KissMeData/002680/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183600	133760529	992	992	992	992	9594
3	20240408	183500	133760529	992	992	992	992	0
4	20240408	183400	133760529	992	992	992	992	0
5	20240408	183300	133760529	992	992	992	992	0
6	20240408	183200	133760529	992	992	992	992	0
7	20240408	183100	133760529	992	992	992	992	0
8	20240408	183000	133760529	992	992	992	992	0
9	20240408	182900	133760529	992	992	992	992	0
10	20240408	182800	133760529	992	992	992	992	0
11	20240408	182700	133760529	992	992	992	992	0
12	20240408	182600	133760529	992	992	992	992	0
13	20240408	182500	133760529	992	992	992	992	0
14	20240408	182400	133760529	992	992	992	992	0
15	20240408	182300	133760529	992	992	992	992	0
16	20240408	182200	133760529	992	992	992	992	0
17	20240408	182100	133760529	992	992	992	992	0
18	20240408	182000	133760529	992	992	992	992	0
19	20240408	181900	133760529	992	992	992	992	0
20	20240408	181800	133760529	992	992	992	992	0
21	20240408	181700	133760529	992	992	992	992	0
22	20240408	181600	133760529	992	992	992	992	0
23	20240408	181500	133760529	992	992	992	992	0
24	20240408	181400	133760529	992	992	992	992	0
25	20240408	181300	133760529	992	992	992	992	0
26	20240408	181200	133760529	992	992	992	992	0
27	20240408	181100	133760529	992	992	992	992	0
28	20240408	181000	133760529	992	992	992	992	0
29	20240408	180900	133760529	992	992	992	992	0
30	20240408	180800	133760529	992	992	992	992	0
31	20240408	180700	133760529	992	992	992	992	0
32	20240408	180600	133760529	992	992	992	992	9594
33	20240408	180500	133760529	992	992	992	992	0
34	20240408	180400	133760529	992	992	992	992	0
35	20240408	180300	133760529	992	992	992	992	0
36	20240408	180200	133760529	992	992	992	992	0
37	20240408	180100	133760529	992	992	992	992	0
38	20240408	180000	133760529	992	992	992	992	0
39	20240408	175900	133760529	992	992	992	992	0
40	20240408	175800	133760529	992	992	992	992	0
41	20240408	175700	133760529	992	992	992	992	0
42	20240408	175600	133760529	992	992	992	992	0
43	20240408	175500	133760529	992	992	992	992	0
44	20240408	175400	133760529	992	992	992	992	0
45	20240408	175300	133760529	992	992	992	992	0
46	20240408	175200	133760529	992	992	992	992	0
47	20240408	175100	133760529	992	992	992	992	0
48	20240408	175000	133760529	992	992	992	992	0
49	20240408	174900	133760529	992	992	992	992	0
50	20240408	174800	133760529	992	992	992	992	0
51	20240408	174700	133760529	992	992	992	992	0
52	20240408	174600	133760529	992	992	992	992	0
53	20240408	174500	133760529	992	992	992	992	0
54	20240408	174400	133760529	992	992	992	992	0
55	20240408	174300	133760529	992	992	992	992	0
56	20240408	174200	133760529	992	992	992	992	0
57	20240408	174100	133760529	992	992	992	992	0
58	20240408	174000	133760529	992	992	992	992	0
59	20240408	173900	133760529	992	992	992	992	0
60	20240408	173800	133760529	992	992	992	992	0
61	20240408	173700	133760529	992	992	992	992	0
62	20240408	173600	133760529	992	992	992	992	9594
63	20240408	173500	133760529	992	992	992	992	0
64	20240408	173400	133760529	992	992	992	992	0
65	20240408	173300	133760529	992	992	992	992	0
66	20240408	173200	133760529	992	992	992	992	0
67	20240408	173100	133760529	992	992	992	992	0
68	20240408	173000	133760529	992	992	992	992	0
69	20240408	172900	133760529	992	992	992	992	0
70	20240408	172800	133760529	992	992	992	992	0
71	20240408	172700	133760529	992	992	992	992	0
72	20240408	172600	133760529	992	992	992	992	0
73	20240408	172500	133760529	992	992	992	992	0
74	20240408	172400	133760529	992	992	992	992	0
75	20240408	172300	133760529	992	992	992	992	0
76	20240408	172200	133760529	992	992	992	992	0
77	20240408	172100	133760529	992	992	992	992	0
78	20240408	172000	133760529	992	992	992	992	0
79	20240408	171900	133760529	992	992	992	992	0
80	20240408	171800	133760529	992	992	992	992	0
81	20240408	171700	133760529	992	992	992	992	0
82	20240408	171600	133760529	992	992	992	992	0
83	20240408	171500	133760529	992	992	992	992	0
84	20240408	171400	133760529	992	992	992	992	0
85	20240408	171300	133760529	992	992	992	992	0
86	20240408	171200	133760529	992	992	992	992	0
87	20240408	171100	133760529	992	992	992	992	0
88	20240408	171000	133760529	992	992	992	992	0
89	20240408	170900	133760529	992	992	992	992	0
90	20240408	170800	133760529	992	992	992	992	0
91	20240408	170700	133760529	992	992	992	992	0
92	20240408	170600	133760529	992	992	992	992	9594
93	20240408	170500	133760529	992	992	992	992	0
94	20240408	170400	133760529	992	992	992	992	0
95	20240408	170300	133760529	992	992	992	992	0
96	20240408	170200	133760529	992	992	992	992	0
97	20240408	170100	133760529	992	992	992	992	0
98	20240408	170000	133760529	992	992	992	992	0
99	20240408	165900	133760529	992	992	992	992	0
100	20240408	165800	133760529	992	992	992	992	0
101	20240408	165700	133760529	992	992	992	992	0
102	20240408	165600	133760529	992	992	992	992	0
103	20240408	165500	133760529	992	992	992	992	0
104	20240408	165400	133760529	992	992	992	992	0
105	20240408	165300	133760529	992	992	992	992	0
106	20240408	165200	133760529	992	992	992	992	0
107	20240408	165100	133760529	992	992	992	992	0
108	20240408	165000	133760529	992	992	992	992	0
109	20240408	164900	133760529	992	992	992	992	0
110	20240408	164800	133760529	992	992	992	992	0
111	20240408	164700	133760529	992	992	992	992	0
112	20240408	164600	133760529	992	992	992	992	0
113	20240408	164500	133760529	992	992	992	992	0
114	20240408	164400	133760529	992	992	992	992	0
115	20240408	164300	133760529	992	992	992	992	0
116	20240408	164200	133760529	992	992	992	992	0
117	20240408	164100	133760529	992	992	992	992	0
118	20240408	164000	133760529	992	992	992	992	0
119	20240408	163900	133760529	992	992	992	992	0
120	20240408	163800	133760529	992	992	992	992	0
121	20240408	163700	133760529	992	992	992	992	0
122	20240408	163600	133760529	992	992	992	992	9594
123	20240408	163500	133760529	992	992	992	992	0
124	20240408	163400	133760529	992	992	992	992	0
125	20240408	163300	133760529	992	992	992	992	0
126	20240408	163200	133760529	992	992	992	992	0
127	20240408	163100	133760529	992	992	992	992	0
128	20240408	163000	133760529	992	992	992	992	0
129	20240408	162900	133760529	992	992	992	992	0
130	20240408	162800	133760529	992	992	992	992	0
131	20240408	162700	133760529	992	992	992	992	0
132	20240408	162600	133760529	992	992	992	992	0
133	20240408	162500	133760529	992	992	992	992	0
134	20240408	162400	133760529	992	992	992	992	0
135	20240408	162300	133760529	992	992	992	992	0
136	20240408	162200	133760529	992	992	992	992	0
137	20240408	162100	133760529	992	992	992	992	0
138	20240408	162000	133760529	992	992	992	992	0
139	20240408	161900	133760529	992	992	992	992	0
140	20240408	161800	133760529	992	992	992	992	0
141	20240408	161700	133760529	992	992	992	992	0
142	20240408	161600	133760529	992	992	992	992	0
143	20240408	161500	133760529	992	992	992	992	0
144	20240408	161400	133760529	992	992	992	992	0
145	20240408	161300	133760529	992	992	992	992	0
146	20240408	161200	133760529	992	992	992	992	0
147	20240408	161100	133760529	992	992	992	992	0
148	20240408	161000	133760529	992	992	992	992	0
149	20240408	160900	133760529	992	992	992	992	0
150	20240408	160800	133760529	992	992	992	992	0
151	20240408	160700	133760529	992	992	992	992	0
152	20240408	160600	133760529	992	992	992	992	9594
153	20240408	160500	133760529	992	992	992	992	0
154	20240408	160400	133760529	992	992	992	992	0
155	20240408	160300	133760529	992	992	992	992	0
156	20240408	160200	133760529	992	992	992	992	0
157	20240408	160100	133760529	992	992	992	992	0
158	20240408	160000	133760529	992	992	992	992	0
159	20240408	155900	133760529	992	992	992	992	0
160	20240408	155800	133760529	992	992	992	992	0
161	20240408	155700	133760529	992	992	992	992	0
162	20240408	155600	133760529	992	992	992	992	0
163	20240408	155500	133760529	992	992	992	992	0
164	20240408	155400	133760529	992	992	992	992	0
165	20240408	155300	133760529	992	992	992	992	0
166	20240408	155200	133760529	992	992	992	992	0
167	20240408	155100	133760529	992	992	992	992	0
168	20240408	155000	133760529	992	992	992	992	0
169	20240408	154900	133760529	992	992	992	992	0
170	20240408	154800	133760529	992	992	992	992	0
171	20240408	154700	133760529	992	992	992	992	0
172	20240408	154600	133760529	992	992	992	992	0
173	20240408	154500	133760529	992	992	992	992	0
174	20240408	154400	133760529	992	992	992	992	0
175	20240408	154300	133760529	992	992	992	992	0
176	20240408	154200	133760529	992	992	992	992	0
177	20240408	154100	133760529	992	992	992	992	0
178	20240408	154000	133760529	992	992	992	992	0
179	20240408	153900	133760529	992	992	992	992	0
180	20240408	153800	133760529	992	992	992	992	0
181	20240408	153700	133760529	992	992	992	992	0
182	20240408	153600	133760529	992	992	992	992	9594
183	20240408	153500	133760529	992	992	992	992	0
184	20240408	153400	133760529	992	992	992	992	0
185	20240408	153300	133760529	992	992	992	992	0
186	20240408	153200	133760529	992	992	992	992	0
187	20240408	153100	133760529	992	992	992	992	0
188	20240408	153000	133760529	992	992	992	992	9594
189	20240408	152900	124243281	992	992	992	992	0
190	20240408	152800	124243281	992	992	992	992	0
191	20240408	152700	124243281	992	992	992	992	0
192	20240408	152600	124243281	992	992	992	992	0
193	20240408	152500	124243281	992	992	992	992	0
194	20240408	152400	124243281	992	992	992	992	0
195	20240408	152300	124243281	992	992	992	992	0
196	20240408	152200	124243281	992	992	992	992	0
197	20240408	152100	124243281	992	992	992	992	0
198	20240408	152000	124243281	992	992	992	992	0
199	20240408	151900	124243281	992	992	992	992	985
200	20240408	151800	123266161	996	996	996	996	9
201	20240408	151700	123257197	995	996	996	995	91
202	20240408	151600	123166612	992	996	996	992	106
203	20240408	151500	123061060	996	996	996	996	960
204	20240408	151400	122104900	993	993	994	993	1187
205	20240408	151300	120926208	993	993	993	993	1
206	20240408	151200	120925215	992	992	992	992	0
207	20240408	151100	120925215	992	992	992	992	0
208	20240408	151000	120925215	992	992	992	992	321
209	20240408	150900	120606783	993	993	993	993	153
210	20240408	150800	120454854	993	993	993	993	779
211	20240408	150700	119681307	993	993	993	993	0
212	20240408	150600	119681307	993	993	993	993	66
213	20240408	150500	119615769	993	993	993	993	0
214	20240408	150400	119615769	993	993	993	993	0
215	20240408	150300	119615769	993	993	993	993	500
216	20240408	150200	119119269	993	993	993	993	0
217	20240408	150100	119119269	993	993	993	993	425
218	20240408	150000	118697244	993	993	993	993	6
219	20240408	145900	118691286	993	993	993	993	2
220	20240408	145800	118689300	993	993	993	993	12
221	20240408	145700	118677384	993	993	993	993	2
222	20240408	145600	118675398	993	993	993	993	56
223	20240408	145500	118619790	993	993	993	993	0
224	20240408	145400	118619790	993	993	993	993	0
225	20240408	145300	118619790	993	993	993	993	0
226	20240408	145200	118619790	993	993	993	993	28
227	20240408	145100	118591986	993	993	993	993	0
228	20240408	145000	118591986	993	995	995	993	1900
229	20240408	144900	116705186	993	994	994	993	13
230	20240408	144800	116692271	995	995	995	995	50
231	20240408	144700	116642521	995	995	995	995	5
232	20240408	144600	116637546	996	995	996	995	3
233	20240408	144500	116634559	996	996	996	996	1
234	20240408	144400	116633563	997	997	997	997	0
235	20240408	144300	116633563	997	997	997	997	0
236	20240408	144200	116633563	997	997	997	997	0
237	20240408	144100	116633563	997	994	997	994	599
238	20240408	144000	116038148	994	995	995	994	101
239	20240408	143900	115937753	993	993	993	993	0
240	20240408	143800	115937753	993	993	993	993	0
241	20240408	143700	115937753	993	993	993	993	0
242	20240408	143600	115937753	993	993	993	993	0
243	20240408	143500	115937753	993	993	993	993	0
244	20240408	143400	115937753	993	993	993	993	1
245	20240408	143300	115936760	992	992	992	992	0
246	20240408	143200	115936760	992	992	992	992	0
247	20240408	143100	115936760	992	992	992	992	0
248	20240408	143000	115936760	992	993	993	992	3560
249	20240408	142900	112405232	993	993	993	993	1667
250	20240408	142800	110749901	993	993	993	993	100
251	20240408	142700	110650601	993	993	993	993	0
252	20240408	142600	110650601	993	993	993	993	0
253	20240408	142500	110650601	993	993	993	993	30
254	20240408	142400	110620811	993	993	993	993	0
255	20240408	142300	110620811	993	993	993	993	0
256	20240408	142200	110620811	993	993	993	993	0
257	20240408	142100	110620811	993	993	993	993	0
258	20240408	142000	110620811	993	993	993	993	300
259	20240408	141900	110322911	992	992	992	992	0
260	20240408	141800	110322911	992	992	992	992	0
261	20240408	141700	110322911	992	992	992	992	0
262	20240408	141600	110322911	992	993	993	992	8
263	20240408	141500	110314970	998	998	998	998	0
264	20240408	141400	110314970	998	998	998	998	0
265	20240408	141300	110314970	998	998	998	998	0
266	20240408	141200	110314970	998	998	998	998	2
267	20240408	141100	110312974	992	994	994	992	1194
268	20240408	141000	109127336	998	998	998	998	0
269	20240408	140900	109127336	998	994	998	993	6158
270	20240408	140800	103010580	994	994	994	994	0
271	20240408	140700	103010580	994	994	994	994	0
272	20240408	140600	103010580	994	994	994	994	0
273	20240408	140500	103010580	994	997	997	994	5
274	20240408	140400	103005604	999	999	999	999	9
275	20240408	140300	102996613	999	999	999	999	1
276	20240408	140200	102995614	998	996	999	996	111
277	20240408	140100	102884747	999	999	999	999	0
278	20240408	140000	102884747	999	999	999	999	9
279	20240408	135900	102875756	1000	1000	1000	1000	1
280	20240408	135800	102874756	995	995	995	994	36
281	20240408	135700	102838968	994	994	994	994	0
282	20240408	135600	102838968	994	994	994	994	1000
283	20240408	135500	101844968	994	994	994	994	0
284	20240408	135400	101844968	994	995	995	994	270
285	20240408	135300	101576587	995	995	995	995	0
286	20240408	135200	101576587	995	995	995	995	375
287	20240408	135100	101203462	995	995	995	995	101
288	20240408	135000	101102967	997	997	997	997	101
289	20240408	134900	101002270	999	999	999	999	0
290	20240408	134800	101002270	999	999	999	999	0
291	20240408	134700	101002270	999	999	999	999	0
292	20240408	134600	101002270	999	999	999	999	0
293	20240408	134500	101002270	999	999	999	999	176
294	20240408	134400	100826446	999	999	999	999	5
295	20240408	134300	100821451	999	999	999	999	1
296	20240408	134200	100820452	994	994	994	994	0
297	20240408	134100	100820452	994	994	994	994	0
298	20240408	134000	100820452	994	994	994	994	0
299	20240408	133900	100820452	994	994	994	994	1820
300	20240408	133800	99011372	995	996	996	995	2077
301	20240408	133700	96944729	996	998	998	996	1400
302	20240408	133600	95548260	999	999	999	999	3
303	20240408	133500	95545263	998	998	998	998	44
304	20240408	133400	95501351	999	999	999	999	0
305	20240408	133300	95501351	999	999	999	999	0
306	20240408	133200	95501351	999	999	999	999	100
307	20240408	133100	95401451	1000	1000	1000	1000	0
308	20240408	133000	95401451	1000	1000	1000	1000	0
309	20240408	132900	95401451	1000	1000	1000	1000	0
310	20240408	132800	95401451	1000	1000	1000	1000	0
311	20240408	132700	95401451	1000	1000	1000	1000	0
312	20240408	132600	95401451	1000	1000	1000	1000	0
313	20240408	132500	95401451	1000	998	1000	998	25
314	20240408	132400	95376481	1000	1000	1000	1000	0
315	20240408	132300	95376481	1000	1000	1000	1000	0
316	20240408	132200	95376481	1000	1000	1000	1000	0
317	20240408	132100	95376481	1000	1000	1000	1000	0
318	20240408	132000	95376481	1000	1000	1000	1000	1000
319	20240408	131900	94376481	1000	1000	1000	1000	183
320	20240408	131800	94193481	996	996	996	996	100
321	20240408	131700	94093881	1000	1000	1000	1000	1163
322	20240408	131600	92930881	1000	1000	1000	1000	0
323	20240408	131500	92930881	1000	1000	1000	1000	0
324	20240408	131400	92930881	1000	1000	1000	1000	0
325	20240408	131300	92930881	1000	1000	1000	1000	0
326	20240408	131200	92930881	1000	998	1000	998	760
327	20240408	131100	92171755	996	996	996	996	0
328	20240408	131000	92171755	996	996	996	996	0
329	20240408	130900	92171755	996	996	996	996	0
330	20240408	130800	92171755	996	996	996	996	0
331	20240408	130700	92171755	996	996	996	996	24
332	20240408	130600	92147851	995	995	995	995	0
333	20240408	130500	92147851	995	995	995	995	0
334	20240408	130400	92147851	995	995	995	995	0
335	20240408	130300	92147851	995	996	996	995	200
336	20240408	130200	91948791	997	997	997	997	3
337	20240408	130100	91945800	997	997	997	997	0
338	20240408	130000	91945800	997	997	997	997	0
339	20240408	125900	91945800	997	997	997	997	10
340	20240408	125800	91935830	997	997	997	997	0
341	20240408	125700	91935830	997	997	997	997	0
342	20240408	125600	91935830	997	997	997	997	203
343	20240408	125500	91733439	998	998	998	998	0
344	20240408	125400	91733439	998	998	998	998	0
345	20240408	125300	91733439	998	998	998	998	0
346	20240408	125200	91733439	998	998	998	998	46
347	20240408	125100	91687531	998	998	998	998	10
348	20240408	125000	91677551	998	998	998	998	20
349	20240408	124900	91657591	998	998	998	998	0
350	20240408	124800	91657591	998	998	998	998	0
351	20240408	124700	91657591	998	998	998	998	0
352	20240408	124600	91657591	998	998	998	998	0
353	20240408	124500	91657591	998	998	998	998	0
354	20240408	124400	91657591	998	998	998	998	0
355	20240408	124300	91657591	998	998	998	998	20
356	20240408	124200	91637631	998	998	998	998	110
357	20240408	124100	91527851	998	998	998	998	0
358	20240408	124000	91527851	998	998	998	998	0
359	20240408	123900	91527851	998	998	998	998	106
360	20240408	123800	91422063	998	998	998	998	1
361	20240408	123700	91421065	997	997	997	997	0
362	20240408	123600	91421065	997	997	997	997	0
363	20240408	123500	91421065	997	997	997	997	0
364	20240408	123400	91421065	997	997	997	997	0
365	20240408	123300	91421065	997	997	997	997	1
366	20240408	123200	91420068	997	997	997	997	0
367	20240408	123100	91420068	997	997	997	997	0
368	20240408	123000	91420068	997	997	997	997	0
369	20240408	122900	91420068	997	997	997	997	0
370	20240408	122800	91420068	997	997	997	997	0
371	20240408	122700	91420068	997	997	997	997	0
372	20240408	122600	91420068	997	997	997	997	0
373	20240408	122500	91420068	997	997	997	997	0
374	20240408	122400	91420068	997	997	997	997	5
375	20240408	122300	91415083	1000	1000	1000	1000	0
376	20240408	122200	91415083	1000	1000	1000	1000	0
377	20240408	122100	91415083	1000	1000	1000	1000	11
378	20240408	122000	91404083	1000	1000	1000	1000	0
379	20240408	121900	91404083	1000	1000	1000	1000	1
380	20240408	121800	91403083	995	996	996	995	720
381	20240408	121700	90686622	1000	1000	1000	1000	1
382	20240408	121600	90685622	995	995	995	995	0
383	20240408	121500	90685622	995	995	995	995	0
384	20240408	121400	90685622	995	995	995	995	0
385	20240408	121300	90685622	995	995	995	995	0
386	20240408	121200	90685622	995	995	995	995	0
387	20240408	121100	90685622	995	995	995	995	0
388	20240408	121000	90685622	995	995	995	995	0
389	20240408	120900	90685622	995	999	999	995	42
390	20240408	120800	90643824	995	995	995	995	1
391	20240408	120700	90642829	995	995	995	995	0
392	20240408	120600	90642829	995	995	995	995	0
393	20240408	120500	90642829	995	995	995	995	0
394	20240408	120400	90642829	995	995	995	995	0
395	20240408	120300	90642829	995	995	995	995	0
396	20240408	120200	90642829	995	995	995	995	0
397	20240408	120100	90642829	995	995	995	995	0
398	20240408	120000	90642829	995	995	995	995	0
399	20240408	115900	90642829	995	995	995	995	0
400	20240408	115800	90642829	995	995	995	995	0
401	20240408	115700	90642829	995	995	995	995	80
402	20240408	115600	90563229	995	999	999	995	900
403	20240408	115500	89666804	995	995	995	995	0
404	20240408	115400	89666804	995	995	995	995	0
405	20240408	115300	89666804	995	995	995	995	0
406	20240408	115200	89666804	995	995	995	995	0
407	20240408	115100	89666804	995	995	995	995	0
408	20240408	115000	89666804	995	995	995	995	0
409	20240408	114900	89666804	995	995	995	995	0
410	20240408	114800	89666804	995	995	995	995	0
411	20240408	114700	89666804	995	995	995	995	63
412	20240408	114600	89604119	1000	1000	1000	1000	0
413	20240408	114500	89604119	1000	1000	1000	1000	0
414	20240408	114400	89604119	1000	1000	1000	1000	1
415	20240408	114300	89603119	995	995	995	995	0
416	20240408	114200	89603119	995	995	995	995	0
417	20240408	114100	89603119	995	995	995	995	0
418	20240408	114000	89603119	995	995	995	995	0
419	20240408	113900	89603119	995	995	995	995	0
420	20240408	113800	89603119	995	998	998	995	1300
421	20240408	113700	88309426	999	999	999	999	104
422	20240408	113600	88205530	1000	1000	1000	1000	0
423	20240408	113500	88205530	1000	1000	1000	1000	0
424	20240408	113400	88205530	1000	1000	1000	1000	0
425	20240408	113300	88205530	1000	1000	1000	1000	1
426	20240408	113200	88204530	1000	1000	1000	1000	0
427	20240408	113100	88204530	1000	1000	1000	1000	0
428	20240408	113000	88204530	1000	1000	1000	1000	13
429	20240408	112900	88191530	1000	1000	1000	1000	207
430	20240408	112800	87984530	1000	1000	1000	1000	802
431	20240408	112700	87182530	1000	1000	1000	1000	4824
432	20240408	112600	82358530	1000	1000	1000	1000	176
433	20240408	112500	82182530	1000	1000	1000	1000	0
434	20240408	112400	82182530	1000	1000	1000	1000	0
435	20240408	112300	82182530	1000	1000	1000	1000	0
436	20240408	112200	82182530	1000	1000	1000	1000	11
437	20240408	112100	82171530	1001	1001	1001	1001	0
438	20240408	112000	82171530	1001	1001	1001	1001	0
439	20240408	111900	82171530	1001	1001	1001	1001	0
440	20240408	111800	82171530	1001	1001	1001	1001	0
441	20240408	111700	82171530	1001	1001	1001	1001	1
442	20240408	111600	82170529	1001	1001	1001	1001	0
443	20240408	111500	82170529	1001	1001	1001	1001	0
444	20240408	111400	82170529	1001	1001	1001	1001	0
445	20240408	111300	82170529	1001	1001	1001	1001	0
446	20240408	111200	82170529	1001	1001	1001	1001	0
447	20240408	111100	82170529	1001	1001	1001	1001	0
448	20240408	111000	82170529	1001	1001	1001	1001	0
449	20240408	110900	82170529	1001	1001	1001	1001	0
450	20240408	110800	82170529	1001	1001	1001	1001	0
451	20240408	110700	82170529	1001	1001	1001	1001	600
452	20240408	110600	81569929	1001	1001	1001	1001	4
453	20240408	110500	81565925	996	996	996	996	0
454	20240408	110400	81565925	996	1000	1000	996	262
455	20240408	110300	81304950	1001	1001	1001	1001	0
456	20240408	110200	81304950	1001	1001	1001	1001	0
457	20240408	110100	81304950	1001	1001	1001	1001	8
458	20240408	110000	81296942	1001	1001	1001	1001	2
459	20240408	105900	81294940	999	999	999	999	0
460	20240408	105800	81294940	999	999	999	999	0
461	20240408	105700	81294940	999	999	999	999	0
462	20240408	105600	81294940	999	999	999	999	268
463	20240408	105500	81027208	998	998	998	998	0
464	20240408	105400	81027208	998	998	998	998	0
465	20240408	105300	81027208	998	998	998	998	3
466	20240408	105200	81024214	998	998	998	998	0
467	20240408	105100	81024214	998	998	998	998	1
468	20240408	105000	81023216	996	996	996	996	0
469	20240408	104900	81023216	996	996	996	996	0
470	20240408	104800	81023216	996	996	996	996	0
471	20240408	104700	81023216	996	996	996	996	0
472	20240408	104600	81023216	996	996	996	996	0
473	20240408	104500	81023216	996	998	998	996	217
474	20240408	104400	80807072	999	999	999	999	5
475	20240408	104300	80802077	999	999	999	999	0
476	20240408	104200	80802077	999	999	999	999	50
477	20240408	104100	80752127	999	999	999	999	5
478	20240408	104000	80747132	999	999	999	999	0
479	20240408	103900	80747132	999	999	999	999	0
480	20240408	103800	80747132	999	999	999	999	20
481	20240408	103700	80727152	999	999	999	999	0
482	20240408	103600	80727152	999	999	999	999	0
483	20240408	103500	80727152	999	999	999	999	0
484	20240408	103400	80727152	999	999	999	999	1
485	20240408	103300	80726153	999	999	999	999	4
486	20240408	103200	80722157	999	999	999	999	6
487	20240408	103100	80716163	999	999	999	999	0
488	20240408	103000	80716163	999	999	999	999	3
489	20240408	102900	80713166	999	999	999	999	0
490	20240408	102800	80713166	999	999	999	999	0
491	20240408	102700	80713166	999	999	999	999	0
492	20240408	102600	80713166	999	999	999	999	2
493	20240408	102500	80711168	1001	1001	1001	1001	0
494	20240408	102400	80711168	1001	1001	1001	1001	5
495	20240408	102300	80706163	1001	1001	1001	1001	0
496	20240408	102200	80706163	1001	1001	1001	1001	0
497	20240408	102100	80706163	1001	1001	1001	1001	0
498	20240408	102000	80706163	1001	1001	1001	1001	0
499	20240408	101900	80706163	1001	1001	1001	1001	0
500	20240408	101800	80706163	1001	1001	1001	1001	0
501	20240408	101700	80706163	1001	1001	1001	1001	0
502	20240408	101600	80706163	1001	1000	1001	1000	3184
503	20240408	101500	77519716	1000	1000	1000	1000	17
504	20240408	101400	77502716	1000	1000	1000	1000	0
505	20240408	101300	77502716	1000	1000	1000	1000	0
506	20240408	101200	77502716	1000	1000	1000	1000	0
507	20240408	101100	77502716	1000	1000	1000	1000	0
508	20240408	101000	77502716	1000	1000	1000	1000	100
509	20240408	100900	77402716	1000	1000	1000	1000	200
510	20240408	100800	77202716	1000	1000	1000	995	504
511	20240408	100700	76701214	995	997	997	995	1300
512	20240408	100600	75407604	1000	1000	1000	1000	1
513	20240408	100500	75406604	1000	1000	1000	1000	0
514	20240408	100400	75406604	1000	1000	1000	1000	3
515	20240408	100300	75403604	1000	1000	1000	1000	2
516	20240408	100200	75401604	1000	1000	1000	1000	36
517	20240408	100100	75365604	1000	1000	1000	1000	1
518	20240408	100000	75364604	1000	1000	1000	1000	10
519	20240408	095900	75354604	1000	1000	1000	1000	1
520	20240408	095800	75353604	1000	1000	1000	1000	0
521	20240408	095700	75353604	1000	1000	1000	1000	0
522	20240408	095600	75353604	1000	1000	1000	1000	40
523	20240408	095500	75313604	1001	1001	1001	1001	0
524	20240408	095400	75313604	1001	1001	1001	1001	0
525	20240408	095300	75313604	1001	1001	1001	1001	13
526	20240408	095200	75300591	995	995	995	995	0
527	20240408	095100	75300591	995	995	995	995	0
528	20240408	095000	75300591	995	999	999	995	200
529	20240408	094900	75101541	1001	1001	1001	1001	0
530	20240408	094800	75101541	1001	1001	1001	1001	0
531	20240408	094700	75101541	1001	1001	1001	1001	50
532	20240408	094600	75051491	1001	1001	1001	1001	0
533	20240408	094500	75051491	1001	1001	1001	1001	0
534	20240408	094400	75051491	1001	1001	1001	1001	0
535	20240408	094300	75051491	1001	1001	1001	1001	0
536	20240408	094200	75051491	1001	1001	1001	1001	0
537	20240408	094100	75051491	1001	996	1001	996	1314
538	20240408	094000	73737613	996	995	996	993	1800
539	20240408	093900	71945080	993	996	996	993	103
540	20240408	093800	71842792	996	996	996	996	0
541	20240408	093700	71842792	996	996	996	996	0
542	20240408	093600	71842792	996	996	996	996	4
543	20240408	093500	71838808	996	996	996	996	0
544	20240408	093400	71838808	996	993	996	993	929
545	20240408	093300	70915015	992	994	994	992	20000
546	20240408	093200	51073935	996	996	996	996	150
547	20240408	093100	50924535	996	993	996	993	150
548	20240408	093000	50775435	992	992	992	992	86
549	20240408	092900	50690123	994	993	994	993	50
550	20240408	092800	50640425	993	997	998	993	19712
551	20240408	092700	31020449	998	998	998	998	157
552	20240408	092600	30863763	998	1000	1000	998	15100
553	20240408	092500	15789567	1000	1000	1000	1000	0
554	20240408	092400	15789567	1000	1000	1000	1000	88
555	20240408	092300	15701567	1004	1004	1004	1004	0
556	20240408	092200	15701567	1004	1004	1004	1004	0
557	20240408	092100	15701567	1004	1001	1004	1001	1062
558	20240408	092000	14637005	999	999	999	999	2
559	20240408	091900	14635007	999	999	999	999	635
560	20240408	091800	14000642	999	999	1001	999	1060
561	20240408	091700	12941682	999	999	1000	999	104
562	20240408	091600	12837785	1004	999	1004	999	401
563	20240408	091500	12437181	1007	998	1007	998	2276
564	20240408	091400	10165468	998	998	998	998	0
565	20240408	091300	10165468	998	999	999	998	1710
566	20240408	091200	8457403	999	999	999	999	2
567	20240408	091100	8455405	1000	1001	1001	1000	17
568	20240408	091000	8438390	1001	1002	1002	1001	1420
569	20240408	090900	7016945	1002	1002	1002	1002	1
570	20240408	090800	7015943	1008	1002	1009	1002	94
571	20240408	090700	6921114	1009	1001	1009	1001	381
572	20240408	090600	6537105	1002	1001	1002	1001	2
573	20240408	090500	6535102	1001	999	1002	999	96
574	20240408	090400	6438914	999	1000	1000	999	343
575	20240408	090300	6096255	999	999	999	999	1
576	20240408	090200	6095256	1000	1000	1000	1000	1495
577	20240408	090100	4600256	1002	1005	1005	1002	19
578	20240408	090000	4581191	1005	1013	1013	1005	4473