0
389	20240419	125100	162358761	967	966	967	966	910
390	20240419	125000	161479601	963	963	963	963	0
391	20240419	124900	161479601	963	963	963	963	0
392	20240419	124800	161479601	963	963	963	963	50
393	20240419	124700	161431451	969	969	969	969	0
394	20240419	124600	161431451	969	969	969	969	0
395	20240419	124500	161431451	969	969	969	969	0
396	20240419	124400	161431451	969	969	969	969	0
397	20240419	124300	161431451	969	969	969	969	0
398	20240419	124200	161431451	969	969	969	969	0
399	20240419	124100	161431451	969	963	969	963	3
400	20240419	124000	161428556	970	970	970	970	0
401	20240419	123900	161428556	970	970	970	970	0
402	20240419	123800	161428556	970	970	970	970	25
403	20240419	123700	161404306	970	970	970	970	0
404	20240419	123600	161404306	970	970	970	970	2
405	20240419	123500	161402366	970	970	970	970	0
406	20240419	123400	161402366	970	970	970	970	0
407	20240419	123300	161402366	970	970	970	970	0
408	20240419	123200	161402366	970	968	970	968	612
409	20240419	123100	160808887	969	969	969	969	0
410	20240419	123000	160808887	969	969	969	969	0
411	20240419	122900	160808887	969	969	969	969	0
412	20240419	122800	160808887	969	969	969	969	59
413	20240419	122700	160751716	962	962	962	962	19
414	20240419	122600	160733438	961	961	961	961	0
415	20240419	122500	160733438	961	961	961	961	0
416	20240419	122400	160733438	961	961	961	961	0
417	20240419	122300	160733438	961	962	962	961	200
418	20240419	122200	160541043	962	962	962	962	2
419	20240419	122100	160539119	962	962	962	962	0
420	20240419	122000	160539119	962	962	962	962	0
421	20240419	121900	160539119	962	962	962	962	0
422	20240419	121800	160539119	962	962	962	962	0
423	20240419	121700	160539119	962	962	962	962	10
424	20240419	121600	160529499	970	970	970	970	0
425	20240419	121500	160529499	970	970	970	970	150
426	20240419	121400	160383999	965	965	965	965	0
427	20240419	121300	160383999	965	965	965	965	5
428	20240419	121200	160379174	962	962	962	962	0
429	20240419	121100	160379174	962	962	962	962	0
430	20240419	121000	160379174	962	962	962	962	20
431	20240419	120900	160359934	962	962	962	962	0
432	20240419	120800	160359934	962	962	962	962	16
433	20240419	120700	160344542	971	971	971	971	123
434	20240419	120600	160225109	970	970	970	970	170
435	20240419	120500	160060209	970	970	970	970	30
436	20240419	120400	160031109	969	969	970	969	1296
437	20240419	120300	158774602	970	970	970	970	0
438	20240419	120200	158774602	970	970	970	970	0
439	20240419	120100	158774602	970	970	970	970	0
440	20240419	120000	158774602	970	970	970	970	0
441	20240419	115900	158774602	970	968	970	968	1750
442	20240419	115800	157078908	969	969	969	969	0
443	20240419	115700	157078908	969	968	969	968	10
444	20240419	115600	157069221	960	960	960	960	0
445	20240419	115500	157069221	960	968	968	960	451
446	20240419	115400	156633276	963	963	963	963	0
447	20240419	115300	156633276	963	963	963	963	0
448	20240419	115200	156633276	963	963	963	963	521
449	20240419	115100	156131553	963	963	963	963	0
450	20240419	115000	156131553	963	963	963	963	0
451	20240419	114900	156131553	963	963	963	963	0
452	20240419	114800	156131553	963	963	963	963	0
453	20240419	114700	156131553	963	963	963	963	1000
454	20240419	114600	155168553	968	968	968	968	100
455	20240419	114500	155071753	972	972	972	972	200
456	20240419	114400	154877353	972	970	973	970	1836
457	20240419	114300	153092868	972	968	972	968	5276
458	20240419	114200	147976424	968	964	968	964	629
459	20240419	114100	147367582	964	961	964	961	721
460	20240419	114000	146674048	960	960	960	960	620
461	20240419	113900	146078848	960	958	960	958	103
462	20240419	113800	145980014	955	955	955	955	0
463	20240419	113700	145980014	955	955	955	955	491
464	20240419	113600	145511109	955	955	955	955	1
465	20240419	113500	145510154	955	950	955	950	33
466	20240419	113400	145478779	950	950	950	950	0
467	20240419	113300	145478779	950	950	950	950	250
468	20240419	113200	145241279	949	949	949	949	0
469	20240419	113100	145241279	949	949	949	949	0
470	20240419	113000	145241279	949	949	949	949	0
471	20240419	112900	145241279	949	950	950	949	1050
472	20240419	112800	144244814	950	950	950	950	2100
473	20240419	112700	142249814	950	950	950	950	0
474	20240419	112600	142249814	950	950	950	950	0
475	20240419	112500	142249814	950	950	950	950	0
476	20240419	112400	142249814	950	950	950	950	505
477	20240419	112300	141770064	950	950	950	950	0
478	20240419	112200	141770064	950	950	950	950	3
479	20240419	112100	141767214	950	950	950	950	0
480	20240419	112000	141767214	950	950	950	950	1052
481	20240419	111900	140767814	950	950	950	950	0
482	20240419	111800	140767814	950	950	950	950	0
483	20240419	111700	140767814	950	950	950	950	7
484	20240419	111600	140761164	952	952	952	952	0
485	20240419	111500	140761164	952	950	952	950	1790
486	20240419	111400	139058664	950	950	950	950	1476
487	20240419	111300	137656464	949	955	955	949	5580
488	20240419	111200	132344682	952	952	952	952	0
489	20240419	111100	132344682	952	952	952	952	2514
490	20240419	111000	129951354	950	950	950	950	2585
491	20240419	110900	127495604	950	950	950	950	200
492	20240419	110800	127305604	950	950	950	950	86
493	20240419	110700	127223904	950	953	953	950	1310
494	20240419	110600	125977189	954	954	954	954	0
495	20240419	110500	125977189	954	954	954	954	0
496	20240419	110400	125977189	954	954	954	954	0
497	20240419	110300	125977189	954	955	955	954	115
498	20240419	110200	125867365	955	955	955	955	990
499	20240419	110100	124921915	956	961	961	956	892
500	20240419	110000	124066916	962	962	962	962	0
501	20240419	105900	124066916	962	962	962	962	1000
502	20240419	105800	123104916	962	964	964	962	65
503	20240419	105700	123042374	972	972	972	972	0
504	20240419	105600	123042374	972	972	972	972	0
505	20240419	105500	123042374	972	972	972	972	0
506	20240419	105400	123042374	972	964	972	964	2
507	20240419	105300	123040438	972	972	972	972	7
508	20240419	105200	123033634	972	972	972	972	1
509	20240419	105100	123032662	973	973	973	973	0
510	20240419	105000	123032662	973	965	973	965	1100
511	20240419	104900	121971146	965	965	965	965	456
512	20240419	104800	121531106	965	965	965	965	0
513	20240419	104700	121531106	965	965	965	965	0
514	20240419	104600	121531106	965	965	965	965	75
515	20240419	104500	121458731	965	965	965	965	0
516	20240419	104400	121458731	965	965	965	965	0
517	20240419	104300	121458731	965	965	965	965	14
518	20240419	104200	121445221	966	966	966	966	194
519	20240419	104100	121257817	966	966	966	966	0
520	20240419	104000	121257817	966	967	967	966	809
521	20240419	103900	120476123	967	967	967	967	1
522	20240419	103800	120475156	968	968	968	968	11
523	20240419	103700	120464508	968	968	968	968	0
524	20240419	103600	120464508	968	968	968	968	7
525	20240419	103500	120457732	968	968	968	968	400
526	20240419	103400	120070532	968	968	968	968	0
527	20240419	103300	120070532	968	968	968	968	0
528	20240419	103200	120070532	968	970	970	968	458
529	20240419	103100	119626630	970	970	970	970	7
530	20240419	103000	119619840	970	970	970	970	0
531	20240419	102900	119619840	970	970	970	970	20
532	20240419	102800	119600440	974	974	974	974	0
533	20240419	102700	119600440	974	974	974	974	0
534	20240419	102600	119600440	974	973	974	973	100
535	20240419	102500	119503050	974	974	974	974	0
536	20240419	102400	119503050	974	974	974	974	0
537	20240419	102300	119503050	974	974	974	974	332
538	20240419	102200	119179682	969	969	969	969	0
539	20240419	102100	119179682	969	969	969	969	4
540	20240419	102000	119175806	977	977	977	977	0
541	20240419	101900	119175806	977	977	977	977	0
542	20240419	101800	119175806	977	970	977	970	1104
543	20240419	101700	118098846	968	968	968	968	95
544	20240419	101600	118006886	968	970	975	968	1106
545	20240419	101500	116931622	970	970	970	970	0
546	20240419	101400	116931622	970	970	970	970	3
547	20240419	101300	116928712	970	970	970	970	202
548	20240419	101200	116732772	973	970	973	970	4
549	20240419	101100	116728889	970	970	970	970	1
550	20240419	101000	116727919	970	970	970	970	0
551	20240419	100900	116727919	970	970	970	970	16
552	20240419	100800	116712399	973	973	973	973	42
553	20240419	100700	116671533	973	973	973	973	0
554	20240419	100600	116671533	973	973	973	973	10
555	20240419	100500	116661803	973	973	973	973	20
556	20240419	100400	116642343	974	974	974	974	0
557	20240419	100300	116642343	974	974	974	974	0
558	20240419	100200	116642343	974	974	974	974	101
559	20240419	100100	116543969	974	974	974	974	0
560	20240419	100000	116543969	974	974	974	974	1
561	20240419	095900	116542995	974	974	974	974	6
562	20240419	095800	116537151	966	966	966	966	0
563	20240419	095700	116537151	966	966	966	966	0
564	20240419	095600	116537151	966	969	969	966	778
565	20240419	095500	115783284	969	969	969	969	72
566	20240419	095400	115713516	975	975	975	975	51
567	20240419	095300	115663791	969	969	969	969	1
568	20240419	095200	115662822	967	969	969	967	432
569	20240419	095100	115244591	969	969	969	969	99
570	20240419	095000	115148660	969	976	977	969	702
571	20240419	094900	114466314	977	977	977	977	0
572	20240419	094800	114466314	977	974	977	974	1000
573	20240419	094700	113491000	973	970	973	969	201
574	20240419	094600	113295834	966	966	966	966	493
575	20240419	094500	112819596	966	966	966	966	736
576	20240419	094400	112108620	966	961	966	961	311
577	20240419	094300	111808229	961	967	967	961	296
578	20240419	094200	111523210	969	970	970	969	186
579	20240419	094100	111342974	970	970	970	970	8
580	20240419	094000	111335214	970	970	970	970	3300
581	20240419	093900	108134214	970	971	973	970	7315
582	20240419	093800	101037368	973	975	975	973	1798
583	20240419	093700	99285004	976	978	978	976	160
584	20240419	093600	99128663	975	981	981	975	2282
585	20240419	093500	96898029	980	988	988	977	2675
586	20240419	093400	94276585	989	962	989	962	21512
587	20240419	093300	73392822	962	965	970	962	3637
588	20240419	093200	69872662	962	956	965	956	10992
589	20240419	093100	59328710	952	955	956	952	4004
590	20240419	093000	55502102	952	955	955	952	103
591	20240419	092900	55403743	956	956	956	955	2113
592	20240419	092800	53383970	956	956	956	956	863
593	20240419	092700	52558942	955	956	956	955	214
594	20240419	092600	52354559	956	952	956	952	310
595	20240419	092500	52058706	950	949	950	949	128
596	20240419	092400	51937206	950	954	954	950	1059
597	20240419	092300	50930956	954	953	954	953	1185
598	20240419	092200	49800518	954	949	954	949	28338
599	20240419	092100	22899367	948	943	948	942	4434
600	20240419	092000	18704846	943	943	943	943	50
601	20240419	091900	18657696	943	943	943	943	3006
602	20240419	091800	15823038	942	940	942	940	3527
603	20240419	091700	12503494	940	940	940	940	0
604	20240419	091600	12503494	940	940	940	940	5
605	20240419	091500	12498794	940	940	940	940	0
606	20240419	091400	12498794	940	940	940	940	10
607	20240419	091300	12489394	941	941	941	941	6
608	20240419	091200	12483748	941	941	941	941	652
609	20240419	091100	11870216	942	942	942	942	0
610	20240419	091000	11870216	942	941	942	941	53
611	20240419	090900	11820342	941	941	941	941	10
612	20240419	090800	11810932	942	942	942	942	0
613	20240419	090700	11810932	942	942	942	942	0
614	20240419	090600	11810932	942	942	942	942	1
615	20240419	090500	11809990	941	941	941	941	1035
616	20240419	090400	10836055	941	941	941	941	3401
617	20240419	090300	7635714	933	939	941	933	2901
618	20240419	090200	4906201	933	933	933	933	15
619	20240419	090100	4892206	941	937	941	937	4391
620	20240419	090000	765408	938	938	938	938	816