KissMeData/008040/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184700	622967330	969	969	969	969	5428
3	20240415	184600	622967330	969	969	969	969	0
4	20240415	184500	622967330	969	969	969	969	0
5	20240415	184400	622967330	969	969	969	969	0
6	20240415	184300	622967330	969	969	969	969	0
7	20240415	184200	622967330	969	969	969	969	0
8	20240415	184100	622967330	969	969	969	969	0
9	20240415	184000	622967330	969	969	969	969	0
10	20240415	183900	622967330	969	969	969	969	0
11	20240415	183800	622967330	969	969	969	969	0
12	20240415	183700	622967330	969	969	969	969	0
13	20240415	183600	622967330	969	969	969	969	0
14	20240415	183500	622967330	969	969	969	969	0
15	20240415	183400	622967330	969	969	969	969	0
16	20240415	183300	622967330	969	969	969	969	0
17	20240415	183200	622967330	969	969	969	969	0
18	20240415	183100	622967330	969	969	969	969	0
19	20240415	183000	622967330	969	969	969	969	0
20	20240415	182900	622967330	969	969	969	969	0
21	20240415	182800	622967330	969	969	969	969	0
22	20240415	182700	622967330	969	969	969	969	0
23	20240415	182600	622967330	969	969	969	969	0
24	20240415	182500	622967330	969	969	969	969	0
25	20240415	182400	622967330	969	969	969	969	0
26	20240415	182300	622967330	969	969	969	969	0
27	20240415	182200	622967330	969	969	969	969	0
28	20240415	182100	622967330	969	969	969	969	0
29	20240415	182000	622967330	969	969	969	969	0
30	20240415	181900	622967330	969	969	969	969	0
31	20240415	181800	622967330	969	969	969	969	0
32	20240415	181700	622967330	969	969	969	969	5428
33	20240415	181600	622967330	969	969	969	969	0
34	20240415	181500	622967330	969	969	969	969	0
35	20240415	181400	622967330	969	969	969	969	0
36	20240415	181300	622967330	969	969	969	969	0
37	20240415	181200	622967330	969	969	969	969	0
38	20240415	181100	622967330	969	969	969	969	0
39	20240415	181000	622967330	969	969	969	969	0
40	20240415	180900	622967330	969	969	969	969	0
41	20240415	180800	622967330	969	969	969	969	0
42	20240415	180700	622967330	969	969	969	969	0
43	20240415	180600	622967330	969	969	969	969	0
44	20240415	180500	622967330	969	969	969	969	0
45	20240415	180400	622967330	969	969	969	969	0
46	20240415	180300	622967330	969	969	969	969	0
47	20240415	180200	622967330	969	969	969	969	0
48	20240415	180100	622967330	969	969	969	969	0
49	20240415	180000	622967330	969	969	969	969	0
50	20240415	175900	622967330	969	969	969	969	0
51	20240415	175800	622967330	969	969	969	969	0
52	20240415	175700	622967330	969	969	969	969	0
53	20240415	175600	622967330	969	969	969	969	0
54	20240415	175500	622967330	969	969	969	969	0
55	20240415	175400	622967330	969	969	969	969	0
56	20240415	175300	622967330	969	969	969	969	0
57	20240415	175200	622967330	969	969	969	969	0
58	20240415	175100	622967330	969	969	969	969	0
59	20240415	175000	622967330	969	969	969	969	0
60	20240415	174900	622967330	969	969	969	969	0
61	20240415	174800	622967330	969	969	969	969	0
62	20240415	174700	622967330	969	969	969	969	5428
63	20240415	174600	622967330	969	969	969	969	0
64	20240415	174500	622967330	969	969	969	969	0
65	20240415	174400	622967330	969	969	969	969	0
66	20240415	174300	622967330	969	969	969	969	0
67	20240415	174200	622967330	969	969	969	969	0
68	20240415	174100	622967330	969	969	969	969	0
69	20240415	174000	622967330	969	969	969	969	0
70	20240415	173900	622967330	969	969	969	969	0
71	20240415	173800	622967330	969	969	969	969	0
72	20240415	173700	622967330	969	969	969	969	0
73	20240415	173600	622967330	969	969	969	969	0
74	20240415	173500	622967330	969	969	969	969	0
75	20240415	173400	622967330	969	969	969	969	0
76	20240415	173300	622967330	969	969	969	969	0
77	20240415	173200	622967330	969	969	969	969	0
78	20240415	173100	622967330	969	969	969	969	0
79	20240415	173000	622967330	969	969	969	969	0
80	20240415	172900	622967330	969	969	969	969	0
81	20240415	172800	622967330	969	969	969	969	0
82	20240415	172700	622967330	969	969	969	969	0
83	20240415	172600	622967330	969	969	969	969	0
84	20240415	172500	622967330	969	969	969	969	0
85	20240415	172400	622967330	969	969	969	969	0
86	20240415	172300	622967330	969	969	969	969	0
87	20240415	172200	622967330	969	969	969	969	0
88	20240415	172100	622967330	969	969	969	969	0
89	20240415	172000	622967330	969	969	969	969	0
90	20240415	171900	622967330	969	969	969	969	0
91	20240415	171800	622967330	969	969	969	969	0
92	20240415	171700	622967330	969	969	969	969	5428
93	20240415	171600	622967330	969	969	969	969	0
94	20240415	171500	622967330	969	969	969	969	0
95	20240415	171400	622967330	969	969	969	969	0
96	20240415	171300	622967330	969	969	969	969	0
97	20240415	171200	622967330	969	969	969	969	0
98	20240415	171100	622967330	969	969	969	969	0
99	20240415	171000	622967330	969	969	969	969	0
100	20240415	170900	622967330	969	969	969	969	0
101	20240415	170800	622967330	969	969	969	969	0
102	20240415	170700	622967330	969	969	969	969	0
103	20240415	170600	622967330	969	969	969	969	0
104	20240415	170500	622967330	969	969	969	969	0
105	20240415	170400	622967330	969	969	969	969	0
106	20240415	170300	622967330	969	969	969	969	0
107	20240415	170200	622967330	969	969	969	969	0
108	20240415	170100	622967330	969	969	969	969	0
109	20240415	170000	622967330	969	969	969	969	0
110	20240415	165900	622967330	969	969	969	969	0
111	20240415	165800	622967330	969	969	969	969	0
112	20240415	165700	622967330	969	969	969	969	0
113	20240415	165600	622967330	969	969	969	969	0
114	20240415	165500	622967330	969	969	969	969	0
115	20240415	165400	622967330	969	969	969	969	0
116	20240415	165300	622967330	969	969	969	969	0
117	20240415	165200	622967330	969	969	969	969	0
118	20240415	165100	622967330	969	969	969	969	0
119	20240415	165000	622967330	969	969	969	969	0
120	20240415	164900	622967330	969	969	969	969	0
121	20240415	164800	622967330	969	969	969	969	0
122	20240415	164700	622967330	969	969	969	969	5428
123	20240415	164600	622967330	969	969	969	969	0
124	20240415	164500	622967330	969	969	969	969	0
125	20240415	164400	622967330	969	969	969	969	0
126	20240415	164300	622967330	969	969	969	969	0
127	20240415	164200	622967330	969	969	969	969	0
128	20240415	164100	622967330	969	969	969	969	0
129	20240415	164000	622967330	969	969	969	969	0
130	20240415	163900	622967330	969	969	969	969	0
131	20240415	163800	622967330	969	969	969	969	0
132	20240415	163700	622967330	969	969	969	969	0
133	20240415	163600	622967330	969	969	969	969	0
134	20240415	163500	622967330	969	969	969	969	0
135	20240415	163400	622967330	969	969	969	969	0
136	20240415	163300	622967330	969	969	969	969	0
137	20240415	163200	622967330	969	969	969	969	0
138	20240415	163100	622967330	969	969	969	969	0
139	20240415	163000	622967330	969	969	969	969	0
140	20240415	162900	622967330	969	969	969	969	0
141	20240415	162800	622967330	969	969	969	969	0
142	20240415	162700	622967330	969	969	969	969	0
143	20240415	162600	622967330	969	969	969	969	0
144	20240415	162500	622967330	969	969	969	969	0
145	20240415	162400	622967330	969	969	969	969	0
146	20240415	162300	622967330	969	969	969	969	0
147	20240415	162200	622967330	969	969	969	969	0
148	20240415	162100	622967330	969	969	969	969	0
149	20240415	162000	622967330	969	969	969	969	0
150	20240415	161900	622967330	969	969	969	969	0
151	20240415	161800	622967330	969	969	969	969	0
152	20240415	161700	622967330	969	969	969	969	5428
153	20240415	161600	622967330	969	969	969	969	0
154	20240415	161500	622967330	969	969	969	969	0
155	20240415	161400	622967330	969	969	969	969	0
156	20240415	161300	622967330	969	969	969	969	0
157	20240415	161200	622967330	969	969	969	969	0
158	20240415	161100	622967330	969	969	969	969	0
159	20240415	161000	622967330	969	969	969	969	0
160	20240415	160900	622967330	969	969	969	969	0
161	20240415	160800	622967330	969	969	969	969	0
162	20240415	160700	622967330	969	969	969	969	0
163	20240415	160600	622967330	969	969	969	969	0
164	20240415	160500	622967330	969	969	969	969	0
165	20240415	160400	622967330	969	969	969	969	0
166	20240415	160300	622967330	969	969	969	969	0
167	20240415	160200	622967330	969	969	969	969	0
168	20240415	160100	622967330	969	969	969	969	0
169	20240415	160000	622967330	969	969	969	969	0
170	20240415	155900	622967330	969	969	969	969	0
171	20240415	155800	622967330	969	969	969	969	0
172	20240415	155700	622967330	969	969	969	969	0
173	20240415	155600	622967330	969	969	969	969	0
174	20240415	155500	622967330	969	969	969	969	0
175	20240415	155400	622967330	969	969	969	969	0
176	20240415	155300	622967330	969	969	969	969	0
177	20240415	155200	622967330	969	969	969	969	0
178	20240415	155100	622967330	969	969	969	969	0
179	20240415	155000	622967330	969	969	969	969	0
180	20240415	154900	622967330	969	969	969	969	0
181	20240415	154800	622967330	969	969	969	969	0
182	20240415	154700	622967330	969	969	969	969	5428
183	20240415	154600	622967330	969	969	969	969	0
184	20240415	154500	622967330	969	969	969	969	0
185	20240415	154400	622967330	969	969	969	969	0
186	20240415	154300	622967330	969	969	969	969	0
187	20240415	154200	622967330	969	969	969	969	0
188	20240415	154100	622967330	969	969	969	969	0
189	20240415	154000	622967330	969	969	969	969	0
190	20240415	153900	622967330	969	969	969	969	0
191	20240415	153800	622967330	969	969	969	969	0
192	20240415	153700	622967330	969	969	969	969	0
193	20240415	153600	622967330	969	969	969	969	0
194	20240415	153500	622967330	969	969	969	969	0
195	20240415	153400	622967330	969	969	969	969	0
196	20240415	153300	622967330	969	969	969	969	0
197	20240415	153200	622967330	969	969	969	969	0
198	20240415	153100	622967330	969	969	969	969	0
199	20240415	153000	622967330	969	969	969	969	5428
200	20240415	152900	617707598	969	969	969	969	0
201	20240415	152800	617707598	969	969	969	969	0
202	20240415	152700	617707598	969	969	969	969	0
203	20240415	152600	617707598	969	969	969	969	0
204	20240415	152500	617707598	969	969	969	969	0
205	20240415	152400	617707598	969	969	969	969	0
206	20240415	152300	617707598	969	969	969	969	0
207	20240415	152200	617707598	969	969	969	969	0
208	20240415	152100	617707598	969	969	969	969	0
209	20240415	152000	617707598	969	969	969	969	0
210	20240415	151900	617707598	969	970	970	969	17
211	20240415	151800	617691118	967	968	970	967	13001
212	20240415	151700	605090532	968	968	968	968	7
213	20240415	151600	605083756	968	968	968	968	0
214	20240415	151500	605083756	968	968	968	968	150
215	20240415	151400	604938556	968	968	968	968	0
216	20240415	151300	604938556	968	967	968	963	1481
217	20240415	151200	603509960	968	968	968	968	0
218	20240415	151100	603509960	968	966	968	966	1713
219	20240415	151000	601855177	968	966	968	966	1499
220	20240415	150900	600406997	968	968	968	968	0
221	20240415	150800	600406997	968	968	968	968	0
222	20240415	150700	600406997	968	968	968	968	0
223	20240415	150600	600406997	968	968	968	968	204
224	20240415	150500	600209525	968	968	968	968	100
225	20240415	150400	600112725	968	968	968	968	0
226	20240415	150300	600112725	968	968	968	968	0
227	20240415	150200	600112725	968	968	968	968	0
228	20240415	150100	600112725	968	968	968	968	1245
229	20240415	150000	598907565	968	967	968	967	32
230	20240415	145900	598876620	967	968	968	966	95
231	20240415	145800	598784710	968	968	968	968	1353
232	20240415	145700	597475006	968	968	968	968	50
233	20240415	145600	597426606	968	968	968	968	0
234	20240415	145500	597426606	968	968	968	968	51
235	20240415	145400	597377238	966	968	969	966	665
236	20240415	145300	596733264	969	969	969	969	0
237	20240415	145200	596733264	969	968	969	968	153
238	20240415	145100	596585159	969	968	969	968	151
239	20240415	145000	596438990	969	968	969	968	2
240	20240415	144900	596437053	969	969	969	969	0
241	20240415	144800	596437053	969	969	969	969	1001
242	20240415	144700	595467084	968	968	968	968	53
243	20240415	144600	595415780	969	968	969	968	451
244	20240415	144500	594979011	968	968	968	968	585
245	20240415	144400	594412731	968	968	968	968	3
246	20240415	144300	594409827	968	967	968	967	51
247	20240415	144200	594360509	968	968	968	967	226
248	20240415	144100	594141964	967	967	967	967	119
249	20240415	144000	594026891	967	967	967	967	2
250	20240415	143900	594024957	966	966	966	966	1
251	20240415	143800	594023991	966	966	966	966	0
252	20240415	143700	594023991	966	966	966	966	9398
253	20240415	143600	584945523	966	966	966	966	0
254	20240415	143500	584945523	966	966	966	966	0
255	20240415	143400	584945523	966	966	966	966	0
256	20240415	143300	584945523	966	966	966	965	103
257	20240415	143200	584846026	965	965	965	965	5
258	20240415	143100	584841201	966	967	967	966	1481
259	20240415	143000	583410455	968	968	968	968	120
260	20240415	142900	583294295	968	968	968	968	100
261	20240415	142800	583197495	968	967	968	966	39
262	20240415	142700	583159796	968	968	968	966	500
263	20240415	142600	582676792	966	966	966	966	4
264	20240415	142500	582672928	969	969	969	969	0
265	20240415	142400	582672928	969	969	969	969	0
266	20240415	142300	582672928	969	969	969	969	0
267	20240415	142200	582672928	969	969	969	966	43
268	20240415	142100	582631317	966	969	969	966	7795
269	20240415	142000	575101339	966	966	968	966	938
270	20240415	141900	574194197	969	966	969	966	41
271	20240415	141800	574154588	971	971	971	971	0
272	20240415	141700	574154588	971	970	971	966	124
273	20240415	141600	574034728	971	971	971	971	23
274	20240415	141500	574012395	972	964	972	964	79244
275	20240415	141400	497342514	964	962	964	962	800
276	20240415	141300	496572114	963	963	963	963	2
277	20240415	141200	496570188	964	964	964	964	0
278	20240415	141100	496570188	964	964	964	964	0
279	20240415	141000	496570188	964	964	964	964	1
280	20240415	140900	496569224	964	964	964	964	0
281	20240415	140800	496569224	964	964	964	964	100
282	20240415	140700	496472824	964	963	964	963	21
283	20240415	140600	496452585	963	963	963	963	0
284	20240415	140500	496452585	963	963	963	963	0
285	20240415	140400	496452585	963	963	963	963	500
286	20240415	140300	495971085	964	964	964	964	0
287	20240415	140200	495971085	964	962	964	962	2
288	20240415	140100	495969159	964	964	964	964	0
289	20240415	140000	495969159	964	963	964	963	105
290	20240415	135900	495867967	964	964	964	964	0
291	20240415	135800	495867967	964	964	964	964	1
292	20240415	135700	495867003	963	963	963	963	0
293	20240415	135600	495867003	963	963	963	963	0
294	20240415	135500	495867003	963	963	963	963	0
295	20240415	135400	495867003	963	963	963	963	15
296	20240415	135300	495852558	964	964	964	964	0
297	20240415	135200	495852558	964	964	964	964	0
298	20240415	135100	495852558	964	964	964	964	5000
299	20240415	135000	491032558	964	964	964	964	0
300	20240415	134900	491032558	964	963	964	963	2846
301	20240415	134800	488291859	963	963	963	963	1
302	20240415	134700	488290896	962	962	962	962	2000
303	20240415	134600	486366896	962	962	962	962	500
304	20240415	134500	485885896	962	962	962	962	500
305	20240415	134400	485404896	963	961	963	961	167
306	20240415	134300	485244407	963	963	963	961	540
307	20240415	134200	484725319	961	963	963	961	1884
308	20240415	134100	482914237	962	962	962	962	409
309	20240415	134000	482520779	961	963	963	961	1501
310	20240415	133900	481078316	963	963	963	963	0
311	20240415	133800	481078316	963	961	963	961	201
312	20240415	133700	480885153	963	962	963	962	530
313	20240415	133600	480375290	961	962	962	961	50
314	20240415	133500	480327193	963	963	963	963	57
315	20240415	133400	480272302	964	963	964	963	6
316	20240415	133300	480266523	964	963	964	963	6
317	20240415	133200	480260744	964	963	964	963	1012
318	20240415	133100	479286187	964	964	964	964	0
319	20240415	133000	479286187	964	964	964	964	0
320	20240415	132900	479286187	964	964	964	964	0
321	20240415	132800	479286187	964	964	964	964	1
322	20240415	132700	479285223	963	963	963	963	0
323	20240415	132600	479285223	963	963	963	963	0
324	20240415	132500	479285223	963	963	963	963	0
325	20240415	132400	479285223	963	963	963	963	3602
326	20240415	132300	475816497	963	962	963	960	562
327	20240415	132200	475276792	963	963	963	963	0
328	20240415	132100	475276792	963	961	963	961	889
329	20240415	132000	474422461	964	964	964	964	0
330	20240415	131900	474422461	964	964	964	964	1
331	20240415	131800	474421497	964	964	964	964	0
332	20240415	131700	474421497	964	964	964	964	0
333	20240415	131600	474421497	964	964	964	964	1000
334	20240415	131500	473457497	964	964	964	964	0
335	20240415	131400	473457497	964	963	964	963	801
336	20240415	131300	472686133	964	964	964	964	2357
337	20240415	131200	470413985	964	964	964	964	0
338	20240415	131100	470413985	964	964	964	964	485
339	20240415	131000	469946445	964	964	965	964	467
340	20240415	130900	469495846	965	965	965	965	0
341	20240415	130800	469495846	965	965	965	965	34
342	20240415	130700	469463036	965	964	965	964	50
343	20240415	130600	469414835	964	965	965	963	2827
344	20240415	130500	466686783	965	963	965	963	1667
345	20240415	130400	465079798	963	962	963	962	604
346	20240415	130300	464498149	962	962	963	962	60
347	20240415	130200	464440428	963	963	963	963	0
348	20240415	130100	464440428	963	962	963	962	511
349	20240415	130000	463948835	962	962	962	962	227
350	20240415	125900	463730461	961	962	962	961	4782
351	20240415	125800	459130537	964	964	964	964	50
352	20240415	125700	459082337	964	964	964	963	252
353	20240415	125600	458839659	963	963	964	963	208
354	20240415	125500	458639316	964	963	964	963	105
355	20240415	125400	458538200	964	964	964	964	1
356	20240415	125300	458537236	963	964	964	963	207
357	20240415	125200	458337690	964	964	964	964	100
358	20240415	125100	458241290	964	964	964	964	92
359	20240415	125000	458152602	963	963	963	963	3
360	20240415	124900	458149713	964	964	964	964	109
361	20240415	124800	458044637	964	964	964	964	518
362	20240415	124700	457545285	966	966	966	966	51
363	20240415	124600	457496019	966	965	966	965	343
364	20240415	124500	457165023	965	965	965	965	1263
365	20240415	124400	455946228	965	965	965	963	2409
366	20240415	124300	453622964	965	965	965	964	161
367	20240415	124200	453467755	964	964	965	964	58
368	20240415	124100	453411833	965	964	965	964	101
369	20240415	124000	453314468	965	963	965	963	56
370	20240415	123900	453260524	963	964	964	963	28
371	20240415	123800	453233537	965	965	965	965	19
372	20240415	123700	453215202	965	964	965	964	11
373	20240415	123600	453204597	965	965	965	965	0
374	20240415	123500	453204597	965	965	965	965	18
375	20240415	123400	453187227	965	965	965	965	2
376	20240415	123300	453185297	965	965	965	965	12
377	20240415	123200	453173717	965	966	966	965	1387
378	20240415	123100	451835261	965	965	966	965	12
379	20240415	123000	451823680	966	965	966	965	19
380	20240415	122900	451805344	965	965	965	965	32
381	20240415	122800	451774464	966	965	966	965	265
382	20240415	122700	451518732	966	966	966	966	174
383	20240415	122600	451350648	966	965	966	965	66
384	20240415	122500	451286956	965	966	966	965	6602
385	20240415	122400	444915007	965	965	966	965	164
386	20240415	122300	444756645	965	965	966	965	142
387	20240415	122200	444619594	966	966	966	966	0
388	20240415	122100	444619594	966	965	966	965	25
389	20240415	122000	444595454	966	966	966	966	1
390	20240415	121900	444594488	966	966	966	966	98
391	20240415	121800	444499820	967	963	967	963	55705
392	20240415	121700	390782565	963	962	963	962	10
393	20240415	121600	390772940	961	961	961	961	323
394	20240415	121500	390462537	964	964	964	964	0
395	20240415	121400	390462537	964	964	964	964	5
396	20240415	121300	390457717	961	964	964	961	1094
397	20240415	121200	389404742	964	961	964	961	36668
398	20240415	121100	354133742	961	961	961	961	0
399	20240415	121000	354133742	961	959	961	959	10005
400	20240415	120900	344529037	960	960	960	960	0
401	20240415	120800	344529037	960	960	960	960	5
402	20240415	120700	344524237	959	959	959	959	1
403	20240415	120600	344523278	956	956	956	956	173
404	20240415	120500	344357890	959	959	959	956	870
405	20240415	120400	343523566	960	959	960	959	1310
406	20240415	120300	342267274	961	961	961	961	5
407	20240415	120200	342262469	959	959	959	959	1001
408	20240415	120100	341302510	961	961	961	961	0
409	20240415	120000	341302510	961	961	961	961	0
410	20240415	115900	341302510	961	960	961	960	255
411	20240415	115800	341057705	961	960	961	960	110
412	20240415	115700	340952104	960	961	961	959	376
413	20240415	115600	340590774	961	961	961	961	0
414	20240415	115500	340590774	961	961	961	961	0
415	20240415	115400	340590774	961	961	961	961	0
416	20240415	115300	340590774	961	961	961	961	203
417	20240415	115200	340395691	961	960	961	960	300
418	20240415	115100	340107591	959	959	959	959	300
419	20240415	115000	339819891	961	961	961	961	22
420	20240415	114900	339798749	961	962	962	961	278
421	20240415	114800	339531513	961	961	961	961	0
422	20240415	114700	339531513	961	962	962	961	114
423	20240415	114600	339421859	962	962	962	962	623
424	20240415	114500	338822533	962	961	962	961	38
425	20240415	114400	338785990	961	961	961	961	275
426	20240415	114300	338521715	961	961	961	961	1100
427	20240415	114200	337464615	961	960	961	960	1803
428	20240415	114100	335733602	960	960	960	960	2121
429	20240415	114000	333697442	960	960	960	960	113
430	20240415	113900	333588962	960	960	960	960	100
431	20240415	113800	333492962	959	959	959	959	1
432	20240415	113700	333492003	959	959	959	959	450
433	20240415	113600	333060453	957	957	957	957	0
434	20240415	113500	333060453	957	960	960	956	20666
435	20240415	113400	313283303	960	960	960	960	0
436	20240415	113300	313283303	960	961	961	960	262
437	20240415	113200	313031763	961	960	961	960	284
438	20240415	113100	312759013	960	960	960	960	45
439	20240415	113000	312715813	961	960	961	960	523
440	20240415	112900	312213732	958	960	960	958	20
441	20240415	112800	312194560	960	960	960	960	521
442	20240415	112700	311694400	961	961	961	961	0
443	20240415	112600	311694400	961	961	961	961	0
444	20240415	112500	311694400	961	961	961	961	0
445	20240415	112400	311694400	961	961	961	961	10
446	20240415	112300	311684790	963	963	963	963	0
447	20240415	112200	311684790	963	963	963	963	0
448	20240415	112100	311684790	963	963	963	963	0
449	20240415	112000	311684790	963	963	963	963	5
450	20240415	111900	311679975	963	963	963	963	3
451	20240415	111800	311677086	957	962	962	957	7757
452	20240415	111700	304242731	964	964	964	964	0
453	20240415	111600	304242731	964	964	964	964	49
454	20240415	111500	304195495	961	961	961	961	10
455	20240415	111400	304185885	964	964	964	964	0
456	20240415	111300	304185885	964	964	964	964	93
457	20240415	111200	304096233	964	963	964	963	1450
458	20240415	111100	302698446	963	962	963	962	3660
459	20240415	111000	299173951	963	963	963	963	98
460	20240415	110900	299079577	963	963	963	963	622
461	20240415	110800	298480591	963	960	963	960	523
462	20240415	110700	297976951	962	962	962	962	0
463	20240415	110600	297976951	962	962	962	962	2
464	20240415	110500	297975027	960	961	963	960	2505
465	20240415	110400	295568196	962	962	963	962	124
466	20240415	110300	295448820	962	962	962	962	0
467	20240415	110200	295448820	962	962	962	962	1004
468	20240415	110100	294482972	962	961	962	961	1005
469	20240415	110000	293516167	962	961	962	961	186
470	20240415	105900	293337305	962	962	962	962	0
471	20240415	105800	293337305	962	961	962	961	2725
472	20240415	105700	290718248	961	961	961	961	52
473	20240415	105600	290668276	962	962	962	961	602
474	20240415	105500	290089175	962	963	963	962	325
475	20240415	105400	289776228	963	963	963	963	49
476	20240415	105300	289729041	963	962	963	962	5976
477	20240415	105200	283979786	961	961	961	961	0
478	20240415	105100	283979786	961	961	961	961	521
479	20240415	105000	283479105	962	962	962	962	848
480	20240415	104900	282663329	962	962	962	962	1
481	20240415	104800	282662367	962	958	962	958	1324
482	20240415	104700	281393967	961	961	961	961	41
483	20240415	104600	281354566	958	958	958	958	3196
484	20240415	104500	278292798	961	962	962	961	16
485	20240415	104400	278277421	958	961	961	958	2000
486	20240415	104300	276361141	962	961	962	961	1222
487	20240415	104200	275185593	962	962	962	962	100
488	20240415	104100	275089393	962	962	962	962	118
489	20240415	104000	274975877	961	962	962	961	109
490	20240415	103900	274871126	958	958	958	958	1
491	20240415	103800	274870168	963	963	963	963	230
492	20240415	103700	274648678	964	954	964	952	2158
493	20240415	103600	272590095	954	957	965	954	77465
494	20240415	103500	198244501	957	957	957	957	0
495	20240415	103400	198244501	957	956	957	956	550
496	20240415	103300	197718253	957	957	957	957	0
497	20240415	103200	197718253	957	957	957	957	0
498	20240415	103100	197718253	957	955	957	955	4149
499	20240415	103000	193749279	957	957	957	957	0
500	20240415	102900	193749279	957	957	957	957	0
501	20240415	102800	193749279	957	957	957	957	0
502	20240415	102700	193749279	957	957	957	957	0
503	20240415	102600	193749279	957	957	957	957	0
504	20240415	102500	193749279	957	957	957	957	0
505	20240415	102400	193749279	957	957	957	957	100
506	20240415	102300	193653579	957	952	957	952	502
507	20240415	102200	193173368	957	957	957	957	0
508	20240415	102100	193173368	957	957	957	957	1
509	20240415	102000	193172411	952	952	952	952	1
510	20240415	101900	193171459	957	957	957	957	0
511	20240415	101800	193171459	957	957	957	957	1
512	20240415	101700	193170502	956	955	956	955	6135
513	20240415	101600	187307523	956	956	956	956	0
514	20240415	101500	187307523	956	956	956	956	0
515	20240415	101400	187307523	956	956	956	956	0
516	20240415	101300	187307523	956	956	956	956	0
517	20240415	101200	187307523	956	956	956	956	0
518	20240415	101100	187307523	956	956	956	956	0
519	20240415	101000	187307523	956	956	956	956	0
520	20240415	100900	187307523	956	956	956	956	1
521	20240415	100800	187306567	955	955	955	955	30
522	20240415	100700	187277917	955	955	955	955	10
523	20240415	100600	187268367	950	956	956	950	1615
524	20240415	100500	185725253	956	956	956	956	421
525	20240415	100400	185322777	956	952	956	952	8948
526	20240415	100300	176778052	956	954	956	954	2539
527	20240415	100200	174353705	954	953	954	953	2647
528	20240415	100100	171830113	952	952	952	952	529
529	20240415	100000	171326505	953	953	953	953	1205
530	20240415	095900	170178140	953	953	953	953	509
531	20240415	095800	169693063	953	953	953	953	1
532	20240415	095700	169692110	948	953	953	948	2002
533	20240415	095600	167789204	953	952	953	952	1594
534	20240415	095500	166271220	952	952	952	951	807
535	20240415	095400	165503761	952	951	952	951	743
536	20240415	095300	164797069	952	952	952	952	1
537	20240415	095200	164796117	947	947	947	947	0
538	20240415	095100	164796117	947	951	951	943	22093
539	20240415	095000	143912788	951	951	951	951	5000
540	20240415	094900	139157788	955	955	955	955	214
541	20240415	094800	138953418	951	955	956	951	810
542	20240415	094700	138179908	956	957	957	951	3102
543	20240415	094600	135228895	956	957	957	956	231
544	20240415	094500	135007829	957	957	957	957	38
545	20240415	094400	134971463	957	957	957	957	100
546	20240415	094300	134875763	958	954	959	954	26266
547	20240415	094200	109761840	953	951	954	951	2356
548	20240415	094100	107515472	952	951	952	951	2001
549	20240415	094000	105610558	951	951	951	951	700
550	20240415	093900	104944858	951	951	951	951	0
551	20240415	093800	104944858	951	950	951	950	20
552	20240415	093700	104925853	951	950	951	950	5331
553	20240415	093600	99859422	950	950	950	950	7257
554	20240415	093500	92965272	950	950	950	950	121
555	20240415	093400	92850322	951	951	951	951	1
556	20240415	093300	92849371	951	949	951	949	33838
557	20240415	093200	60703065	949	949	949	949	1
558	20240415	093100	60702116	949	949	949	949	4
559	20240415	093000	60698320	949	948	949	948	6
560	20240415	092900	60692631	948	948	948	948	1
561	20240415	092800	60691683	947	949	949	947	118
562	20240415	092700	60579771	951	951	951	951	0
563	20240415	092600	60579771	951	951	952	950	11611
564	20240415	092500	49547219	951	945	951	945	5544
565	20240415	092400	44305418	950	946	951	946	10263
566	20240415	092300	34561989	946	945	946	945	2
567	20240415	092200	34560098	945	945	946	945	7045
568	20240415	092100	27902570	944	945	945	944	85
569	20240415	092000	27822329	943	946	946	943	2
570	20240415	091900	27820440	947	946	947	946	257
571	20240415	091800	27577161	947	944	947	944	3021
572	20240415	091700	24722327	941	944	944	941	112
573	20240415	091600	24616929	944	944	944	944	2
574	20240415	091500	24615041	944	944	944	944	1
575	20240415	091400	24614097	944	944	944	944	2
576	20240415	091300	24612209	944	944	944	944	241
577	20240415	091200	24384705	944	944	944	944	2
578	20240415	091100	24382817	944	944	944	944	2
579	20240415	091000	24380929	944	944	944	944	2
580	20240415	090900	24379041	944	944	944	944	24
581	20240415	090800	24356385	944	944	944	944	402
582	20240415	090700	23976897	945	938	945	938	6286
583	20240415	090600	18075831	938	939	939	938	5452
584	20240415	090500	12958414	938	944	944	938	8282
585	20240415	090400	5181151	944	943	944	943	1434
586	20240415	090300	3827726	943	942	943	940	2490
587	20240415	090200	1485199	943	943	943	943	2
588	20240415	090100	1483313	943	943	943	943	513
589	20240415	090000	999554	943	941	943	941	1062