KissMeData/002780/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183600	422472937	973	973	973	973	8488
3	20240411	183500	422472937	973	973	973	973	0
4	20240411	183400	422472937	973	973	973	973	0
5	20240411	183300	422472937	973	973	973	973	0
6	20240411	183200	422472937	973	973	973	973	0
7	20240411	183100	422472937	973	973	973	973	0
8	20240411	183000	422472937	973	973	973	973	0
9	20240411	182900	422472937	973	973	973	973	0
10	20240411	182800	422472937	973	973	973	973	0
11	20240411	182700	422472937	973	973	973	973	0
12	20240411	182600	422472937	973	973	973	973	0
13	20240411	182500	422472937	973	973	973	973	0
14	20240411	182400	422472937	973	973	973	973	0
15	20240411	182300	422472937	973	973	973	973	0
16	20240411	182200	422472937	973	973	973	973	0
17	20240411	182100	422472937	973	973	973	973	0
18	20240411	182000	422472937	973	973	973	973	0
19	20240411	181900	422472937	973	973	973	973	0
20	20240411	181800	422472937	973	973	973	973	0
21	20240411	181700	422472937	973	973	973	973	0
22	20240411	181600	422472937	973	973	973	973	0
23	20240411	181500	422472937	973	973	973	973	0
24	20240411	181400	422472937	973	973	973	973	0
25	20240411	181300	422472937	973	973	973	973	0
26	20240411	181200	422472937	973	973	973	973	0
27	20240411	181100	422472937	973	973	973	973	0
28	20240411	181000	422472937	973	973	973	973	0
29	20240411	180900	422472937	973	973	973	973	0
30	20240411	180800	422472937	973	973	973	973	0
31	20240411	180700	422472937	973	973	973	973	0
32	20240411	180600	422472937	973	973	973	973	8488
33	20240411	180500	422472937	973	973	973	973	0
34	20240411	180400	422472937	973	973	973	973	0
35	20240411	180300	422472937	973	973	973	973	0
36	20240411	180200	422472937	973	973	973	973	0
37	20240411	180100	422472937	973	973	973	973	0
38	20240411	180000	422472937	973	973	973	973	0
39	20240411	175900	422472937	973	973	973	973	0
40	20240411	175800	422472937	973	973	973	973	0
41	20240411	175700	422472937	973	973	973	973	0
42	20240411	175600	422472937	973	973	973	973	0
43	20240411	175500	422472937	973	973	973	973	0
44	20240411	175400	422472937	973	973	973	973	0
45	20240411	175300	422472937	973	973	973	973	0
46	20240411	175200	422472937	973	973	973	973	0
47	20240411	175100	422472937	973	973	973	973	0
48	20240411	175000	422472937	973	973	973	973	0
49	20240411	174900	422472937	973	973	973	973	0
50	20240411	174800	422472937	973	973	973	973	0
51	20240411	174700	422472937	973	973	973	973	0
52	20240411	174600	422472937	973	973	973	973	0
53	20240411	174500	422472937	973	973	973	973	0
54	20240411	174400	422472937	973	973	973	973	0
55	20240411	174300	422472937	973	973	973	973	0
56	20240411	174200	422472937	973	973	973	973	0
57	20240411	174100	422472937	973	973	973	973	0
58	20240411	174000	422472937	973	973	973	973	0
59	20240411	173900	422472937	973	973	973	973	0
60	20240411	173800	422472937	973	973	973	973	0
61	20240411	173700	422472937	973	973	973	973	0
62	20240411	173600	422472937	973	973	973	973	8488
63	20240411	173500	422472937	973	973	973	973	0
64	20240411	173400	422472937	973	973	973	973	0
65	20240411	173300	422472937	973	973	973	973	0
66	20240411	173200	422472937	973	973	973	973	0
67	20240411	173100	422472937	973	973	973	973	0
68	20240411	173000	422472937	973	973	973	973	0
69	20240411	172900	422472937	973	973	973	973	0
70	20240411	172800	422472937	973	973	973	973	0
71	20240411	172700	422472937	973	973	973	973	0
72	20240411	172600	422472937	973	973	973	973	0
73	20240411	172500	422472937	973	973	973	973	0
74	20240411	172400	422472937	973	973	973	973	0
75	20240411	172300	422472937	973	973	973	973	0
76	20240411	172200	422472937	973	973	973	973	0
77	20240411	172100	422472937	973	973	973	973	0
78	20240411	172000	422472937	973	973	973	973	0
79	20240411	171900	422472937	973	973	973	973	0
80	20240411	171800	422472937	973	973	973	973	0
81	20240411	171700	422472937	973	973	973	973	0
82	20240411	171600	422472937	973	973	973	973	0
83	20240411	171500	422472937	973	973	973	973	0
84	20240411	171400	422472937	973	973	973	973	0
85	20240411	171300	422472937	973	973	973	973	0
86	20240411	171200	422472937	973	973	973	973	0
87	20240411	171100	422472937	973	973	973	973	0
88	20240411	171000	422472937	973	973	973	973	0
89	20240411	170900	422472937	973	973	973	973	0
90	20240411	170800	422472937	973	973	973	973	0
91	20240411	170700	422472937	973	973	973	973	0
92	20240411	170600	422472937	973	973	973	973	8488
93	20240411	170500	422472937	973	973	973	973	0
94	20240411	170400	422472937	973	973	973	973	0
95	20240411	170300	422472937	973	973	973	973	0
96	20240411	170200	422472937	973	973	973	973	0
97	20240411	170100	422472937	973	973	973	973	0
98	20240411	170000	422472937	973	973	973	973	0
99	20240411	165900	422472937	973	973	973	973	0
100	20240411	165800	422472937	973	973	973	973	0
101	20240411	165700	422472937	973	973	973	973	0
102	20240411	165600	422472937	973	973	973	973	0
103	20240411	165500	422472937	973	973	973	973	0
104	20240411	165400	422472937	973	973	973	973	0
105	20240411	165300	422472937	973	973	973	973	0
106	20240411	165200	422472937	973	973	973	973	0
107	20240411	165100	422472937	973	973	973	973	0
108	20240411	165000	422472937	973	973	973	973	0
109	20240411	164900	422472937	973	973	973	973	0
110	20240411	164800	422472937	973	973	973	973	0
111	20240411	164700	422472937	973	973	973	973	0
112	20240411	164600	422472937	973	973	973	973	0
113	20240411	164500	422472937	973	973	973	973	0
114	20240411	164400	422472937	973	973	973	973	0
115	20240411	164300	422472937	973	973	973	973	0
116	20240411	164200	422472937	973	973	973	973	0
117	20240411	164100	422472937	973	973	973	973	0
118	20240411	164000	422472937	973	973	973	973	0
119	20240411	163900	422472937	973	973	973	973	0
120	20240411	163800	422472937	973	973	973	973	0
121	20240411	163700	422472937	973	973	973	973	0
122	20240411	163600	422472937	973	973	973	973	8488
123	20240411	163500	422472937	973	973	973	973	0
124	20240411	163400	422472937	973	973	973	973	0
125	20240411	163300	422472937	973	973	973	973	0
126	20240411	163200	422472937	973	973	973	973	0
127	20240411	163100	422472937	973	973	973	973	0
128	20240411	163000	422472937	973	973	973	973	0
129	20240411	162900	422472937	973	973	973	973	0
130	20240411	162800	422472937	973	973	973	973	0
131	20240411	162700	422472937	973	973	973	973	0
132	20240411	162600	422472937	973	973	973	973	0
133	20240411	162500	422472937	973	973	973	973	0
134	20240411	162400	422472937	973	973	973	973	0
135	20240411	162300	422472937	973	973	973	973	0
136	20240411	162200	422472937	973	973	973	973	0
137	20240411	162100	422472937	973	973	973	973	0
138	20240411	162000	422472937	973	973	973	973	0
139	20240411	161900	422472937	973	973	973	973	0
140	20240411	161800	422472937	973	973	973	973	0
141	20240411	161700	422472937	973	973	973	973	0
142	20240411	161600	422472937	973	973	973	973	0
143	20240411	161500	422472937	973	973	973	973	0
144	20240411	161400	422472937	973	973	973	973	0
145	20240411	161300	422472937	973	973	973	973	0
146	20240411	161200	422472937	973	973	973	973	0
147	20240411	161100	422472937	973	973	973	973	0
148	20240411	161000	422472937	973	973	973	973	0
149	20240411	160900	422472937	973	973	973	973	0
150	20240411	160800	422472937	973	973	973	973	0
151	20240411	160700	422472937	973	973	973	973	0
152	20240411	160600	422472937	973	973	973	973	8488
153	20240411	160500	422472937	973	973	973	973	0
154	20240411	160400	422472937	973	973	973	973	0
155	20240411	160300	422472937	973	973	973	973	0
156	20240411	160200	422472937	973	973	973	973	0
157	20240411	160100	422472937	973	973	973	973	0
158	20240411	160000	422472937	973	973	973	973	0
159	20240411	155900	422472937	973	973	973	973	0
160	20240411	155800	422472937	973	973	973	973	0
161	20240411	155700	422472937	973	973	973	973	0
162	20240411	155600	422472937	973	973	973	973	0
163	20240411	155500	422472937	973	973	973	973	0
164	20240411	155400	422472937	973	973	973	973	0
165	20240411	155300	422472937	973	973	973	973	0
166	20240411	155200	422472937	973	973	973	973	0
167	20240411	155100	422472937	973	973	973	973	0
168	20240411	155000	422472937	973	973	973	973	0
169	20240411	154900	422472937	973	973	973	973	0
170	20240411	154800	422472937	973	973	973	973	0
171	20240411	154700	422472937	973	973	973	973	0
172	20240411	154600	422472937	973	973	973	973	0
173	20240411	154500	422472937	973	973	973	973	0
174	20240411	154400	422472937	973	973	973	973	0
175	20240411	154300	422472937	973	973	973	973	0
176	20240411	154200	422472937	973	973	973	973	0
177	20240411	154100	422472937	973	973	973	973	0
178	20240411	154000	422472937	973	973	973	973	0
179	20240411	153900	422472937	973	973	973	973	0
180	20240411	153800	422472937	973	973	973	973	0
181	20240411	153700	422472937	973	973	973	973	0
182	20240411	153600	422472937	973	973	973	973	8488
183	20240411	153500	422472937	973	973	973	973	0
184	20240411	153400	422472937	973	973	973	973	0
185	20240411	153300	422472937	973	973	973	973	0
186	20240411	153200	422472937	973	973	973	973	0
187	20240411	153100	422472937	973	973	973	973	0
188	20240411	153000	422472937	973	973	973	973	8488
189	20240411	152900	414214113	974	974	974	974	0
190	20240411	152800	414214113	974	974	974	974	0
191	20240411	152700	414214113	974	974	974	974	0
192	20240411	152600	414214113	974	974	974	974	0
193	20240411	152500	414214113	974	974	974	974	0
194	20240411	152400	414214113	974	974	974	974	0
195	20240411	152300	414214113	974	974	974	974	0
196	20240411	152200	414214113	974	974	974	974	0
197	20240411	152100	414214113	974	974	974	974	0
198	20240411	152000	414214113	974	974	974	974	0
199	20240411	151900	414214113	974	974	974	974	310
200	20240411	151800	413912173	974	974	974	974	301
201	20240411	151700	413618999	973	973	973	973	13
202	20240411	151600	413606350	973	973	974	973	14
203	20240411	151500	413592718	973	973	973	973	12
204	20240411	151400	413581042	974	973	974	973	3151
205	20240411	151300	410511977	973	973	973	973	3
206	20240411	151200	410509058	973	973	973	973	2
207	20240411	151100	410507112	973	973	973	973	375
208	20240411	151000	410142237	974	974	974	974	0
209	20240411	150900	410142237	974	974	974	974	100
210	20240411	150800	410044837	974	974	974	974	100
211	20240411	150700	409947437	974	974	974	974	10
212	20240411	150600	409937697	974	974	974	974	0
213	20240411	150500	409937697	974	974	974	974	0
214	20240411	150400	409937697	974	974	974	974	48
215	20240411	150300	409890945	974	974	974	974	20
216	20240411	150200	409871465	974	974	974	974	500
217	20240411	150100	409384465	974	974	974	974	1
218	20240411	150000	409383491	974	974	974	974	0
219	20240411	145900	409383491	974	974	974	974	0
220	20240411	145800	409383491	974	974	974	974	1
221	20240411	145700	409382517	973	974	974	973	4906
222	20240411	145600	404608978	974	974	974	974	10
223	20240411	145500	404599238	974	974	974	974	0
224	20240411	145400	404599238	974	974	974	974	1
225	20240411	145300	404598264	973	973	973	973	800
226	20240411	145200	403819864	973	973	973	973	760
227	20240411	145100	403080384	973	973	973	973	0
228	20240411	145000	403080384	973	973	973	973	285
229	20240411	144900	402803079	973	973	973	973	144
230	20240411	144800	402662967	974	974	974	974	50
231	20240411	144700	402614267	974	974	974	973	296
232	20240411	144600	402326152	974	975	975	974	121
233	20240411	144500	402208288	973	974	974	973	330
234	20240411	144400	401887188	973	973	973	973	0
235	20240411	144300	401887188	973	974	975	973	10619
236	20240411	144200	391536615	974	974	974	974	0
237	20240411	144100	391536615	974	974	974	974	201
238	20240411	144000	391340841	973	974	974	973	146
239	20240411	143900	391198683	974	974	974	974	2927
240	20240411	143800	388347785	974	974	974	974	0
241	20240411	143700	388347785	974	974	974	974	0
242	20240411	143600	388347785	974	974	974	974	2485
243	20240411	143500	385927395	974	975	975	974	3750
244	20240411	143400	382273145	975	975	975	975	3020
245	20240411	143300	379328645	975	975	975	975	0
246	20240411	143200	379328645	975	975	975	975	0
247	20240411	143100	379328645	975	975	975	975	300
248	20240411	143000	379036145	975	975	975	975	5000
249	20240411	142900	374161145	975	975	975	975	0
250	20240411	142800	374161145	975	975	975	975	0
251	20240411	142700	374161145	975	975	975	975	3
252	20240411	142600	374158220	975	975	975	975	2
253	20240411	142500	374156270	975	975	975	975	2
254	20240411	142400	374154320	974	974	974	974	518
255	20240411	142300	373649788	974	974	974	974	2
256	20240411	142200	373647840	974	974	974	974	0
257	20240411	142100	373647840	974	974	974	974	0
258	20240411	142000	373647840	974	974	974	974	0
259	20240411	141900	373647840	974	974	974	974	0
260	20240411	141800	373647840	974	974	974	974	90
261	20240411	141700	373560180	974	974	974	974	1000
262	20240411	141600	372586180	975	975	975	975	4020
263	20240411	141500	368666680	975	975	975	975	0
264	20240411	141400	368666680	975	975	975	975	0
265	20240411	141300	368666680	975	974	975	974	81
266	20240411	141200	368587775	975	975	975	975	7
267	20240411	141100	368580950	974	974	974	974	0
268	20240411	141000	368580950	974	974	974	974	0
269	20240411	140900	368580950	974	974	974	974	1402
270	20240411	140800	367215402	975	975	975	975	0
271	20240411	140700	367215402	975	975	975	975	10
272	20240411	140600	367205652	974	973	974	973	502
273	20240411	140500	366717204	974	974	974	974	98
274	20240411	140400	366621752	974	974	974	974	2
275	20240411	140300	366619804	974	974	974	974	1
276	20240411	140200	366618830	974	974	974	974	640
277	20240411	140100	365995470	975	975	975	975	0
278	20240411	140000	365995470	975	975	975	975	51
279	20240411	135900	365945745	974	974	974	974	0
280	20240411	135800	365945745	974	974	974	974	0
281	20240411	135700	365945745	974	974	974	974	2
282	20240411	135600	365943797	974	974	974	974	0
283	20240411	135500	365943797	974	974	974	974	0
284	20240411	135400	365943797	974	974	974	974	500
285	20240411	135300	365456797	974	974	974	974	1000
286	20240411	135200	364482797	974	974	974	974	0
287	20240411	135100	364482797	974	974	974	974	0
288	20240411	135000	364482797	974	974	974	974	3400
289	20240411	134900	361171197	974	974	974	974	1000
290	20240411	134800	360197197	974	974	974	974	0
291	20240411	134700	360197197	974	974	974	974	84
292	20240411	134600	360115381	974	974	974	974	1000
293	20240411	134500	359141381	974	974	974	974	1004
294	20240411	134400	358163485	974	974	974	974	528
295	20240411	134300	357649213	974	974	974	974	489
296	20240411	134200	357172927	974	974	974	974	2511
297	20240411	134100	354727213	973	973	973	973	847
298	20240411	134000	353903082	973	973	973	973	100
299	20240411	133900	353805782	973	973	973	973	210
300	20240411	133800	353601452	972	972	972	972	0
301	20240411	133700	353601452	972	972	973	972	338
302	20240411	133600	353272716	972	972	972	972	2
303	20240411	133500	353270772	972	972	972	972	1
304	20240411	133400	353269800	972	972	972	972	19
305	20240411	133300	353251332	972	972	972	972	60
306	20240411	133200	353193012	972	972	972	972	10
307	20240411	133100	353183292	972	972	972	972	2210
308	20240411	133000	351035172	972	972	972	972	0
309	20240411	132900	351035172	972	972	972	972	101
310	20240411	132800	350937000	972	972	972	972	265
311	20240411	132700	350679420	972	972	972	972	0
312	20240411	132600	350679420	972	971	972	971	146
313	20240411	132500	350537591	972	972	972	972	7
314	20240411	132400	350530787	972	972	972	972	344
315	20240411	132300	350196419	972	972	972	972	521
316	20240411	132200	349690007	972	972	972	972	0
317	20240411	132100	349690007	972	972	972	972	0
318	20240411	132000	349690007	972	972	972	972	0
319	20240411	131900	349690007	972	972	972	972	0
320	20240411	131800	349690007	972	972	972	972	0
321	20240411	131700	349690007	972	973	973	972	1105
322	20240411	131600	348615943	973	973	973	973	30
323	20240411	131500	348586753	973	973	973	973	1
324	20240411	131400	348585780	973	973	973	973	0
325	20240411	131300	348585780	973	973	973	973	116
326	20240411	131200	348472912	973	973	973	973	1022
327	20240411	131100	347478506	972	972	972	972	0
328	20240411	131000	347478506	972	972	972	972	0
329	20240411	130900	347478506	972	974	974	972	1712
330	20240411	130800	345813906	974	974	974	974	0
331	20240411	130700	345813906	974	974	974	974	100
332	20240411	130600	345716506	974	974	974	974	100
333	20240411	130500	345619106	974	974	974	974	0
334	20240411	130400	345619106	974	973	974	973	3316
335	20240411	130300	342389514	973	973	973	973	3
336	20240411	130200	342386595	973	973	973	973	5
337	20240411	130100	342381730	972	972	972	972	0
338	20240411	130000	342381730	972	972	972	972	0
339	20240411	125900	342381730	972	971	972	971	1152
340	20240411	125800	341262185	971	971	971	971	1
341	20240411	125700	341261214	970	970	970	970	78
342	20240411	125600	341185554	970	970	970	970	1636
343	20240411	125500	339598634	972	972	972	972	10
344	20240411	125400	339588914	974	971	974	970	6383
345	20240411	125300	333391100	972	971	972	971	1001
346	20240411	125200	332419128	971	973	973	971	2317
347	20240411	125100	330167956	973	973	973	973	0
348	20240411	125000	330167956	973	974	974	973	1175
349	20240411	124900	329024585	974	974	974	974	0
350	20240411	124800	329024585	974	974	974	974	20
351	20240411	124700	329005105	975	975	975	975	0
352	20240411	124600	329005105	975	975	975	975	0
353	20240411	124500	329005105	975	975	975	975	0
354	20240411	124400	329005105	975	975	975	975	1
355	20240411	124300	329004130	976	976	976	976	9
356	20240411	124200	328995346	976	975	976	975	3
357	20240411	124100	328992419	974	974	974	974	13
358	20240411	124000	328979757	974	974	974	974	1
359	20240411	123900	328978783	974	974	974	974	200
360	20240411	123800	328783983	974	974	974	974	420
361	20240411	123700	328374903	974	974	974	974	374
362	20240411	123600	328010627	975	975	975	975	2000
363	20240411	123500	326060627	975	975	975	975	12
364	20240411	123400	326048927	975	975	975	975	2000
365	20240411	123300	324098927	975	975	975	975	232
366	20240411	123200	323872727	974	974	974	974	357
367	20240411	123100	323525009	974	974	974	974	292
368	20240411	123000	323240601	974	974	974	974	0
369	20240411	122900	323240601	974	974	974	974	10
370	20240411	122800	323230861	974	974	974	974	8
371	20240411	122700	323223069	974	974	974	974	49
372	20240411	122600	323175343	974	974	974	974	211
373	20240411	122500	322969829	974	974	974	974	456
374	20240411	122400	322525685	974	974	974	974	0
375	20240411	122300	322525685	974	974	974	974	0
376	20240411	122200	322525685	974	974	974	974	0
377	20240411	122100	322525685	974	974	974	974	13
378	20240411	122000	322513023	974	974	974	974	51
379	20240411	121900	322463349	974	974	974	974	207
380	20240411	121800	322261731	974	974	974	974	1000
381	20240411	121700	321287731	974	974	974	974	0
382	20240411	121600	321287731	974	974	974	974	0
383	20240411	121500	321287731	974	972	974	971	12773
384	20240411	121400	308884745	973	973	973	973	73
385	20240411	121300	308813716	973	973	973	973	50
386	20240411	121200	308765066	973	973	973	973	55
387	20240411	121100	308711551	973	973	973	973	1202
388	20240411	121000	307542005	973	973	973	973	3
389	20240411	120900	307539086	971	971	971	971	0
390	20240411	120800	307539086	971	971	971	971	899
391	20240411	120700	306666157	973	973	973	973	0
392	20240411	120600	306666157	973	973	973	973	0
393	20240411	120500	306666157	973	972	973	971	11814
394	20240411	120400	295194650	973	973	973	973	1
395	20240411	120300	295193677	972	972	972	972	2000
396	20240411	120200	293249677	972	975	975	972	1555
397	20240411	120100	291737597	973	973	973	973	0
398	20240411	120000	291737597	973	975	975	973	1470
399	20240411	115900	290306487	975	975	975	975	0
400	20240411	115800	290306487	975	975	975	975	0
401	20240411	115700	290306487	975	975	975	975	1025
402	20240411	115600	289307112	975	975	975	975	5
403	20240411	115500	289302237	975	974	975	974	8
404	20240411	115400	289294438	972	972	972	972	0
405	20240411	115300	289294438	972	973	973	972	6234
406	20240411	115200	283234838	973	973	973	973	5142
407	20240411	115100	278231672	974	974	974	974	0
408	20240411	115000	278231672	974	974	974	974	0
409	20240411	114900	278231672	974	974	974	974	13
410	20240411	114800	278219010	974	974	974	974	1
411	20240411	114700	278218036	972	973	973	972	3000
412	20240411	114600	275301608	973	975	975	973	12121
413	20240411	114500	263507451	975	975	975	975	1
414	20240411	114400	263506476	975	975	975	975	563
415	20240411	114300	262957551	974	974	974	974	0
416	20240411	114200	262957551	974	975	975	974	204
417	20240411	114100	262758754	975	975	975	975	6
418	20240411	114000	262752904	975	975	975	975	0
419	20240411	113900	262752904	975	975	975	975	10
420	20240411	113800	262743154	975	975	975	975	0
421	20240411	113700	262743154	975	974	975	973	144
422	20240411	113600	262602940	973	974	974	973	16
423	20240411	113500	262587357	973	974	974	973	2
424	20240411	113400	262585410	974	974	974	973	11
425	20240411	113300	262574701	973	973	974	973	146
426	20240411	113200	262432526	974	973	974	973	42
427	20240411	113100	262391624	974	973	975	973	73
428	20240411	113000	262320590	975	973	975	973	54
429	20240411	112900	262267946	975	974	975	973	4746
430	20240411	112800	257645346	974	974	974	974	1091
431	20240411	112700	256582712	972	972	972	972	1979
432	20240411	112600	254659124	972	974	974	972	1018
433	20240411	112500	253668606	972	972	972	972	0
434	20240411	112400	253668606	972	973	973	972	1500
435	20240411	112300	252209825	973	973	973	973	0
436	20240411	112200	252209825	973	974	974	973	51
437	20240411	112100	252160152	973	974	974	973	11
438	20240411	112000	252149446	973	976	976	973	8185
439	20240411	111900	244179016	975	975	975	975	4
440	20240411	111800	244175116	975	977	978	975	3626
441	20240411	111700	240636443	978	978	978	976	2287
442	20240411	111600	238401740	977	978	978	977	203
443	20240411	111500	238203208	978	978	978	978	0
444	20240411	111400	238203208	978	979	979	978	1854
445	20240411	111300	236389933	978	979	979	978	3742
446	20240411	111200	232726578	979	979	980	979	3035
447	20240411	111100	229755280	980	980	980	980	5
448	20240411	111000	229750380	980	980	980	980	1000
449	20240411	110900	228770380	980	980	980	980	500
450	20240411	110800	228280380	980	980	980	980	10
451	20240411	110700	228270580	980	980	980	979	246
452	20240411	110600	228029505	980	980	980	980	0
453	20240411	110500	228029505	980	980	980	980	0
454	20240411	110400	228029505	980	980	980	980	0
455	20240411	110300	228029505	980	980	980	980	0
456	20240411	110200	228029505	980	980	980	980	317
457	20240411	110100	227718845	980	980	980	980	214
458	20240411	110000	227509125	980	980	980	980	7978
459	20240411	105900	219690685	980	982	982	980	25545
460	20240411	105800	194652065	983	983	983	983	0
461	20240411	105700	194652065	983	983	983	983	728
462	20240411	105600	193936441	983	983	983	983	200
463	20240411	105500	193739841	982	984	984	982	657
464	20240411	105400	193093455	980	980	980	980	0
465	20240411	105300	193093455	980	980	981	980	2866
466	20240411	105200	190284565	980	981	981	980	2939
467	20240411	105100	187404283	981	981	981	981	1000
468	20240411	105000	186423283	981	981	981	981	10
469	20240411	104900	186413473	984	984	984	984	1
470	20240411	104800	186412489	984	984	984	984	0
471	20240411	104700	186412489	984	984	984	984	0
472	20240411	104600	186412489	984	984	984	984	1
473	20240411	104500	186411505	984	984	984	984	0
474	20240411	104400	186411505	984	984	984	984	0
475	20240411	104300	186411505	984	984	984	984	0
476	20240411	104200	186411505	984	984	984	984	0
477	20240411	104100	186411505	984	984	984	984	10
478	20240411	104000	186401665	984	984	984	984	0
479	20240411	103900	186401665	984	984	984	984	260
480	20240411	103800	186145825	984	984	984	984	10
481	20240411	103700	186135985	984	984	984	984	10
482	20240411	103600	186126145	984	984	984	984	0
483	20240411	103500	186126145	984	982	984	980	7810
484	20240411	103400	178470625	985	985	985	985	10
485	20240411	103300	178460775	984	984	984	984	101
486	20240411	103200	178361391	984	984	984	984	101
487	20240411	103100	178262007	981	981	981	981	0
488	20240411	103000	178262007	981	981	981	981	40
489	20240411	102900	178222767	981	984	984	981	8508
490	20240411	102800	169865895	982	982	982	982	0
491	20240411	102700	169865895	982	982	982	982	6492
492	20240411	102600	163490751	982	982	982	982	20
493	20240411	102500	163471111	980	981	981	980	20000
494	20240411	102400	143866843	982	982	982	981	379
495	20240411	102300	143494728	982	982	982	982	353
496	20240411	102200	143148082	982	982	982	982	1
497	20240411	102100	143147100	982	982	982	982	501
498	20240411	102000	142655118	983	983	983	983	30
499	20240411	101900	142625628	985	985	985	985	29
500	20240411	101800	142597063	986	986	986	986	0
501	20240411	101700	142597063	986	986	986	986	105
502	20240411	101600	142493533	986	986	986	986	8
503	20240411	101500	142485645	982	982	982	982	799
504	20240411	101400	141701027	981	981	981	981	0
505	20240411	101300	141701027	981	983	983	981	24000
506	20240411	101200	118153899	986	986	986	986	89
507	20240411	101100	118066145	986	986	986	986	0
508	20240411	101000	118066145	986	986	986	986	0
509	20240411	100900	118066145	986	982	986	981	1131
510	20240411	100800	116955834	981	985	985	981	40000
511	20240411	100700	77685403	986	986	986	986	0
512	20240411	100600	77685403	986	986	986	986	0
513	20240411	100500	77685403	986	986	986	986	0
514	20240411	100400	77685403	986	986	986	986	0
515	20240411	100300	77685403	986	986	986	986	0
516	20240411	100200	77685403	986	986	986	986	0
517	20240411	100100	77685403	986	986	986	986	1000
518	20240411	100000	76699403	984	984	984	984	1800
519	20240411	095900	74928203	986	986	986	986	8
520	20240411	095800	74920315	985	985	985	985	22
521	20240411	095700	74898645	985	985	985	985	49
522	20240411	095600	74850380	985	985	985	985	1267
523	20240411	095500	73602385	985	985	985	985	19
524	20240411	095400	73583670	985	985	985	985	0
525	20240411	095300	73583670	985	985	985	985	400
526	20240411	095200	73189670	985	985	985	985	0
527	20240411	095100	73189670	985	985	985	985	0
528	20240411	095000	73189670	985	986	986	985	3268
529	20240411	094900	69970680	986	986	986	986	841
530	20240411	094800	69141454	986	986	986	986	12
531	20240411	094700	69129622	986	986	986	986	78
532	20240411	094600	69052714	985	985	985	985	0
533	20240411	094500	69052714	985	985	985	985	0
534	20240411	094400	69052714	985	986	986	985	261
535	20240411	094300	68795568	986	986	986	986	1055
536	20240411	094200	67755338	986	986	986	986	56
537	20240411	094100	67700122	986	986	986	986	11
538	20240411	094000	67689276	987	987	987	987	0
539	20240411	093900	67689276	987	987	987	987	1
540	20240411	093800	67688289	985	985	985	985	1000
541	20240411	093700	66703289	985	985	985	985	0
542	20240411	093600	66703289	985	985	985	985	621
543	20240411	093500	66091604	986	986	986	986	126
544	20240411	093400	65967368	986	986	986	986	8
545	20240411	093300	65959480	986	985	986	985	126
546	20240411	093200	65835307	985	985	985	985	1
547	20240411	093100	65834322	986	986	986	986	608
548	20240411	093000	65234834	986	986	986	986	830
549	20240411	092900	64416454	986	987	987	986	2581
550	20240411	092800	61869361	987	987	987	987	250
551	20240411	092700	61622611	987	988	988	987	62
552	20240411	092600	61561366	988	986	988	986	187
553	20240411	092500	61376736	987	987	987	987	271
554	20240411	092400	61109259	986	986	986	986	0
555	20240411	092300	61109259	986	986	986	986	24531
556	20240411	092200	36921693	986	986	986	986	5470
557	20240411	092100	31528273	986	986	986	986	100
558	20240411	092000	31429673	987	986	987	986	130
559	20240411	091900	31301464	987	987	987	987	911
560	20240411	091800	30402307	986	986	986	986	32
561	20240411	091700	30370755	986	986	986	986	46
562	20240411	091600	30325399	986	986	986	986	0
563	20240411	091500	30325399	986	986	986	986	0
564	20240411	091400	30325399	986	988	988	986	814
565	20240411	091300	29522115	988	988	988	988	502
566	20240411	091200	29026139	988	988	988	988	0
567	20240411	091100	29026139	988	986	988	986	563
568	20240411	091000	28469901	986	987	987	986	202
569	20240411	090900	28270669	987	987	987	987	1000
570	20240411	090800	27283669	989	989	989	989	6
571	20240411	090700	27277735	986	986	986	986	0
572	20240411	090600	27277735	986	993	993	985	12738
573	20240411	090500	14725413	993	993	993	993	3
574	20240411	090400	14722434	993	993	993	993	0
575	20240411	090300	14722434	993	993	993	993	398
576	20240411	090200	14327220	993	993	993	986	5296
577	20240411	090100	9101211	994	993	994	993	500
578	20240411	090000	8604597	995	988	995	988	8709