KissMeData/002680/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183600	137924436	1013	1013	1013	1013	999
3	20240405	183500	137924436	1013	1013	1013	1013	0
4	20240405	183400	137924436	1013	1013	1013	1013	0
5	20240405	183300	137924436	1013	1013	1013	1013	0
6	20240405	183200	137924436	1013	1013	1013	1013	0
7	20240405	183100	137924436	1013	1013	1013	1013	0
8	20240405	183000	137924436	1013	1013	1013	1013	0
9	20240405	182900	137924436	1013	1013	1013	1013	0
10	20240405	182800	137924436	1013	1013	1013	1013	0
11	20240405	182700	137924436	1013	1013	1013	1013	0
12	20240405	182600	137924436	1013	1013	1013	1013	0
13	20240405	182500	137924436	1013	1013	1013	1013	0
14	20240405	182400	137924436	1013	1013	1013	1013	0
15	20240405	182300	137924436	1013	1013	1013	1013	0
16	20240405	182200	137924436	1013	1013	1013	1013	0
17	20240405	182100	137924436	1013	1013	1013	1013	0
18	20240405	182000	137924436	1013	1013	1013	1013	0
19	20240405	181900	137924436	1013	1013	1013	1013	0
20	20240405	181800	137924436	1013	1013	1013	1013	0
21	20240405	181700	137924436	1013	1013	1013	1013	0
22	20240405	181600	137924436	1013	1013	1013	1013	0
23	20240405	181500	137924436	1013	1013	1013	1013	0
24	20240405	181400	137924436	1013	1013	1013	1013	0
25	20240405	181300	137924436	1013	1013	1013	1013	0
26	20240405	181200	137924436	1013	1013	1013	1013	0
27	20240405	181100	137924436	1013	1013	1013	1013	0
28	20240405	181000	137924436	1013	1013	1013	1013	0
29	20240405	180900	137924436	1013	1013	1013	1013	0
30	20240405	180800	137924436	1013	1013	1013	1013	0
31	20240405	180700	137924436	1013	1013	1013	1013	0
32	20240405	180600	137924436	1013	1013	1013	1013	999
33	20240405	180500	137924436	1013	1013	1013	1013	0
34	20240405	180400	137924436	1013	1013	1013	1013	0
35	20240405	180300	137924436	1013	1013	1013	1013	0
36	20240405	180200	137924436	1013	1013	1013	1013	0
37	20240405	180100	137924436	1013	1013	1013	1013	0
38	20240405	180000	137924436	1013	1013	1013	1013	0
39	20240405	175900	137924436	1013	1013	1013	1013	0
40	20240405	175800	137924436	1013	1013	1013	1013	0
41	20240405	175700	137924436	1013	1013	1013	1013	0
42	20240405	175600	137924436	1013	1013	1013	1013	0
43	20240405	175500	137924436	1013	1013	1013	1013	0
44	20240405	175400	137924436	1013	1013	1013	1013	0
45	20240405	175300	137924436	1013	1013	1013	1013	0
46	20240405	175200	137924436	1013	1013	1013	1013	0
47	20240405	175100	137924436	1013	1013	1013	1013	0
48	20240405	175000	137924436	1013	1013	1013	1013	0
49	20240405	174900	137924436	1013	1013	1013	1013	0
50	20240405	174800	137924436	1013	1013	1013	1013	0
51	20240405	174700	137924436	1013	1013	1013	1013	0
52	20240405	174600	137924436	1013	1013	1013	1013	0
53	20240405	174500	137924436	1013	1013	1013	1013	0
54	20240405	174400	137924436	1013	1013	1013	1013	0
55	20240405	174300	137924436	1013	1013	1013	1013	0
56	20240405	174200	137924436	1013	1013	1013	1013	0
57	20240405	174100	137924436	1013	1013	1013	1013	0
58	20240405	174000	137924436	1013	1013	1013	1013	0
59	20240405	173900	137924436	1013	1013	1013	1013	0
60	20240405	173800	137924436	1013	1013	1013	1013	0
61	20240405	173700	137924436	1013	1013	1013	1013	0
62	20240405	173600	137924436	1013	1013	1013	1013	999
63	20240405	173500	137924436	1013	1013	1013	1013	0
64	20240405	173400	137924436	1013	1013	1013	1013	0
65	20240405	173300	137924436	1013	1013	1013	1013	0
66	20240405	173200	137924436	1013	1013	1013	1013	0
67	20240405	173100	137924436	1013	1013	1013	1013	0
68	20240405	173000	137924436	1013	1013	1013	1013	0
69	20240405	172900	137924436	1013	1013	1013	1013	0
70	20240405	172800	137924436	1013	1013	1013	1013	0
71	20240405	172700	137924436	1013	1013	1013	1013	0
72	20240405	172600	137924436	1013	1013	1013	1013	0
73	20240405	172500	137924436	1013	1013	1013	1013	0
74	20240405	172400	137924436	1013	1013	1013	1013	0
75	20240405	172300	137924436	1013	1013	1013	1013	0
76	20240405	172200	137924436	1013	1013	1013	1013	0
77	20240405	172100	137924436	1013	1013	1013	1013	0
78	20240405	172000	137924436	1013	1013	1013	1013	0
79	20240405	171900	137924436	1013	1013	1013	1013	0
80	20240405	171800	137924436	1013	1013	1013	1013	0
81	20240405	171700	137924436	1013	1013	1013	1013	0
82	20240405	171600	137924436	1013	1013	1013	1013	0
83	20240405	171500	137924436	1013	1013	1013	1013	0
84	20240405	171400	137924436	1013	1013	1013	1013	0
85	20240405	171300	137924436	1013	1013	1013	1013	0
86	20240405	171200	137924436	1013	1013	1013	1013	0
87	20240405	171100	137924436	1013	1013	1013	1013	0
88	20240405	171000	137924436	1013	1013	1013	1013	0
89	20240405	170900	137924436	1013	1013	1013	1013	0
90	20240405	170800	137924436	1013	1013	1013	1013	0
91	20240405	170700	137924436	1013	1013	1013	1013	0
92	20240405	170600	137924436	1013	1013	1013	1013	999
93	20240405	170500	137924436	1013	1013	1013	1013	0
94	20240405	170400	137924436	1013	1013	1013	1013	0
95	20240405	170300	137924436	1013	1013	1013	1013	0
96	20240405	170200	137924436	1013	1013	1013	1013	0
97	20240405	170100	137924436	1013	1013	1013	1013	0
98	20240405	170000	137924436	1013	1013	1013	1013	0
99	20240405	165900	137924436	1013	1013	1013	1013	0
100	20240405	165800	137924436	1013	1013	1013	1013	0
101	20240405	165700	137924436	1013	1013	1013	1013	0
102	20240405	165600	137924436	1013	1013	1013	1013	0
103	20240405	165500	137924436	1013	1013	1013	1013	0
104	20240405	165400	137924436	1013	1013	1013	1013	0
105	20240405	165300	137924436	1013	1013	1013	1013	0
106	20240405	165200	137924436	1013	1013	1013	1013	0
107	20240405	165100	137924436	1013	1013	1013	1013	0
108	20240405	165000	137924436	1013	1013	1013	1013	0
109	20240405	164900	137924436	1013	1013	1013	1013	0
110	20240405	164800	137924436	1013	1013	1013	1013	0
111	20240405	164700	137924436	1013	1013	1013	1013	0
112	20240405	164600	137924436	1013	1013	1013	1013	0
113	20240405	164500	137924436	1013	1013	1013	1013	0
114	20240405	164400	137924436	1013	1013	1013	1013	0
115	20240405	164300	137924436	1013	1013	1013	1013	0
116	20240405	164200	137924436	1013	1013	1013	1013	0
117	20240405	164100	137924436	1013	1013	1013	1013	0
118	20240405	164000	137924436	1013	1013	1013	1013	0
119	20240405	163900	137924436	1013	1013	1013	1013	0
120	20240405	163800	137924436	1013	1013	1013	1013	0
121	20240405	163700	137924436	1013	1013	1013	1013	0
122	20240405	163600	137924436	1013	1013	1013	1013	999
123	20240405	163500	137924436	1013	1013	1013	1013	0
124	20240405	163400	137924436	1013	1013	1013	1013	0
125	20240405	163300	137924436	1013	1013	1013	1013	0
126	20240405	163200	137924436	1013	1013	1013	1013	0
127	20240405	163100	137924436	1013	1013	1013	1013	0
128	20240405	163000	137924436	1013	1013	1013	1013	0
129	20240405	162900	137924436	1013	1013	1013	1013	0
130	20240405	162800	137924436	1013	1013	1013	1013	0
131	20240405	162700	137924436	1013	1013	1013	1013	0
132	20240405	162600	137924436	1013	1013	1013	1013	0
133	20240405	162500	137924436	1013	1013	1013	1013	0
134	20240405	162400	137924436	1013	1013	1013	1013	0
135	20240405	162300	137924436	1013	1013	1013	1013	0
136	20240405	162200	137924436	1013	1013	1013	1013	0
137	20240405	162100	137924436	1013	1013	1013	1013	0
138	20240405	162000	137924436	1013	1013	1013	1013	0
139	20240405	161900	137924436	1013	1013	1013	1013	0
140	20240405	161800	137924436	1013	1013	1013	1013	0
141	20240405	161700	137924436	1013	1013	1013	1013	0
142	20240405	161600	137924436	1013	1013	1013	1013	0
143	20240405	161500	137924436	1013	1013	1013	1013	0
144	20240405	161400	137924436	1013	1013	1013	1013	0
145	20240405	161300	137924436	1013	1013	1013	1013	0
146	20240405	161200	137924436	1013	1013	1013	1013	0
147	20240405	161100	137924436	1013	1013	1013	1013	0
148	20240405	161000	137924436	1013	1013	1013	1013	0
149	20240405	160900	137924436	1013	1013	1013	1013	0
150	20240405	160800	137924436	1013	1013	1013	1013	0
151	20240405	160700	137924436	1013	1013	1013	1013	0
152	20240405	160600	137924436	1013	1013	1013	1013	999
153	20240405	160500	137924436	1013	1013	1013	1013	0
154	20240405	160400	137924436	1013	1013	1013	1013	0
155	20240405	160300	137924436	1013	1013	1013	1013	0
156	20240405	160200	137924436	1013	1013	1013	1013	0
157	20240405	160100	137924436	1013	1013	1013	1013	0
158	20240405	160000	137924436	1013	1013	1013	1013	0
159	20240405	155900	137924436	1013	1013	1013	1013	0
160	20240405	155800	137924436	1013	1013	1013	1013	0
161	20240405	155700	137924436	1013	1013	1013	1013	0
162	20240405	155600	137924436	1013	1013	1013	1013	0
163	20240405	155500	137924436	1013	1013	1013	1013	0
164	20240405	155400	137924436	1013	1013	1013	1013	0
165	20240405	155300	137924436	1013	1013	1013	1013	0
166	20240405	155200	137924436	1013	1013	1013	1013	0
167	20240405	155100	137924436	1013	1013	1013	1013	0
168	20240405	155000	137924436	1013	1013	1013	1013	0
169	20240405	154900	137924436	1013	1013	1013	1013	0
170	20240405	154800	137924436	1013	1013	1013	1013	0
171	20240405	154700	137924436	1013	1013	1013	1013	0
172	20240405	154600	137924436	1013	1013	1013	1013	0
173	20240405	154500	137924436	1013	1013	1013	1013	0
174	20240405	154400	137924436	1013	1013	1013	1013	0
175	20240405	154300	137924436	1013	1013	1013	1013	0
176	20240405	154200	137924436	1013	1013	1013	1013	0
177	20240405	154100	137924436	1013	1013	1013	1013	0
178	20240405	154000	137924436	1013	1013	1013	1013	0
179	20240405	153900	137924436	1013	1013	1013	1013	0
180	20240405	153800	137924436	1013	1013	1013	1013	0
181	20240405	153700	137924436	1013	1013	1013	1013	0
182	20240405	153600	137924436	1013	1013	1013	1013	999
183	20240405	153500	137924436	1013	1013	1013	1013	0
184	20240405	153400	137924436	1013	1013	1013	1013	0
185	20240405	153300	137924436	1013	1013	1013	1013	0
186	20240405	153200	137924436	1013	1013	1013	1013	0
187	20240405	153100	137924436	1013	1013	1013	1013	0
188	20240405	153000	137924436	1013	1013	1013	1013	999
189	20240405	152900	136912449	1015	1015	1015	1015	0
190	20240405	152800	136912449	1015	1015	1015	1015	0
191	20240405	152700	136912449	1015	1015	1015	1015	0
192	20240405	152600	136912449	1015	1015	1015	1015	0
193	20240405	152500	136912449	1015	1015	1015	1015	0
194	20240405	152400	136912449	1015	1015	1015	1015	0
195	20240405	152300	136912449	1015	1015	1015	1015	0
196	20240405	152200	136912449	1015	1015	1015	1015	0
197	20240405	152100	136912449	1015	1015	1015	1015	0
198	20240405	152000	136912449	1015	1015	1015	1015	0
199	20240405	151900	136912449	1015	1015	1015	1015	690
200	20240405	151800	136212099	1015	1015	1015	1015	0
201	20240405	151700	136212099	1015	999	1016	999	6583
202	20240405	151600	129611361	997	997	997	997	134
203	20240405	151500	129477763	998	998	998	998	0
204	20240405	151400	129477763	998	998	998	998	0
205	20240405	151300	129477763	998	998	998	998	7
206	20240405	151200	129470777	999	999	999	999	0
207	20240405	151100	129470777	999	999	999	999	0
208	20240405	151000	129470777	999	999	999	999	110
209	20240405	150900	129360887	998	998	998	998	5
210	20240405	150800	129355897	998	998	998	998	31
211	20240405	150700	129324959	999	999	999	999	0
212	20240405	150600	129324959	999	999	999	999	0
213	20240405	150500	129324959	999	999	999	999	0
214	20240405	150400	129324959	999	999	999	999	10
215	20240405	150300	129314969	999	999	999	999	0
216	20240405	150200	129314969	999	999	999	999	0
217	20240405	150100	129314969	999	999	999	999	20
218	20240405	150000	129294989	998	998	998	998	0
219	20240405	145900	129294989	998	998	998	998	0
220	20240405	145800	129294989	998	998	998	998	0
221	20240405	145700	129294989	998	998	998	998	10
222	20240405	145600	129285009	998	998	998	998	0
223	20240405	145500	129285009	998	998	998	998	0
224	20240405	145400	129285009	998	998	998	998	0
225	20240405	145300	129285009	998	998	998	998	0
226	20240405	145200	129285009	998	998	998	998	0
227	20240405	145100	129285009	998	998	998	998	5
228	20240405	145000	129280019	998	998	998	998	0
229	20240405	144900	129280019	998	998	998	998	0
230	20240405	144800	129280019	998	998	998	998	0
231	20240405	144700	129280019	998	998	998	998	0
232	20240405	144600	129280019	998	998	998	998	0
233	20240405	144500	129280019	998	998	998	998	0
234	20240405	144400	129280019	998	998	998	998	0
235	20240405	144300	129280019	998	999	999	998	2
236	20240405	144200	129278022	995	995	995	995	0
237	20240405	144100	129278022	995	997	997	995	2374
238	20240405	144000	126914704	998	998	998	998	6
239	20240405	143900	126908716	999	999	999	999	0
240	20240405	143800	126908716	999	999	999	999	0
241	20240405	143700	126908716	999	999	999	999	7
242	20240405	143600	126901723	996	997	997	996	1300
243	20240405	143500	125606919	997	998	998	997	500
244	20240405	143400	125108127	1000	1000	1000	1000	0
245	20240405	143300	125108127	1000	1000	1000	1000	0
246	20240405	143200	125108127	1000	1000	1000	1000	0
247	20240405	143100	125108127	1000	1000	1000	1000	101
248	20240405	143000	125007127	998	998	998	998	0
249	20240405	142900	125007127	998	998	998	998	0
250	20240405	142800	125007127	998	998	998	998	0
251	20240405	142700	125007127	998	998	998	998	0
252	20240405	142600	125007127	998	998	998	998	914
253	20240405	142500	124094955	998	998	998	998	0
254	20240405	142400	124094955	998	998	998	998	0
255	20240405	142300	124094955	998	999	999	998	247
256	20240405	142200	123848232	1000	1000	1000	1000	0
257	20240405	142100	123848232	1000	1000	1000	1000	0
258	20240405	142000	123848232	1000	1000	1000	1000	0
259	20240405	141900	123848232	1000	1000	1000	1000	0
260	20240405	141800	123848232	1000	1000	1000	1000	0
261	20240405	141700	123848232	1000	1000	1000	1000	0
262	20240405	141600	123848232	1000	1000	1000	1000	15
263	20240405	141500	123833232	1000	1000	1000	1000	0
264	20240405	141400	123833232	1000	1000	1000	1000	10
265	20240405	141300	123823232	1000	1000	1000	1000	17
266	20240405	141200	123806232	1000	1000	1000	1000	24
267	20240405	141100	123782232	1001	1001	1001	1001	2
268	20240405	141000	123780230	1001	1001	1001	1000	8
269	20240405	140900	123772226	999	999	999	999	0
270	20240405	140800	123772226	999	999	999	999	0
271	20240405	140700	123772226	999	999	999	999	0
272	20240405	140600	123772226	999	999	999	999	141
273	20240405	140500	123631367	997	997	997	997	0
274	20240405	140400	123631367	997	997	997	997	0
275	20240405	140300	123631367	997	997	997	997	0
276	20240405	140200	123631367	997	997	997	997	61
277	20240405	140100	123570550	997	997	997	997	0
278	20240405	140000	123570550	997	997	997	997	0
279	20240405	135900	123570550	997	997	997	997	0
280	20240405	135800	123570550	997	997	997	997	3
281	20240405	135700	123567559	996	996	996	996	0
282	20240405	135600	123567559	996	996	996	996	0
283	20240405	135500	123567559	996	996	996	996	0
284	20240405	135400	123567559	996	996	996	996	0
285	20240405	135300	123567559	996	996	996	996	0
286	20240405	135200	123567559	996	996	996	996	0
287	20240405	135100	123567559	996	996	996	996	2046
288	20240405	135000	121529743	999	999	999	999	0
289	20240405	134900	121529743	999	999	999	999	261
290	20240405	134800	121269004	999	999	999	999	1
291	20240405	134700	121268005	999	999	999	999	3
292	20240405	134600	121265008	999	999	999	999	0
293	20240405	134500	121265008	999	999	999	999	0
294	20240405	134400	121265008	999	999	999	999	755
295	20240405	134300	120510763	999	999	999	999	12
296	20240405	134200	120498775	998	998	998	998	10
297	20240405	134100	120488795	999	999	999	999	0
298	20240405	134000	120488795	999	999	999	999	1
299	20240405	133900	120487796	995	995	995	995	0
300	20240405	133800	120487796	995	995	995	995	1756
301	20240405	133700	118740576	996	996	996	996	4158
302	20240405	133600	114599208	997	998	998	997	1910
303	20240405	133500	112694306	998	998	998	998	322
304	20240405	133400	112372950	999	999	999	999	30
305	20240405	133300	112342980	998	998	998	998	0
306	20240405	133200	112342980	998	998	998	998	0
307	20240405	133100	112342980	998	998	998	998	0
308	20240405	133000	112342980	998	998	998	998	0
309	20240405	132900	112342980	998	999	999	998	647
310	20240405	132800	111697073	999	999	999	999	0
311	20240405	132700	111697073	999	999	999	999	0
312	20240405	132600	111697073	999	999	999	999	723
313	20240405	132500	110974796	1000	1000	1000	1000	0
314	20240405	132400	110974796	1000	1000	1000	1000	0
315	20240405	132300	110974796	1000	1000	1000	1000	80
316	20240405	132200	110894796	1000	1001	1001	1000	809
317	20240405	132100	110085795	1000	1000	1000	1000	0
318	20240405	132000	110085795	1000	1000	1000	1000	0
319	20240405	131900	110085795	1000	1000	1000	1000	0
320	20240405	131800	110085795	1000	1000	1000	1000	0
321	20240405	131700	110085795	1000	1000	1000	1000	0
322	20240405	131600	110085795	1000	1000	1000	1000	0
323	20240405	131500	110085795	1000	1000	1000	1000	1137
324	20240405	131400	108948795	1000	1000	1000	1000	2081
325	20240405	131300	106867795	1000	1003	1003	1000	1001
326	20240405	131200	105866773	1003	1003	1003	1003	0
327	20240405	131100	105866773	1003	1003	1003	1003	0
328	20240405	131000	105866773	1003	1003	1003	1003	0
329	20240405	130900	105866773	1003	1002	1003	1002	200
330	20240405	130800	105666238	1003	1003	1003	1003	0
331	20240405	130700	105666238	1003	1003	1003	1003	0
332	20240405	130600	105666238	1003	1003	1003	1003	10
333	20240405	130500	105656208	1003	1003	1003	1003	0
334	20240405	130400	105656208	1003	1003	1003	1003	1
335	20240405	130300	105655205	1001	1001	1001	1001	1
336	20240405	130200	105654204	1003	1003	1003	1003	0
337	20240405	130100	105654204	1003	1003	1003	1003	0
338	20240405	130000	105654204	1003	1003	1003	1003	11
339	20240405	125900	105643171	1004	1004	1004	1004	0
340	20240405	125800	105643171	1004	1004	1004	1004	1
341	20240405	125700	105642167	1004	1004	1004	1004	54
342	20240405	125600	105587951	1004	1004	1004	1004	2
343	20240405	125500	105585943	1005	1005	1005	1005	0
344	20240405	125400	105585943	1005	1005	1005	1005	0
345	20240405	125300	105585943	1005	1005	1005	1005	0
346	20240405	125200	105585943	1005	1005	1005	1005	0
347	20240405	125100	105585943	1005	1005	1005	1005	0
348	20240405	125000	105585943	1005	1005	1005	1005	1
349	20240405	124900	105584938	1005	1005	1005	1005	0
350	20240405	124800	105584938	1005	1005	1005	1005	0
351	20240405	124700	105584938	1005	1005	1005	1005	0
352	20240405	124600	105584938	1005	1005	1005	1005	0
353	20240405	124500	105584938	1005	1005	1005	1005	0
354	20240405	124400	105584938	1005	1005	1005	1005	0
355	20240405	124300	105584938	1005	1005	1005	1005	1
356	20240405	124200	105583933	1005	1005	1005	1000	3889
357	20240405	124100	101690761	1005	1005	1005	1005	0
358	20240405	124000	101690761	1005	1005	1005	1005	11
359	20240405	123900	101679706	1005	1005	1005	1005	0
360	20240405	123800	101679706	1005	1005	1005	1005	0
361	20240405	123700	101679706	1005	1005	1005	1005	0
362	20240405	123600	101679706	1005	1005	1005	1005	0
363	20240405	123500	101679706	1005	1005	1005	1005	0
364	20240405	123400	101679706	1005	1005	1005	1005	0
365	20240405	123300	101679706	1005	1005	1005	1005	0
366	20240405	123200	101679706	1005	1005	1005	1005	0
367	20240405	123100	101679706	1005	1005	1005	1005	46
368	20240405	123000	101633476	1005	1005	1005	1005	54
369	20240405	122900	101579206	1001	1001	1001	1001	0
370	20240405	122800	101579206	1001	1001	1001	1001	0
371	20240405	122700	101579206	1001	1001	1001	1001	96
372	20240405	122600	101483110	1000	1000	1000	1000	0
373	20240405	122500	101483110	1000	1000	1000	1000	0
374	20240405	122400	101483110	1000	1000	1000	1000	0
375	20240405	122300	101483110	1000	1000	1000	1000	0
376	20240405	122200	101483110	1000	1000	1000	1000	0
377	20240405	122100	101483110	1000	1000	1000	1000	0
378	20240405	122000	101483110	1000	1000	1000	1000	0
379	20240405	121900	101483110	1000	1000	1000	1000	0
380	20240405	121800	101483110	1000	1000	1000	1000	0
381	20240405	121700	101483110	1000	1000	1000	1000	0
382	20240405	121600	101483110	1000	1001	1001	1000	531
383	20240405	121500	100952079	1000	1000	1000	1000	0
384	20240405	121400	100952079	1000	1000	1000	1000	0
385	20240405	121300	100952079	1000	1000	1000	1000	0
386	20240405	121200	100952079	1000	1000	1000	1000	0
387	20240405	121100	100952079	1000	1000	1000	1000	0
388	20240405	121000	100952079	1000	1000	1000	1000	0
389	20240405	120900	100952079	1000	1000	1000	1000	0
390	20240405	120800	100952079	1000	1000	1000	1000	0
391	20240405	120700	100952079	1000	1000	1000	1000	0
392	20240405	120600	100952079	1000	1000	1000	1000	0
393	20240405	120500	100952079	1000	1000	1000	1000	0
394	20240405	120400	100952079	1000	1000	1000	1000	0
395	20240405	120300	100952079	1000	1001	1001	1000	55
396	20240405	120200	100897077	1006	1006	1006	1006	0
397	20240405	120100	100897077	1006	1006	1006	1006	0
398	20240405	120000	100897077	1006	1006	1006	1006	0
399	20240405	115900	100897077	1006	1006	1006	1006	0
400	20240405	115800	100897077	1006	1006	1006	1006	0
401	20240405	115700	100897077	1006	1006	1006	1006	8
402	20240405	115600	100889029	1006	1006	1006	1006	1
403	20240405	115500	100888023	1005	1004	1005	998	1160
404	20240405	115400	99729658	1004	1006	1006	1004	116
405	20240405	115300	99613164	1006	1006	1006	1006	1
406	20240405	115200	99612158	1006	1005	1006	1005	1578
407	20240405	115100	98025690	1006	1006	1006	1006	1
408	20240405	115000	98024684	1005	1005	1005	1005	577
409	20240405	114900	97444799	1005	1005	1005	1005	1
410	20240405	114800	97443794	998	998	998	998	0
411	20240405	114700	97443794	998	998	998	998	0
412	20240405	114600	97443794	998	1003	1003	998	1165
413	20240405	114500	96281095	1004	1004	1004	1004	1
414	20240405	114400	96280091	1004	1004	1004	1004	2
415	20240405	114300	96278083	1005	1005	1005	1005	1
416	20240405	114200	96277078	1006	1006	1006	1006	0
417	20240405	114100	96277078	1006	1006	1006	1006	0
418	20240405	114000	96277078	1006	1004	1006	1004	1165
419	20240405	113900	95105900	1004	1004	1004	1004	0
420	20240405	113800	95105900	1004	1004	1004	1004	30
421	20240405	113700	95075780	998	998	998	998	0
422	20240405	113600	95075780	998	998	998	998	1000
423	20240405	113500	94077780	998	998	998	998	0
424	20240405	113400	94077780	998	998	998	998	0
425	20240405	113300	94077780	998	998	998	998	0
426	20240405	113200	94077780	998	998	998	998	0
427	20240405	113100	94077780	998	998	998	998	237
428	20240405	113000	93841254	998	998	998	998	0
429	20240405	112900	93841254	998	998	998	998	0
430	20240405	112800	93841254	998	998	998	998	0
431	20240405	112700	93841254	998	998	998	998	0
432	20240405	112600	93841254	998	998	998	998	0
433	20240405	112500	93841254	998	998	998	998	0
434	20240405	112400	93841254	998	998	998	998	0
435	20240405	112300	93841254	998	998	998	998	0
436	20240405	112200	93841254	998	998	998	998	0
437	20240405	112100	93841254	998	998	998	998	0
438	20240405	112000	93841254	998	998	998	998	706
439	20240405	111900	93136666	998	998	998	998	0
440	20240405	111800	93136666	998	998	998	998	370
441	20240405	111700	92767406	1003	1003	1003	1003	1387
442	20240405	111600	91376245	998	998	998	998	157
443	20240405	111500	91219559	998	998	998	998	5
444	20240405	111400	91214569	998	998	998	998	0
445	20240405	111300	91214569	998	998	998	998	294
446	20240405	111200	90921157	998	998	998	998	657
447	20240405	111100	90265471	1000	1000	1000	1000	52
448	20240405	111000	90213471	1006	1006	1006	1006	0
449	20240405	110900	90213471	1006	1006	1006	1006	1
450	20240405	110800	90212465	1006	1006	1006	1006	1000
451	20240405	110700	89206465	1007	1007	1007	1007	0
452	20240405	110600	89206465	1007	1007	1007	1007	0
453	20240405	110500	89206465	1007	1007	1007	1007	1
454	20240405	110400	89205458	1000	1000	1007	1000	7900
455	20240405	110300	81304807	1007	1004	1007	1004	232
456	20240405	110200	81071685	1005	1005	1005	1005	0
457	20240405	110100	81071685	1005	1004	1005	1004	2
458	20240405	110000	81069676	1005	1004	1005	1004	290
459	20240405	105900	80778337	1005	1005	1005	1005	0
460	20240405	105800	80778337	1005	1005	1005	1005	0
461	20240405	105700	80778337	1005	1004	1005	1004	1001
462	20240405	105600	79773332	1004	1004	1004	1004	1
463	20240405	105500	79772328	1004	998	1004	998	3616
464	20240405	105400	76155708	997	997	997	997	0
465	20240405	105300	76155708	997	997	997	997	1250
466	20240405	105200	74909458	997	997	997	997	50
467	20240405	105100	74859608	997	997	997	997	10
468	20240405	105000	74849638	997	997	997	997	0
469	20240405	104900	74849638	997	997	997	997	309
470	20240405	104800	74541565	995	995	995	995	0
471	20240405	104700	74541565	995	995	995	995	0
472	20240405	104600	74541565	995	995	995	995	0
473	20240405	104500	74541565	995	995	995	995	0
474	20240405	104400	74541565	995	994	995	994	492
475	20240405	104300	74052026	995	996	996	995	1126
476	20240405	104200	72931495	996	995	996	995	12
477	20240405	104100	72919546	996	996	996	996	0
478	20240405	104000	72919546	996	996	996	996	0
479	20240405	103900	72919546	996	996	996	996	4
480	20240405	103800	72915562	995	995	995	995	0
481	20240405	103700	72915562	995	995	995	995	552
482	20240405	103600	72366322	995	995	995	994	7784
483	20240405	103500	64622679	996	997	997	996	922
484	20240405	103400	63703467	997	997	997	997	0
485	20240405	103300	63703467	997	997	997	997	0
486	20240405	103200	63703467	997	997	997	997	100
487	20240405	103100	63603767	995	996	997	995	2420
488	20240405	103000	61195086	996	996	996	996	70
489	20240405	102900	61125366	997	997	997	997	10
490	20240405	102800	61115396	997	997	997	997	1700
491	20240405	102700	59420496	997	997	997	997	568
492	20240405	102600	58854200	997	997	997	997	200
493	20240405	102500	58654800	997	997	997	997	0
494	20240405	102400	58654800	997	997	997	997	0
495	20240405	102300	58654800	997	997	997	997	57
496	20240405	102200	58597971	997	996	997	996	276
497	20240405	102100	58323070	996	996	996	996	522
498	20240405	102000	57803158	996	996	996	996	1020
499	20240405	101900	56787238	996	996	996	996	3399
500	20240405	101800	53401834	997	997	997	997	1185
501	20240405	101700	52220389	997	998	998	997	1500
502	20240405	101600	50724478	999	999	999	999	5
503	20240405	101500	50719483	999	999	999	999	11
504	20240405	101400	50708494	997	998	998	997	1000
505	20240405	101300	49711292	998	998	998	998	5
506	20240405	101200	49706302	998	998	998	998	0
507	20240405	101100	49706302	998	998	998	998	0
508	20240405	101000	49706302	998	998	998	998	0
509	20240405	100900	49706302	998	999	999	998	1246
510	20240405	100800	48462704	999	999	999	999	617
511	20240405	100700	47846321	999	1000	1000	999	1112
512	20240405	100600	46735431	1002	1002	1002	1002	1
513	20240405	100500	46734429	1000	1000	1000	1000	100
514	20240405	100400	46634429	1002	1002	1002	1002	0
515	20240405	100300	46634429	1002	1002	1002	1002	0
516	20240405	100200	46634429	1002	1001	1002	1001	3
517	20240405	100100	46631425	1001	1001	1001	1001	75
518	20240405	100000	46556350	1001	1001	1001	1001	425
519	20240405	095900	46130925	1001	1001	1001	1001	0
520	20240405	095800	46130925	1001	1003	1003	1001	52
521	20240405	095700	46078823	1003	1003	1003	1003	93
522	20240405	095600	45985544	1004	1005	1005	1004	2
523	20240405	095500	45983535	1005	999	1005	999	217
524	20240405	095400	45766506	999	999	999	999	1100
525	20240405	095300	44667606	999	999	999	999	700
526	20240405	095200	43968306	999	999	999	999	600
527	20240405	095100	43368906	999	999	999	999	0
528	20240405	095000	43368906	999	999	999	999	557
529	20240405	094900	42812463	999	999	999	999	443
530	20240405	094800	42369906	999	999	999	999	637
531	20240405	094700	41733543	999	999	999	998	565
532	20240405	094600	41169131	999	999	999	998	331
533	20240405	094500	40838751	999	999	999	999	30
534	20240405	094400	40808781	1000	1000	1000	1000	809
535	20240405	094300	39999781	1000	1000	1000	1000	1278
536	20240405	094200	38721781	1000	1000	1000	1000	2
537	20240405	094100	38719781	998	999	999	998	2648
538	20240405	094000	36077062	999	999	999	999	5
539	20240405	093900	36072067	999	999	999	999	347
540	20240405	093800	35725414	999	999	999	999	0
541	20240405	093700	35725414	999	1000	1000	999	415
542	20240405	093600	35310814	1000	999	1000	999	260
543	20240405	093500	35051044	999	999	999	999	402
544	20240405	093400	34649446	1000	1000	1000	1000	0
545	20240405	093300	34649446	1000	1000	1000	1000	627
546	20240405	093200	34022446	1000	1000	1000	1000	60
547	20240405	093100	33962446	1000	1000	1000	1000	135
548	20240405	093000	33827446	999	999	999	999	633
549	20240405	092900	33195079	999	999	999	999	606
550	20240405	092800	32589685	999	1000	1000	999	575
551	20240405	092700	32014893	999	999	999	999	0
552	20240405	092600	32014893	999	999	999	999	13
553	20240405	092500	32001906	999	1000	1000	999	3631
554	20240405	092400	28373524	1000	1000	1000	1000	0
555	20240405	092300	28373524	1000	1000	1000	1000	743
556	20240405	092200	27630524	1000	1000	1001	1000	451
557	20240405	092100	27179444	1000	1000	1000	1000	131
558	20240405	092000	27048444	1000	1002	1002	1000	1412
559	20240405	091900	25635806	1001	1002	1002	1001	931
560	20240405	091800	24703863	1001	1001	1001	1001	0
561	20240405	091700	24703863	1001	1003	1003	1001	1019
562	20240405	091600	23683806	1001	1000	1001	1000	641
563	20240405	091500	23042383	1000	1000	1000	1000	807
564	20240405	091400	22235383	1003	1003	1003	1003	0
565	20240405	091300	22235383	1003	1003	1003	1000	10055
566	20240405	091200	12179838	1003	1003	1003	1003	421
567	20240405	091100	11757575	1003	1003	1003	1003	1192
568	20240405	091000	10561999	1003	1002	1003	1002	1000
569	20240405	090900	9559694	1000	1002	1002	1000	2240
570	20240405	090800	7319453	1002	1003	1003	1002	460
571	20240405	090700	6858083	1003	1003	1003	1003	259
572	20240405	090600	6598306	1001	1008	1008	1001	3740
573	20240405	090500	2839433	1009	1011	1011	1009	99
574	20240405	090400	2739346	1016	1016	1016	1016	2
575	20240405	090300	2737314	1008	1008	1008	1008	1
576	20240405	090200	2736306	1008	1008	1008	1008	12
577	20240405	090100	2724210	1008	1009	1023	1008	997
578	20240405	090000	1717539	1009	1024	1025	1006	1676