KissMeData/002680/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183600	148725372	975	975	975	975	686
3	20240409	183500	148725372	975	975	975	975	0
4	20240409	183400	148725372	975	975	975	975	0
5	20240409	183300	148725372	975	975	975	975	0
6	20240409	183200	148725372	975	975	975	975	0
7	20240409	183100	148725372	975	975	975	975	0
8	20240409	183000	148725372	975	975	975	975	0
9	20240409	182900	148725372	975	975	975	975	0
10	20240409	182800	148725372	975	975	975	975	0
11	20240409	182700	148725372	975	975	975	975	0
12	20240409	182600	148725372	975	975	975	975	0
13	20240409	182500	148725372	975	975	975	975	0
14	20240409	182400	148725372	975	975	975	975	0
15	20240409	182300	148725372	975	975	975	975	0
16	20240409	182200	148725372	975	975	975	975	0
17	20240409	182100	148725372	975	975	975	975	0
18	20240409	182000	148725372	975	975	975	975	0
19	20240409	181900	148725372	975	975	975	975	0
20	20240409	181800	148725372	975	975	975	975	0
21	20240409	181700	148725372	975	975	975	975	0
22	20240409	181600	148725372	975	975	975	975	0
23	20240409	181500	148725372	975	975	975	975	0
24	20240409	181400	148725372	975	975	975	975	0
25	20240409	181300	148725372	975	975	975	975	0
26	20240409	181200	148725372	975	975	975	975	0
27	20240409	181100	148725372	975	975	975	975	0
28	20240409	181000	148725372	975	975	975	975	0
29	20240409	180900	148725372	975	975	975	975	0
30	20240409	180800	148725372	975	975	975	975	0
31	20240409	180700	148725372	975	975	975	975	0
32	20240409	180600	148725372	975	975	975	975	686
33	20240409	180500	148725372	975	975	975	975	0
34	20240409	180400	148725372	975	975	975	975	0
35	20240409	180300	148725372	975	975	975	975	0
36	20240409	180200	148725372	975	975	975	975	0
37	20240409	180100	148725372	975	975	975	975	0
38	20240409	180000	148725372	975	975	975	975	0
39	20240409	175900	148725372	975	975	975	975	0
40	20240409	175800	148725372	975	975	975	975	0
41	20240409	175700	148725372	975	975	975	975	0
42	20240409	175600	148725372	975	975	975	975	0
43	20240409	175500	148725372	975	975	975	975	0
44	20240409	175400	148725372	975	975	975	975	0
45	20240409	175300	148725372	975	975	975	975	0
46	20240409	175200	148725372	975	975	975	975	0
47	20240409	175100	148725372	975	975	975	975	0
48	20240409	175000	148725372	975	975	975	975	0
49	20240409	174900	148725372	975	975	975	975	0
50	20240409	174800	148725372	975	975	975	975	0
51	20240409	174700	148725372	975	975	975	975	0
52	20240409	174600	148725372	975	975	975	975	0
53	20240409	174500	148725372	975	975	975	975	0
54	20240409	174400	148725372	975	975	975	975	0
55	20240409	174300	148725372	975	975	975	975	0
56	20240409	174200	148725372	975	975	975	975	0
57	20240409	174100	148725372	975	975	975	975	0
58	20240409	174000	148725372	975	975	975	975	0
59	20240409	173900	148725372	975	975	975	975	0
60	20240409	173800	148725372	975	975	975	975	0
61	20240409	173700	148725372	975	975	975	975	0
62	20240409	173600	148725372	975	975	975	975	686
63	20240409	173500	148725372	975	975	975	975	0
64	20240409	173400	148725372	975	975	975	975	0
65	20240409	173300	148725372	975	975	975	975	0
66	20240409	173200	148725372	975	975	975	975	0
67	20240409	173100	148725372	975	975	975	975	0
68	20240409	173000	148725372	975	975	975	975	0
69	20240409	172900	148725372	975	975	975	975	0
70	20240409	172800	148725372	975	975	975	975	0
71	20240409	172700	148725372	975	975	975	975	0
72	20240409	172600	148725372	975	975	975	975	0
73	20240409	172500	148725372	975	975	975	975	0
74	20240409	172400	148725372	975	975	975	975	0
75	20240409	172300	148725372	975	975	975	975	0
76	20240409	172200	148725372	975	975	975	975	0
77	20240409	172100	148725372	975	975	975	975	0
78	20240409	172000	148725372	975	975	975	975	0
79	20240409	171900	148725372	975	975	975	975	0
80	20240409	171800	148725372	975	975	975	975	0
81	20240409	171700	148725372	975	975	975	975	0
82	20240409	171600	148725372	975	975	975	975	0
83	20240409	171500	148725372	975	975	975	975	0
84	20240409	171400	148725372	975	975	975	975	0
85	20240409	171300	148725372	975	975	975	975	0
86	20240409	171200	148725372	975	975	975	975	0
87	20240409	171100	148725372	975	975	975	975	0
88	20240409	171000	148725372	975	975	975	975	0
89	20240409	170900	148725372	975	975	975	975	0
90	20240409	170800	148725372	975	975	975	975	0
91	20240409	170700	148725372	975	975	975	975	0
92	20240409	170600	148725372	975	975	975	975	686
93	20240409	170500	148725372	975	975	975	975	0
94	20240409	170400	148725372	975	975	975	975	0
95	20240409	170300	148725372	975	975	975	975	0
96	20240409	170200	148725372	975	975	975	975	0
97	20240409	170100	148725372	975	975	975	975	0
98	20240409	170000	148725372	975	975	975	975	0
99	20240409	165900	148725372	975	975	975	975	0
100	20240409	165800	148725372	975	975	975	975	0
101	20240409	165700	148725372	975	975	975	975	0
102	20240409	165600	148725372	975	975	975	975	0
103	20240409	165500	148725372	975	975	975	975	0
104	20240409	165400	148725372	975	975	975	975	0
105	20240409	165300	148725372	975	975	975	975	0
106	20240409	165200	148725372	975	975	975	975	0
107	20240409	165100	148725372	975	975	975	975	0
108	20240409	165000	148725372	975	975	975	975	0
109	20240409	164900	148725372	975	975	975	975	0
110	20240409	164800	148725372	975	975	975	975	0
111	20240409	164700	148725372	975	975	975	975	0
112	20240409	164600	148725372	975	975	975	975	0
113	20240409	164500	148725372	975	975	975	975	0
114	20240409	164400	148725372	975	975	975	975	0
115	20240409	164300	148725372	975	975	975	975	0
116	20240409	164200	148725372	975	975	975	975	0
117	20240409	164100	148725372	975	975	975	975	0
118	20240409	164000	148725372	975	975	975	975	0
119	20240409	163900	148725372	975	975	975	975	0
120	20240409	163800	148725372	975	975	975	975	0
121	20240409	163700	148725372	975	975	975	975	0
122	20240409	163600	148725372	975	975	975	975	686
123	20240409	163500	148725372	975	975	975	975	0
124	20240409	163400	148725372	975	975	975	975	0
125	20240409	163300	148725372	975	975	975	975	0
126	20240409	163200	148725372	975	975	975	975	0
127	20240409	163100	148725372	975	975	975	975	0
128	20240409	163000	148725372	975	975	975	975	0
129	20240409	162900	148725372	975	975	975	975	0
130	20240409	162800	148725372	975	975	975	975	0
131	20240409	162700	148725372	975	975	975	975	0
132	20240409	162600	148725372	975	975	975	975	0
133	20240409	162500	148725372	975	975	975	975	0
134	20240409	162400	148725372	975	975	975	975	0
135	20240409	162300	148725372	975	975	975	975	0
136	20240409	162200	148725372	975	975	975	975	0
137	20240409	162100	148725372	975	975	975	975	0
138	20240409	162000	148725372	975	975	975	975	0
139	20240409	161900	148725372	975	975	975	975	0
140	20240409	161800	148725372	975	975	975	975	0
141	20240409	161700	148725372	975	975	975	975	0
142	20240409	161600	148725372	975	975	975	975	0
143	20240409	161500	148725372	975	975	975	975	0
144	20240409	161400	148725372	975	975	975	975	0
145	20240409	161300	148725372	975	975	975	975	0
146	20240409	161200	148725372	975	975	975	975	0
147	20240409	161100	148725372	975	975	975	975	0
148	20240409	161000	148725372	975	975	975	975	0
149	20240409	160900	148725372	975	975	975	975	0
150	20240409	160800	148725372	975	975	975	975	0
151	20240409	160700	148725372	975	975	975	975	0
152	20240409	160600	148725372	975	975	975	975	686
153	20240409	160500	148725372	975	975	975	975	0
154	20240409	160400	148725372	975	975	975	975	0
155	20240409	160300	148725372	975	975	975	975	0
156	20240409	160200	148725372	975	975	975	975	0
157	20240409	160100	148725372	975	975	975	975	0
158	20240409	160000	148725372	975	975	975	975	0
159	20240409	155900	148725372	975	975	975	975	0
160	20240409	155800	148725372	975	975	975	975	0
161	20240409	155700	148725372	975	975	975	975	0
162	20240409	155600	148725372	975	975	975	975	0
163	20240409	155500	148725372	975	975	975	975	0
164	20240409	155400	148725372	975	975	975	975	0
165	20240409	155300	148725372	975	975	975	975	0
166	20240409	155200	148725372	975	975	975	975	0
167	20240409	155100	148725372	975	975	975	975	0
168	20240409	155000	148725372	975	975	975	975	0
169	20240409	154900	148725372	975	975	975	975	0
170	20240409	154800	148725372	975	975	975	975	0
171	20240409	154700	148725372	975	975	975	975	0
172	20240409	154600	148725372	975	975	975	975	0
173	20240409	154500	148725372	975	975	975	975	0
174	20240409	154400	148725372	975	975	975	975	0
175	20240409	154300	148725372	975	975	975	975	0
176	20240409	154200	148725372	975	975	975	975	0
177	20240409	154100	148725372	975	975	975	975	0
178	20240409	154000	148725372	975	975	975	975	0
179	20240409	153900	148725372	975	975	975	975	0
180	20240409	153800	148725372	975	975	975	975	0
181	20240409	153700	148725372	975	975	975	975	0
182	20240409	153600	148725372	975	975	975	975	686
183	20240409	153500	148725372	975	975	975	975	0
184	20240409	153400	148725372	975	975	975	975	0
185	20240409	153300	148725372	975	975	975	975	0
186	20240409	153200	148725372	975	975	975	975	0
187	20240409	153100	148725372	975	975	975	975	0
188	20240409	153000	148725372	975	975	975	975	686
189	20240409	152900	148056522	972	972	972	972	0
190	20240409	152800	148056522	972	972	972	972	0
191	20240409	152700	148056522	972	972	972	972	0
192	20240409	152600	148056522	972	972	972	972	0
193	20240409	152500	148056522	972	972	972	972	0
194	20240409	152400	148056522	972	972	972	972	0
195	20240409	152300	148056522	972	972	972	972	0
196	20240409	152200	148056522	972	972	972	972	0
197	20240409	152100	148056522	972	972	972	972	0
198	20240409	152000	148056522	972	972	972	972	0
199	20240409	151900	148056522	972	972	976	972	380
200	20240409	151800	147686702	971	976	976	971	2048
201	20240409	151700	145692775	974	974	974	974	758
202	20240409	151600	144954483	974	974	974	974	0
203	20240409	151500	144954483	974	974	974	974	1
204	20240409	151400	144953509	973	973	973	973	10
205	20240409	151300	144943779	974	974	974	974	0
206	20240409	151200	144943779	974	974	974	974	1
207	20240409	151100	144942805	971	973	973	971	1000
208	20240409	151000	143970795	973	973	973	973	35
209	20240409	150900	143936740	973	973	973	973	537
210	20240409	150800	143414239	973	973	973	973	0
211	20240409	150700	143414239	973	973	973	973	1
212	20240409	150600	143413266	973	972	973	971	778
213	20240409	150500	142657820	973	973	973	973	0
214	20240409	150400	142657820	973	973	973	973	0
215	20240409	150300	142657820	973	973	973	973	0
216	20240409	150200	142657820	973	973	973	973	205
217	20240409	150100	142458355	974	974	974	974	0
218	20240409	150000	142458355	974	974	974	974	0
219	20240409	145900	142458355	974	974	974	974	300
220	20240409	145800	142166155	974	974	974	974	0
221	20240409	145700	142166155	974	974	974	974	0
222	20240409	145600	142166155	974	974	974	974	0
223	20240409	145500	142166155	974	974	974	974	2
224	20240409	145400	142164207	971	971	971	971	0
225	20240409	145300	142164207	971	973	973	971	181
226	20240409	145200	141988422	974	974	974	974	1
227	20240409	145100	141987448	974	974	974	974	0
228	20240409	145000	141987448	974	974	974	974	0
229	20240409	144900	141987448	974	974	974	974	1906
230	20240409	144800	140131004	976	976	976	976	1
231	20240409	144700	140130028	974	974	974	974	1
232	20240409	144600	140129054	976	976	976	976	0
233	20240409	144500	140129054	976	976	976	976	20
234	20240409	144400	140109534	976	976	976	976	0
235	20240409	144300	140109534	976	976	976	976	1
236	20240409	144200	140108558	974	974	974	974	0
237	20240409	144100	140108558	974	974	974	974	1246
238	20240409	144000	138894954	974	974	974	974	0
239	20240409	143900	138894954	974	974	974	974	0
240	20240409	143800	138894954	974	974	974	974	0
241	20240409	143700	138894954	974	974	974	974	0
242	20240409	143600	138894954	974	974	974	974	0
243	20240409	143500	138894954	974	974	974	974	3
244	20240409	143400	138892032	974	974	974	974	471
245	20240409	143300	138433278	974	974	974	974	0
246	20240409	143200	138433278	974	971	974	971	170
247	20240409	143100	138268205	971	971	971	971	12800
248	20240409	143000	125839405	971	971	971	971	258
249	20240409	142900	125588887	971	971	971	971	0
250	20240409	142800	125588887	971	971	971	971	1600
251	20240409	142700	124035287	971	971	971	971	3582
252	20240409	142600	120557165	971	972	972	971	3368
253	20240409	142500	117283557	973	973	973	973	603
254	20240409	142400	116696838	973	974	974	973	19
255	20240409	142300	116678350	974	974	974	974	25
256	20240409	142200	116654000	974	974	974	974	2
257	20240409	142100	116652052	974	974	974	974	0
258	20240409	142000	116652052	974	974	974	974	0
259	20240409	141900	116652052	974	974	974	974	9
260	20240409	141800	116643286	976	973	976	973	1138
261	20240409	141700	115536009	973	973	973	973	200
262	20240409	141600	115341409	974	974	974	974	0
263	20240409	141500	115341409	974	974	974	974	0
264	20240409	141400	115341409	974	974	974	974	500
265	20240409	141300	114854409	974	974	974	974	0
266	20240409	141200	114854409	974	975	975	974	1320
267	20240409	141100	113567577	976	976	976	976	9
268	20240409	141000	113558793	976	976	976	976	13
269	20240409	140900	113546105	976	976	976	976	40
270	20240409	140800	113507065	976	976	976	976	0
271	20240409	140700	113507065	976	976	976	976	0
272	20240409	140600	113507065	976	977	977	976	7
273	20240409	140500	113500228	977	977	977	977	0
274	20240409	140400	113500228	977	977	977	977	0
275	20240409	140300	113500228	977	977	977	977	0
276	20240409	140200	113500228	977	977	977	977	0
277	20240409	140100	113500228	977	977	977	977	360
278	20240409	140000	113148508	977	977	977	977	0
279	20240409	135900	113148508	977	977	977	977	1
280	20240409	135800	113147531	979	979	979	979	0
281	20240409	135700	113147531	979	979	979	979	5
282	20240409	135600	113142636	979	979	979	979	10
283	20240409	135500	113132846	980	980	980	980	0
284	20240409	135400	113132846	980	980	980	980	0
285	20240409	135300	113132846	980	980	980	980	0
286	20240409	135200	113132846	980	980	980	980	0
287	20240409	135100	113132846	980	980	980	980	0
288	20240409	135000	113132846	980	980	980	980	0
289	20240409	134900	113132846	980	979	980	979	500
290	20240409	134800	112642955	979	979	979	979	0
291	20240409	134700	112642955	979	979	979	979	0
292	20240409	134600	112642955	979	977	979	977	161
293	20240409	134500	112485656	975	975	975	975	0
294	20240409	134400	112485656	975	975	975	975	0
295	20240409	134300	112485656	975	975	975	975	100
296	20240409	134200	112388156	975	975	975	975	1600
297	20240409	134100	110828156	975	975	975	975	0
298	20240409	134000	110828156	975	975	975	975	0
299	20240409	133900	110828156	975	975	975	975	0
300	20240409	133800	110828156	975	975	975	975	0
301	20240409	133700	110828156	975	975	975	975	16
302	20240409	133600	110812556	975	977	977	975	322
303	20240409	133500	110498562	976	976	976	976	685
304	20240409	133400	109830002	976	976	976	976	400
305	20240409	133300	109439602	975	975	975	975	1000
306	20240409	133200	108464602	976	976	976	976	0
307	20240409	133100	108464602	976	975	976	975	508
308	20240409	133000	107969294	976	976	976	976	0
309	20240409	132900	107969294	976	976	976	976	2
310	20240409	132800	107967342	975	976	976	975	500
311	20240409	132700	107479742	976	976	976	976	100
312	20240409	132600	107382142	976	976	976	976	0
313	20240409	132500	107382142	976	976	976	976	20
314	20240409	132400	107362622	976	975	976	975	436
315	20240409	132300	106937462	976	976	976	976	1393
316	20240409	132200	105577894	977	977	977	977	4
317	20240409	132100	105573986	977	977	977	977	0
318	20240409	132000	105573986	977	977	977	977	0
319	20240409	131900	105573986	977	977	977	977	0
320	20240409	131800	105573986	977	977	977	977	0
321	20240409	131700	105573986	977	977	977	977	0
322	20240409	131600	105573986	977	977	977	977	0
323	20240409	131500	105573986	977	977	977	977	5
324	20240409	131400	105569101	977	978	978	977	1217
325	20240409	131300	104380072	980	980	980	980	0
326	20240409	131200	104380072	980	980	980	980	0
327	20240409	131100	104380072	980	980	980	980	1
328	20240409	131000	104379092	980	980	980	980	0
329	20240409	130900	104379092	980	980	980	980	0
330	20240409	130800	104379092	980	980	980	980	8
331	20240409	130700	104371252	979	979	979	979	424
332	20240409	130600	103956156	979	979	979	979	0
333	20240409	130500	103956156	979	979	979	979	0
334	20240409	130400	103956156	979	979	979	979	320
335	20240409	130300	103642876	979	978	979	978	504
336	20240409	130200	103149957	978	978	978	978	3
337	20240409	130100	103147023	977	977	977	977	0
338	20240409	130000	103147023	977	977	977	977	305
339	20240409	125900	102849038	977	977	977	977	0
340	20240409	125800	102849038	977	977	977	977	0
341	20240409	125700	102849038	977	979	979	977	1002
342	20240409	125600	101870080	979	979	979	979	0
343	20240409	125500	101870080	979	979	979	979	400
344	20240409	125400	101478480	978	978	978	978	10
345	20240409	125300	101468700	977	977	977	977	10
346	20240409	125200	101458930	976	976	976	976	0
347	20240409	125100	101458930	976	976	976	976	0
348	20240409	125000	101458930	976	976	976	976	8
349	20240409	124900	101451122	976	976	976	976	0
350	20240409	124800	101451122	976	976	976	976	1
351	20240409	124700	101450146	976	976	976	976	220
352	20240409	124600	101235426	976	976	976	976	1
353	20240409	124500	101234450	975	975	975	975	0
354	20240409	124400	101234450	975	975	975	975	0
355	20240409	124300	101234450	975	976	976	975	1300
356	20240409	124200	99966728	977	977	977	977	0
357	20240409	124100	99966728	977	977	977	977	0
358	20240409	124000	99966728	977	977	977	977	33
359	20240409	123900	99934487	975	976	976	975	107
360	20240409	123800	99830079	979	979	979	979	10
361	20240409	123700	99820289	979	979	979	979	0
362	20240409	123600	99820289	979	979	979	979	0
363	20240409	123500	99820289	979	979	979	979	0
364	20240409	123400	99820289	979	979	979	979	0
365	20240409	123300	99820289	979	979	979	979	22
366	20240409	123200	99798751	980	980	980	980	0
367	20240409	123100	99798751	980	980	980	980	932
368	20240409	123000	98885391	980	980	980	980	0
369	20240409	122900	98885391	980	980	980	980	600
370	20240409	122800	98297391	980	980	980	980	1
371	20240409	122700	98296411	980	980	980	980	0
372	20240409	122600	98296411	980	980	980	980	0
373	20240409	122500	98296411	980	980	980	980	0
374	20240409	122400	98296411	980	980	980	980	22
375	20240409	122300	98274851	976	976	976	976	0
376	20240409	122200	98274851	976	976	976	976	0
377	20240409	122100	98274851	976	976	976	976	0
378	20240409	122000	98274851	976	976	976	976	0
379	20240409	121900	98274851	976	976	976	976	0
380	20240409	121800	98274851	976	976	976	976	0
381	20240409	121700	98274851	976	976	976	976	0
382	20240409	121600	98274851	976	976	976	976	0
383	20240409	121500	98274851	976	976	976	976	0
384	20240409	121400	98274851	976	976	976	976	0
385	20240409	121300	98274851	976	976	976	976	0
386	20240409	121200	98274851	976	976	976	976	720
387	20240409	121100	97572131	972	972	972	972	4
388	20240409	121000	97568243	972	972	972	972	0
389	20240409	120900	97568243	972	972	972	972	3291
390	20240409	120800	94369391	972	972	972	972	54
391	20240409	120700	94316903	971	971	971	971	0
392	20240409	120600	94316903	971	971	971	971	0
393	20240409	120500	94316903	971	971	971	971	0
394	20240409	120400	94316903	971	971	971	971	0
395	20240409	120300	94316903	971	971	971	971	0
396	20240409	120200	94316903	971	971	971	971	0
397	20240409	120100	94316903	971	971	971	971	0
398	20240409	120000	94316903	971	971	971	971	0
399	20240409	115900	94316903	971	971	971	971	0
400	20240409	115800	94316903	971	971	971	971	10
401	20240409	115700	94307193	971	971	971	971	0
402	20240409	115600	94307193	971	972	972	971	300
403	20240409	115500	94015888	971	971	971	971	0
404	20240409	115400	94015888	971	971	971	971	0
405	20240409	115300	94015888	971	971	971	971	0
406	20240409	115200	94015888	971	971	971	971	3775
407	20240409	115100	90350363	971	971	971	971	1
408	20240409	115000	90349392	971	970	971	970	837
409	20240409	114900	89537485	971	970	971	970	3668
410	20240409	114800	85979498	971	970	971	970	1324
411	20240409	114700	84695214	970	971	971	970	3921
412	20240409	114600	80891578	971	972	972	971	3363
413	20240409	114500	77625505	972	972	972	972	1066
414	20240409	114400	76589353	972	971	972	971	277
415	20240409	114300	76320385	972	976	976	972	1279
416	20240409	114200	75076079	974	976	976	974	1001
417	20240409	114100	74101102	975	975	975	975	510
418	20240409	114000	73603852	976	976	976	976	0
419	20240409	113900	73603852	976	975	976	975	117
420	20240409	113800	73489765	975	976	976	975	1022
421	20240409	113700	72493293	976	976	976	976	683
422	20240409	113600	71826685	976	977	977	976	236
423	20240409	113500	71596335	977	977	977	977	0
424	20240409	113400	71596335	977	978	978	977	729
425	20240409	113300	70884091	978	978	978	978	10
426	20240409	113200	70874311	978	978	978	978	5
427	20240409	113100	70869421	978	978	978	978	41
428	20240409	113000	70829323	978	978	978	978	180
429	20240409	112900	70653283	978	978	978	978	205
430	20240409	112800	70452793	979	979	979	979	7
431	20240409	112700	70445940	979	979	979	979	147
432	20240409	112600	70302027	979	979	979	979	0
433	20240409	112500	70302027	979	980	980	979	4093
434	20240409	112400	66292100	980	980	980	980	200
435	20240409	112300	66096100	980	980	980	980	0
436	20240409	112200	66096100	980	980	980	980	0
437	20240409	112100	66096100	980	980	980	980	22
438	20240409	112000	66074540	981	981	981	981	129
439	20240409	111900	65947991	982	982	982	982	0
440	20240409	111800	65947991	982	982	982	982	0
441	20240409	111700	65947991	982	982	982	982	0
442	20240409	111600	65947991	982	982	982	982	0
443	20240409	111500	65947991	982	983	983	982	413
444	20240409	111400	65542312	983	983	983	983	738
445	20240409	111300	64816858	983	983	983	983	200
446	20240409	111200	64620258	983	981	983	981	47
447	20240409	111100	64574149	981	981	981	981	200
448	20240409	111000	64377949	981	981	981	981	759
449	20240409	110900	63633370	980	980	980	980	0
450	20240409	110800	63633370	980	980	980	980	2
451	20240409	110700	63631410	983	981	983	981	1095
452	20240409	110600	62557191	983	983	983	983	0
453	20240409	110500	62557191	983	983	983	983	0
454	20240409	110400	62557191	983	983	983	983	297
455	20240409	110300	62265240	982	982	982	982	25
456	20240409	110200	62240690	982	982	982	982	17
457	20240409	110100	62223996	983	983	983	983	640
458	20240409	110000	61594876	983	983	983	983	0
459	20240409	105900	61594876	983	983	983	983	0
460	20240409	105800	61594876	983	983	983	983	9
461	20240409	105700	61586029	983	983	983	983	0
462	20240409	105600	61586029	983	983	983	983	0
463	20240409	105500	61586029	983	982	983	982	80
464	20240409	105400	61507468	981	981	981	981	0
465	20240409	105300	61507468	981	981	981	981	0
466	20240409	105200	61507468	981	981	981	981	0
467	20240409	105100	61507468	981	981	981	981	150
468	20240409	105000	61360318	982	984	984	982	778
469	20240409	104900	60596263	984	984	984	984	5
470	20240409	104800	60591343	984	984	984	984	0
471	20240409	104700	60591343	984	984	984	984	2
472	20240409	104600	60589375	984	984	984	984	0
473	20240409	104500	60589375	984	984	984	984	0
474	20240409	104400	60589375	984	984	984	984	0
475	20240409	104300	60589375	984	984	984	984	341
476	20240409	104200	60253831	984	984	984	984	164
477	20240409	104100	60092455	982	983	983	982	300
478	20240409	104000	59797853	984	984	984	984	0
479	20240409	103900	59797853	984	984	984	984	173
480	20240409	103800	59627621	984	984	984	984	0
481	20240409	103700	59627621	984	984	984	984	0
482	20240409	103600	59627621	984	984	984	984	0
483	20240409	103500	59627621	984	984	984	984	201
484	20240409	103400	59429837	984	983	984	983	100
485	20240409	103300	59331447	982	982	982	982	841
486	20240409	103200	58505585	983	983	983	983	0
487	20240409	103100	58505585	983	981	983	981	272
488	20240409	103000	58238279	982	982	982	982	634
489	20240409	102900	57615691	982	982	982	982	0
490	20240409	102800	57615691	982	982	982	982	0
491	20240409	102700	57615691	982	982	982	982	3
492	20240409	102600	57612745	982	982	982	982	0
493	20240409	102500	57612745	982	982	982	982	460
494	20240409	102400	57161025	980	980	980	980	0
495	20240409	102300	57161025	980	980	980	980	0
496	20240409	102200	57161025	980	980	980	980	97
497	20240409	102100	57065965	980	983	983	980	14617
498	20240409	102000	42734105	986	985	986	984	2086
499	20240409	101900	40680128	986	986	986	986	830
500	20240409	101800	39861748	987	987	987	987	0
501	20240409	101700	39861748	987	987	987	987	826
502	20240409	101600	39046486	988	988	988	988	55
503	20240409	101500	38992146	988	988	988	988	0
504	20240409	101400	38992146	988	988	988	988	0
505	20240409	101300	38992146	988	988	988	988	0
506	20240409	101200	38992146	988	988	988	988	5
507	20240409	101100	38987206	988	988	988	988	52
508	20240409	101000	38935830	988	988	988	988	0
509	20240409	100900	38935830	988	988	988	988	25
510	20240409	100800	38911130	988	988	988	988	0
511	20240409	100700	38911130	988	988	988	988	300
512	20240409	100600	38614730	988	988	988	988	2020
513	20240409	100500	36618970	988	989	989	988	1390
514	20240409	100400	35244608	989	989	989	989	0
515	20240409	100300	35244608	989	989	989	989	700
516	20240409	100200	34552308	989	989	989	989	1
517	20240409	100100	34551319	989	989	989	989	300
518	20240409	100000	34254619	989	989	989	989	0
519	20240409	095900	34254619	989	989	989	989	27
520	20240409	095800	34227916	989	988	989	988	1563
521	20240409	095700	32682961	989	989	989	989	65
522	20240409	095600	32618676	987	987	987	987	0
523	20240409	095500	32618676	987	987	987	987	0
524	20240409	095400	32618676	987	988	988	987	427
525	20240409	095300	32197052	989	989	989	989	4396
526	20240409	095200	27849408	989	989	989	989	1
527	20240409	095100	27848419	989	989	989	989	5
528	20240409	095000	27843474	989	989	989	989	203
529	20240409	094900	27642707	989	989	989	989	5
530	20240409	094800	27637762	989	989	989	989	2
531	20240409	094700	27635784	990	990	990	990	55
532	20240409	094600	27581334	990	991	991	990	397
533	20240409	094500	27188254	991	991	991	991	152
534	20240409	094400	27037622	991	991	991	991	954
535	20240409	094300	26092208	993	993	993	993	0
536	20240409	094200	26092208	993	993	993	993	0
537	20240409	094100	26092208	993	993	993	993	200
538	20240409	094000	25893608	993	993	993	993	2
539	20240409	093900	25891622	993	993	993	993	0
540	20240409	093800	25891622	993	993	993	993	0
541	20240409	093700	25891622	993	993	993	993	300
542	20240409	093600	25593722	993	992	993	992	346
543	20240409	093500	25250185	992	992	992	992	0
544	20240409	093400	25250185	992	992	992	992	15
545	20240409	093300	25235305	992	992	992	992	5817
546	20240409	093200	19464841	992	992	992	992	7
547	20240409	093100	19457897	992	991	992	991	365
548	20240409	093000	19096180	991	992	992	991	14
549	20240409	092900	19082302	992	992	992	992	0
550	20240409	092800	19082302	992	992	992	992	0
551	20240409	092700	19082302	992	992	992	992	5
552	20240409	092600	19077342	992	992	992	992	5
553	20240409	092500	19072382	992	992	992	992	1700
554	20240409	092400	17385982	992	992	992	992	2
555	20240409	092300	17383998	990	990	990	990	350
556	20240409	092200	17037498	990	990	990	990	738
557	20240409	092100	16306878	990	990	990	990	50
558	20240409	092000	16257378	990	990	990	988	13
559	20240409	091900	16244518	988	988	988	988	0
560	20240409	091800	16244518	988	988	988	988	937
561	20240409	091700	15318762	988	988	988	988	571
562	20240409	091600	14754614	988	988	988	988	2
563	20240409	091500	14752638	985	985	985	985	0
564	20240409	091400	14752638	985	985	985	985	922
565	20240409	091300	13844468	985	986	986	985	14
566	20240409	091200	13830673	990	990	990	990	0
567	20240409	091100	13830673	990	984	990	983	333
568	20240409	091000	13503326	983	990	990	983	334
569	20240409	090900	13174997	984	983	985	983	708
570	20240409	090800	12478999	983	986	986	983	2066
571	20240409	090700	10444753	987	991	992	987	4944
572	20240409	090600	5554039	992	992	992	992	3
573	20240409	090500	5551063	992	992	992	992	1
574	20240409	090400	5550071	992	992	992	992	2
575	20240409	090300	5548087	992	992	992	992	1
576	20240409	090200	5547095	992	992	992	992	1
577	20240409	090100	5546103	991	992	992	991	2040
578	20240409	090000	3522424	992	991	992	991	3551