KissMeData/002870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	135670786	865	865	865	865	8866
3	20240408	183600	135670786	865	865	865	865	0
4	20240408	183500	135670786	865	865	865	865	0
5	20240408	183400	135670786	865	865	865	865	0
6	20240408	183300	135670786	865	865	865	865	0
7	20240408	183200	135670786	865	865	865	865	0
8	20240408	183100	135670786	865	865	865	865	0
9	20240408	183000	135670786	865	865	865	865	0
10	20240408	182900	135670786	865	865	865	865	0
11	20240408	182800	135670786	865	865	865	865	0
12	20240408	182700	135670786	865	865	865	865	0
13	20240408	182600	135670786	865	865	865	865	0
14	20240408	182500	135670786	865	865	865	865	0
15	20240408	182400	135670786	865	865	865	865	0
16	20240408	182300	135670786	865	865	865	865	0
17	20240408	182200	135670786	865	865	865	865	0
18	20240408	182100	135670786	865	865	865	865	0
19	20240408	182000	135670786	865	865	865	865	0
20	20240408	181900	135670786	865	865	865	865	0
21	20240408	181800	135670786	865	865	865	865	0
22	20240408	181700	135670786	865	865	865	865	0
23	20240408	181600	135670786	865	865	865	865	0
24	20240408	181500	135670786	865	865	865	865	0
25	20240408	181400	135670786	865	865	865	865	0
26	20240408	181300	135670786	865	865	865	865	0
27	20240408	181200	135670786	865	865	865	865	0
28	20240408	181100	135670786	865	865	865	865	0
29	20240408	181000	135670786	865	865	865	865	0
30	20240408	180900	135670786	865	865	865	865	0
31	20240408	180800	135670786	865	865	865	865	0
32	20240408	180700	135670786	865	865	865	865	8866
33	20240408	180600	135670786	865	865	865	865	0
34	20240408	180500	135670786	865	865	865	865	0
35	20240408	180400	135670786	865	865	865	865	0
36	20240408	180300	135670786	865	865	865	865	0
37	20240408	180200	135670786	865	865	865	865	0
38	20240408	180100	135670786	865	865	865	865	0
39	20240408	180000	135670786	865	865	865	865	0
40	20240408	175900	135670786	865	865	865	865	0
41	20240408	175800	135670786	865	865	865	865	0
42	20240408	175700	135670786	865	865	865	865	0
43	20240408	175600	135670786	865	865	865	865	0
44	20240408	175500	135670786	865	865	865	865	0
45	20240408	175400	135670786	865	865	865	865	0
46	20240408	175300	135670786	865	865	865	865	0
47	20240408	175200	135670786	865	865	865	865	0
48	20240408	175100	135670786	865	865	865	865	0
49	20240408	175000	135670786	865	865	865	865	0
50	20240408	174900	135670786	865	865	865	865	0
51	20240408	174800	135670786	865	865	865	865	0
52	20240408	174700	135670786	865	865	865	865	0
53	20240408	174600	135670786	865	865	865	865	0
54	20240408	174500	135670786	865	865	865	865	0
55	20240408	174400	135670786	865	865	865	865	0
56	20240408	174300	135670786	865	865	865	865	0
57	20240408	174200	135670786	865	865	865	865	0
58	20240408	174100	135670786	865	865	865	865	0
59	20240408	174000	135670786	865	865	865	865	0
60	20240408	173900	135670786	865	865	865	865	0
61	20240408	173800	135670786	865	865	865	865	0
62	20240408	173700	135670786	865	865	865	865	8866
63	20240408	173600	135670786	865	865	865	865	0
64	20240408	173500	135670786	865	865	865	865	0
65	20240408	173400	135670786	865	865	865	865	0
66	20240408	173300	135670786	865	865	865	865	0
67	20240408	173200	135670786	865	865	865	865	0
68	20240408	173100	135670786	865	865	865	865	0
69	20240408	173000	135670786	865	865	865	865	0
70	20240408	172900	135670786	865	865	865	865	0
71	20240408	172800	135670786	865	865	865	865	0
72	20240408	172700	135670786	865	865	865	865	0
73	20240408	172600	135670786	865	865	865	865	0
74	20240408	172500	135670786	865	865	865	865	0
75	20240408	172400	135670786	865	865	865	865	0
76	20240408	172300	135670786	865	865	865	865	0
77	20240408	172200	135670786	865	865	865	865	0
78	20240408	172100	135670786	865	865	865	865	0
79	20240408	172000	135670786	865	865	865	865	0
80	20240408	171900	135670786	865	865	865	865	0
81	20240408	171800	135670786	865	865	865	865	0
82	20240408	171700	135670786	865	865	865	865	0
83	20240408	171600	135670786	865	865	865	865	0
84	20240408	171500	135670786	865	865	865	865	0
85	20240408	171400	135670786	865	865	865	865	0
86	20240408	171300	135670786	865	865	865	865	0
87	20240408	171200	135670786	865	865	865	865	0
88	20240408	171100	135670786	865	865	865	865	0
89	20240408	171000	135670786	865	865	865	865	0
90	20240408	170900	135670786	865	865	865	865	0
91	20240408	170800	135670786	865	865	865	865	0
92	20240408	170700	135670786	865	865	865	865	8866
93	20240408	170600	135670786	865	865	865	865	0
94	20240408	170500	135670786	865	865	865	865	0
95	20240408	170400	135670786	865	865	865	865	0
96	20240408	170300	135670786	865	865	865	865	0
97	20240408	170200	135670786	865	865	865	865	0
98	20240408	170100	135670786	865	865	865	865	0
99	20240408	170000	135670786	865	865	865	865	0
100	20240408	165900	135670786	865	865	865	865	0
101	20240408	165800	135670786	865	865	865	865	0
102	20240408	165700	135670786	865	865	865	865	0
103	20240408	165600	135670786	865	865	865	865	0
104	20240408	165500	135670786	865	865	865	865	0
105	20240408	165400	135670786	865	865	865	865	0
106	20240408	165300	135670786	865	865	865	865	0
107	20240408	165200	135670786	865	865	865	865	0
108	20240408	165100	135670786	865	865	865	865	0
109	20240408	165000	135670786	865	865	865	865	0
110	20240408	164900	135670786	865	865	865	865	0
111	20240408	164800	135670786	865	865	865	865	0
112	20240408	164700	135670786	865	865	865	865	0
113	20240408	164600	135670786	865	865	865	865	0
114	20240408	164500	135670786	865	865	865	865	0
115	20240408	164400	135670786	865	865	865	865	0
116	20240408	164300	135670786	865	865	865	865	0
117	20240408	164200	135670786	865	865	865	865	0
118	20240408	164100	135670786	865	865	865	865	0
119	20240408	164000	135670786	865	865	865	865	0
120	20240408	163900	135670786	865	865	865	865	0
121	20240408	163800	135670786	865	865	865	865	0
122	20240408	163700	135670786	865	865	865	865	8866
123	20240408	163600	135670786	865	865	865	865	0
124	20240408	163500	135670786	865	865	865	865	0
125	20240408	163400	135670786	865	865	865	865	0
126	20240408	163300	135670786	865	865	865	865	0
127	20240408	163200	135670786	865	865	865	865	0
128	20240408	163100	135670786	865	865	865	865	0
129	20240408	163000	135670786	865	865	865	865	0
130	20240408	162900	135670786	865	865	865	865	0
131	20240408	162800	135670786	865	865	865	865	0
132	20240408	162700	135670786	865	865	865	865	0
133	20240408	162600	135670786	865	865	865	865	0
134	20240408	162500	135670786	865	865	865	865	0
135	20240408	162400	135670786	865	865	865	865	0
136	20240408	162300	135670786	865	865	865	865	0
137	20240408	162200	135670786	865	865	865	865	0
138	20240408	162100	135670786	865	865	865	865	0
139	20240408	162000	135670786	865	865	865	865	0
140	20240408	161900	135670786	865	865	865	865	0
141	20240408	161800	135670786	865	865	865	865	0
142	20240408	161700	135670786	865	865	865	865	0
143	20240408	161600	135670786	865	865	865	865	0
144	20240408	161500	135670786	865	865	865	865	0
145	20240408	161400	135670786	865	865	865	865	0
146	20240408	161300	135670786	865	865	865	865	0
147	20240408	161200	135670786	865	865	865	865	0
148	20240408	161100	135670786	865	865	865	865	0
149	20240408	161000	135670786	865	865	865	865	0
150	20240408	160900	135670786	865	865	865	865	0
151	20240408	160800	135670786	865	865	865	865	0
152	20240408	160700	135670786	865	865	865	865	8866
153	20240408	160600	135670786	865	865	865	865	0
154	20240408	160500	135670786	865	865	865	865	0
155	20240408	160400	135670786	865	865	865	865	0
156	20240408	160300	135670786	865	865	865	865	0
157	20240408	160200	135670786	865	865	865	865	0
158	20240408	160100	135670786	865	865	865	865	0
159	20240408	160000	135670786	865	865	865	865	0
160	20240408	155900	135670786	865	865	865	865	0
161	20240408	155800	135670786	865	865	865	865	0
162	20240408	155700	135670786	865	865	865	865	0
163	20240408	155600	135670786	865	865	865	865	0
164	20240408	155500	135670786	865	865	865	865	0
165	20240408	155400	135670786	865	865	865	865	0
166	20240408	155300	135670786	865	865	865	865	0
167	20240408	155200	135670786	865	865	865	865	0
168	20240408	155100	135670786	865	865	865	865	0
169	20240408	155000	135670786	865	865	865	865	0
170	20240408	154900	135670786	865	865	865	865	0
171	20240408	154800	135670786	865	865	865	865	0
172	20240408	154700	135670786	865	865	865	865	0
173	20240408	154600	135670786	865	865	865	865	0
174	20240408	154500	135670786	865	865	865	865	0
175	20240408	154400	135670786	865	865	865	865	0
176	20240408	154300	135670786	865	865	865	865	0
177	20240408	154200	135670786	865	865	865	865	0
178	20240408	154100	135670786	865	865	865	865	0
179	20240408	154000	135670786	865	865	865	865	0
180	20240408	153900	135670786	865	865	865	865	0
181	20240408	153800	135670786	865	865	865	865	0
182	20240408	153700	135670786	865	865	865	865	8866
183	20240408	153600	135670786	865	865	865	865	0
184	20240408	153500	135670786	865	865	865	865	0
185	20240408	153400	135670786	865	865	865	865	0
186	20240408	153300	135670786	865	865	865	865	0
187	20240408	153200	135670786	865	865	865	865	0
188	20240408	153100	135670786	865	865	865	865	0
189	20240408	153000	135670786	865	865	865	865	8866
190	20240408	152900	128001696	866	866	866	866	0
191	20240408	152800	128001696	866	866	866	866	0
192	20240408	152700	128001696	866	866	866	866	0
193	20240408	152600	128001696	866	866	866	866	0
194	20240408	152500	128001696	866	866	866	866	0
195	20240408	152400	128001696	866	866	866	866	0
196	20240408	152300	128001696	866	866	866	866	0
197	20240408	152200	128001696	866	866	866	866	0
198	20240408	152100	128001696	866	866	866	866	0
199	20240408	152000	128001696	866	866	866	866	0
200	20240408	151900	128001696	866	865	866	865	124
201	20240408	151800	127894435	865	865	865	865	0
202	20240408	151700	127894435	865	865	865	865	2000
203	20240408	151600	126164435	866	866	866	866	8
204	20240408	151500	126157507	866	866	866	866	0
205	20240408	151400	126157507	866	866	866	866	1
206	20240408	151300	126156641	865	865	865	865	0
207	20240408	151200	126156641	865	866	866	865	910
208	20240408	151100	125369481	866	866	866	866	3
209	20240408	151000	125366883	866	867	867	866	1512
210	20240408	150900	124056479	867	867	867	867	1000
211	20240408	150800	123189479	867	867	867	867	0
212	20240408	150700	123189479	867	867	867	867	10
213	20240408	150600	123180809	867	867	867	867	0
214	20240408	150500	123180809	867	867	867	867	1
215	20240408	150400	123179942	865	865	865	865	0
216	20240408	150300	123179942	865	865	865	865	4000
217	20240408	150200	119719942	865	865	865	865	73
218	20240408	150100	119656797	867	867	867	867	0
219	20240408	150000	119656797	867	867	867	867	0
220	20240408	145900	119656797	867	867	867	867	0
221	20240408	145800	119656797	867	867	867	867	0
222	20240408	145700	119656797	867	867	867	867	100
223	20240408	145600	119570097	867	867	867	867	0
224	20240408	145500	119570097	867	867	867	867	0
225	20240408	145400	119570097	867	867	867	867	100
226	20240408	145300	119483397	867	867	867	867	0
227	20240408	145200	119483397	867	867	867	867	0
228	20240408	145100	119483397	867	867	867	867	0
229	20240408	145000	119483397	867	867	867	867	9
230	20240408	144900	119475594	867	867	867	867	0
231	20240408	144800	119475594	867	866	867	866	1001
232	20240408	144700	118608727	867	867	867	867	0
233	20240408	144600	118608727	867	867	867	867	0
234	20240408	144500	118608727	867	867	867	867	0
235	20240408	144400	118608727	867	867	867	867	0
236	20240408	144300	118608727	867	867	867	867	0
237	20240408	144200	118608727	867	867	867	867	0
238	20240408	144100	118608727	867	867	867	867	0
239	20240408	144000	118608727	867	867	867	867	4
240	20240408	143900	118605259	867	867	867	867	0
241	20240408	143800	118605259	867	867	867	867	0
242	20240408	143700	118605259	867	867	867	867	0
243	20240408	143600	118605259	867	867	867	867	0
244	20240408	143500	118605259	867	867	867	867	0
245	20240408	143400	118605259	867	867	867	867	0
246	20240408	143300	118605259	867	867	867	867	0
247	20240408	143200	118605259	867	867	867	867	0
248	20240408	143100	118605259	867	867	867	867	0
249	20240408	143000	118605259	867	867	867	867	0
250	20240408	142900	118605259	867	867	867	867	0
251	20240408	142800	118605259	867	867	867	867	100
252	20240408	142700	118518559	867	867	867	867	0
253	20240408	142600	118518559	867	867	867	867	0
254	20240408	142500	118518559	867	867	867	867	10
255	20240408	142400	118509889	867	867	867	867	0
256	20240408	142300	118509889	867	867	867	867	3089
257	20240408	142200	115831726	865	867	867	865	2913
258	20240408	142100	113311120	867	867	867	867	0
259	20240408	142000	113311120	867	867	867	867	0
260	20240408	141900	113311120	867	867	867	867	10
261	20240408	141800	113302450	867	867	867	867	0
262	20240408	141700	113302450	867	867	867	867	0
263	20240408	141600	113302450	867	867	867	867	0
264	20240408	141500	113302450	867	867	867	867	100
265	20240408	141400	113215750	867	867	867	867	0
266	20240408	141300	113215750	867	867	867	867	0
267	20240408	141200	113215750	867	867	867	867	0
268	20240408	141100	113215750	867	867	867	867	0
269	20240408	141000	113215750	867	867	867	867	6
270	20240408	140900	113210548	867	867	867	867	0
271	20240408	140800	113210548	867	867	867	867	0
272	20240408	140700	113210548	867	867	867	867	0
273	20240408	140600	113210548	867	867	867	867	0
274	20240408	140500	113210548	867	867	867	867	1
275	20240408	140400	113209681	866	866	866	866	0
276	20240408	140300	113209681	866	866	866	866	0
277	20240408	140200	113209681	866	866	866	866	0
278	20240408	140100	113209681	866	866	866	866	0
279	20240408	140000	113209681	866	866	866	866	0
280	20240408	135900	113209681	866	866	866	866	0
281	20240408	135800	113209681	866	866	866	866	0
282	20240408	135700	113209681	866	866	866	866	41
283	20240408	135600	113174175	865	867	867	865	3767
284	20240408	135500	109915056	868	868	868	868	0
285	20240408	135400	109915056	868	868	868	868	1
286	20240408	135300	109914188	868	867	868	867	4693
287	20240408	135200	105845356	866	866	866	866	0
288	20240408	135100	105845356	866	866	866	866	6
289	20240408	135000	105840160	867	867	867	867	0
290	20240408	134900	105840160	867	867	867	867	0
291	20240408	134800	105840160	867	867	867	867	7
292	20240408	134700	105834091	867	867	867	867	10
293	20240408	134600	105825421	867	867	867	867	40
294	20240408	134500	105790741	867	867	867	867	2
295	20240408	134400	105789007	867	867	867	867	11
296	20240408	134300	105779470	866	866	866	866	0
297	20240408	134200	105779470	866	866	866	866	3052
298	20240408	134100	103136438	867	867	867	867	0
299	20240408	134000	103136438	867	867	867	867	0
300	20240408	133900	103136438	867	867	867	867	15
301	20240408	133800	103123433	867	867	867	867	6
302	20240408	133700	103118231	867	867	867	867	169
303	20240408	133600	102971708	867	867	867	867	9
304	20240408	133500	102963905	867	867	867	867	30
305	20240408	133400	102937895	867	867	867	867	8
306	20240408	133300	102930959	867	867	867	867	0
307	20240408	133200	102930959	867	867	867	867	1
308	20240408	133100	102930092	866	866	866	866	0
309	20240408	133000	102930092	866	866	866	866	2168
310	20240408	132900	101052604	868	868	868	868	0
311	20240408	132800	101052604	868	868	868	868	0
312	20240408	132700	101052604	868	868	868	868	10
313	20240408	132600	101043924	868	868	868	868	5
314	20240408	132500	101039584	869	869	869	869	184
315	20240408	132400	100879688	869	869	869	869	0
316	20240408	132300	100879688	869	869	869	869	3
317	20240408	132200	100877081	870	870	870	870	0
318	20240408	132100	100877081	870	870	870	870	0
319	20240408	132000	100877081	870	870	870	870	4
320	20240408	131900	100873601	869	869	869	869	1
321	20240408	131800	100872732	867	867	867	867	0
322	20240408	131700	100872732	867	867	867	867	0
323	20240408	131600	100872732	867	869	869	867	3832
324	20240408	131500	97547046	870	870	870	870	0
325	20240408	131400	97547046	870	870	870	870	0
326	20240408	131300	97547046	870	870	870	870	0
327	20240408	131200	97547046	870	870	870	870	0
328	20240408	131100	97547046	870	870	870	870	0
329	20240408	131000	97547046	870	870	870	870	0
330	20240408	130900	97547046	870	870	870	870	0
331	20240408	130800	97547046	870	870	870	870	0
332	20240408	130700	97547046	870	870	870	870	0
333	20240408	130600	97547046	870	870	870	870	0
334	20240408	130500	97547046	870	869	870	869	31
335	20240408	130400	97520106	870	870	870	870	0
336	20240408	130300	97520106	870	871	871	870	18564
337	20240408	130200	81364426	873	873	873	873	0
338	20240408	130100	81364426	873	873	873	873	0
339	20240408	130000	81364426	873	873	873	873	0
340	20240408	125900	81364426	873	873	873	873	0
341	20240408	125800	81364426	873	873	873	873	0
342	20240408	125700	81364426	873	873	873	873	0
343	20240408	125600	81364426	873	873	873	873	0
344	20240408	125500	81364426	873	873	873	873	0
345	20240408	125400	81364426	873	873	873	873	0
346	20240408	125300	81364426	873	873	873	873	0
347	20240408	125200	81364426	873	873	873	873	0
348	20240408	125100	81364426	873	873	873	873	0
349	20240408	125000	81364426	873	873	873	873	0
350	20240408	124900	81364426	873	873	873	873	0
351	20240408	124800	81364426	873	873	873	873	0
352	20240408	124700	81364426	873	873	873	873	0
353	20240408	124600	81364426	873	873	873	873	115
354	20240408	124500	81264031	874	874	874	874	0
355	20240408	124400	81264031	874	872	874	872	3
356	20240408	124300	81261413	874	874	874	874	0
357	20240408	124200	81261413	874	874	874	874	0
358	20240408	124100	81261413	874	874	874	874	0
359	20240408	124000	81261413	874	874	874	874	0
360	20240408	123900	81261413	874	874	874	874	0
361	20240408	123800	81261413	874	874	874	874	0
362	20240408	123700	81261413	874	874	874	874	0
363	20240408	123600	81261413	874	874	874	874	0
364	20240408	123500	81261413	874	873	874	873	100
365	20240408	123400	81174108	873	873	873	873	0
366	20240408	123300	81174108	873	873	873	873	91
367	20240408	123200	81094665	873	873	873	873	0
368	20240408	123100	81094665	873	873	873	873	0
369	20240408	123000	81094665	873	873	873	873	0
370	20240408	122900	81094665	873	873	873	873	0
371	20240408	122800	81094665	873	873	873	873	0
372	20240408	122700	81094665	873	873	873	873	0
373	20240408	122600	81094665	873	873	873	873	2
374	20240408	122500	81092919	874	874	874	874	0
375	20240408	122400	81092919	874	874	874	874	2
376	20240408	122300	81091171	870	870	870	870	0
377	20240408	122200	81091171	870	870	870	870	1650
378	20240408	122100	79655671	874	874	874	874	0
379	20240408	122000	79655671	874	874	874	874	0
380	20240408	121900	79655671	874	874	874	874	0
381	20240408	121800	79655671	874	870	874	870	3
382	20240408	121700	79653057	870	870	870	870	48
383	20240408	121600	79611297	870	870	870	870	0
384	20240408	121500	79611297	870	870	870	870	0
385	20240408	121400	79611297	870	870	870	870	0
386	20240408	121300	79611297	870	870	870	870	0
387	20240408	121200	79611297	870	871	871	870	433
388	20240408	121100	79234194	876	876	876	876	0
389	20240408	121000	79234194	876	876	876	876	0
390	20240408	120900	79234194	876	876	876	876	0
391	20240408	120800	79234194	876	876	876	876	127
392	20240408	120700	79122942	876	876	876	876	0
393	20240408	120600	79122942	876	876	876	876	0
394	20240408	120500	79122942	876	876	876	876	8
395	20240408	120400	79115934	876	876	876	876	1
396	20240408	120300	79115058	876	876	876	876	18
397	20240408	120200	79099290	876	876	876	876	0
398	20240408	120100	79099290	876	876	876	876	0
399	20240408	120000	79099290	876	876	876	876	256
400	20240408	115900	78875034	876	876	876	876	315
401	20240408	115800	78599094	876	876	876	876	0
402	20240408	115700	78599094	876	876	876	876	0
403	20240408	115600	78599094	876	876	876	876	0
404	20240408	115500	78599094	876	876	876	876	0
405	20240408	115400	78599094	876	876	876	876	0
406	20240408	115300	78599094	876	876	876	876	0
407	20240408	115200	78599094	876	876	876	876	0
408	20240408	115100	78599094	876	876	876	876	30
409	20240408	115000	78572814	876	876	876	876	0
410	20240408	114900	78572814	876	876	876	876	0
411	20240408	114800	78572814	876	876	876	876	1
412	20240408	114700	78571938	876	876	876	876	0
413	20240408	114600	78571938	876	876	876	876	0
414	20240408	114500	78571938	876	876	876	876	0
415	20240408	114400	78571938	876	876	876	876	0
416	20240408	114300	78571938	876	876	876	876	0
417	20240408	114200	78571938	876	876	876	876	0
418	20240408	114100	78571938	876	876	876	876	0
419	20240408	114000	78571938	876	870	876	870	7
420	20240408	113900	78565812	876	876	876	876	0
421	20240408	113800	78565812	876	876	876	876	0
422	20240408	113700	78565812	876	876	876	876	0
423	20240408	113600	78565812	876	876	876	876	0
424	20240408	113500	78565812	876	876	876	876	0
425	20240408	113400	78565812	876	876	876	876	1
426	20240408	113300	78564936	870	876	876	870	199
427	20240408	113200	78391744	876	876	876	876	0
428	20240408	113100	78391744	876	876	876	876	0
429	20240408	113000	78391744	876	876	876	876	0
430	20240408	112900	78391744	876	876	876	876	0
431	20240408	112800	78391744	876	876	876	876	1
432	20240408	112700	78390868	876	876	876	876	0
433	20240408	112600	78390868	876	876	876	876	0
434	20240408	112500	78390868	876	876	876	876	4
435	20240408	112400	78387364	876	876	876	876	2
436	20240408	112300	78385612	880	880	880	880	0
437	20240408	112200	78385612	880	880	880	880	0
438	20240408	112100	78385612	880	880	880	880	0
439	20240408	112000	78385612	880	880	880	880	0
440	20240408	111900	78385612	880	880	880	880	0
441	20240408	111800	78385612	880	880	880	880	0
442	20240408	111700	78385612	880	880	880	880	0
443	20240408	111600	78385612	880	875	880	870	1191
444	20240408	111500	77348197	877	877	877	877	0
445	20240408	111400	77348197	877	877	877	877	10
446	20240408	111300	77339427	878	878	878	878	0
447	20240408	111200	77339427	878	878	878	878	0
448	20240408	111100	77339427	878	878	878	878	0
449	20240408	111000	77339427	878	877	878	875	96
450	20240408	110900	77255322	878	878	878	878	0
451	20240408	110800	77255322	878	878	878	878	4533
452	20240408	110700	73275348	883	883	883	883	0
453	20240408	110600	73275348	883	883	883	883	0
454	20240408	110500	73275348	883	883	883	883	0
455	20240408	110400	73275348	883	883	883	883	0
456	20240408	110300	73275348	883	883	883	883	0
457	20240408	110200	73275348	883	883	883	883	0
458	20240408	110100	73275348	883	883	883	883	0
459	20240408	110000	73275348	883	883	883	883	0
460	20240408	105900	73275348	883	883	883	883	0
461	20240408	105800	73275348	883	883	883	883	0
462	20240408	105700	73275348	883	883	883	883	0
463	20240408	105600	73275348	883	883	883	883	1
464	20240408	105500	73274465	878	878	878	878	0
465	20240408	105400	73274465	878	878	878	878	467
466	20240408	105300	72864439	878	878	878	878	0
467	20240408	105200	72864439	878	878	878	878	0
468	20240408	105100	72864439	878	878	878	878	0
469	20240408	105000	72864439	878	878	878	878	0
470	20240408	104900	72864439	878	878	878	878	0
471	20240408	104800	72864439	878	878	878	878	0
472	20240408	104700	72864439	878	879	879	878	5558
473	20240408	104600	67984314	883	883	883	883	953
474	20240408	104500	67142815	883	883	883	883	101
475	20240408	104400	67053632	884	885	885	884	7
476	20240408	104300	67047439	885	885	885	885	0
477	20240408	104200	67047439	885	885	885	885	0
478	20240408	104100	67047439	885	879	885	879	5080
479	20240408	104000	62569112	879	879	879	879	400
480	20240408	103900	62217512	878	877	878	877	683
481	20240408	103800	61617856	870	870	870	870	0
482	20240408	103700	61617856	870	878	878	870	1033
483	20240408	103600	60711131	878	878	878	878	100
484	20240408	103500	60623331	878	875	878	875	1600
485	20240408	103400	59220814	875	870	875	870	7000
486	20240408	103300	53104241	868	868	868	868	1
487	20240408	103200	53103373	867	867	867	867	0
488	20240408	103100	53103373	867	867	867	867	3
489	20240408	103000	53100772	867	867	867	867	1037
490	20240408	102900	52201693	870	870	870	870	0
491	20240408	102800	52201693	870	870	870	870	60
492	20240408	102700	52149493	870	870	870	870	0
493	20240408	102600	52149493	870	870	870	870	0
494	20240408	102500	52149493	870	870	870	870	0
495	20240408	102400	52149493	870	870	870	870	0
496	20240408	102300	52149493	870	870	870	870	0
497	20240408	102200	52149493	870	870	870	870	20
498	20240408	102100	52132093	867	867	867	867	0
499	20240408	102000	52132093	867	867	867	867	0
500	20240408	101900	52132093	867	867	867	867	1885
501	20240408	101800	50497798	870	870	870	870	0
502	20240408	101700	50497798	870	870	870	870	0
503	20240408	101600	50497798	870	870	870	870	0
504	20240408	101500	50497798	870	870	870	870	2
505	20240408	101400	50496058	870	870	870	870	0
506	20240408	101300	50496058	870	870	870	870	0
507	20240408	101200	50496058	870	870	870	870	34
508	20240408	101100	50466478	870	870	870	870	0
509	20240408	101000	50466478	870	870	870	870	0
510	20240408	100900	50466478	870	870	870	870	0
511	20240408	100800	50466478	870	870	870	870	0
512	20240408	100700	50466478	870	870	870	870	4
513	20240408	100600	50462998	868	868	868	868	0
514	20240408	100500	50462998	868	868	868	868	1
515	20240408	100400	50462130	868	868	868	868	9
516	20240408	100300	50454318	868	868	868	868	3
517	20240408	100200	50451714	868	868	868	868	11
518	20240408	100100	50442166	867	870	870	867	6
519	20240408	100000	50436949	868	870	870	868	30
520	20240408	095900	50410879	870	870	870	870	0
521	20240408	095800	50410879	870	870	870	870	0
522	20240408	095700	50410879	870	870	870	870	0
523	20240408	095600	50410879	870	870	870	870	0
524	20240408	095500	50410879	870	870	870	870	0
525	20240408	095400	50410879	870	870	870	870	0
526	20240408	095300	50410879	870	870	870	870	1
527	20240408	095200	50410009	867	868	868	867	1865
528	20240408	095100	48792043	870	870	870	870	0
529	20240408	095000	48792043	870	870	870	870	0
530	20240408	094900	48792043	870	870	870	869	37
531	20240408	094800	48759855	870	870	870	870	1
532	20240408	094700	48758985	869	869	869	869	0
533	20240408	094600	48758985	869	869	869	869	9
534	20240408	094500	48751164	871	871	871	871	1
535	20240408	094400	48750293	874	874	874	874	0
536	20240408	094300	48750293	874	874	874	874	0
537	20240408	094200	48750293	874	874	874	874	0
538	20240408	094100	48750293	874	874	874	874	0
539	20240408	094000	48750293	874	874	874	874	0
540	20240408	093900	48750293	874	874	874	874	1
541	20240408	093800	48749419	874	874	874	874	0
542	20240408	093700	48749419	874	874	874	874	0
543	20240408	093600	48749419	874	874	874	874	0
544	20240408	093500	48749419	874	874	874	874	0
545	20240408	093400	48749419	874	874	874	874	0
546	20240408	093300	48749419	874	868	874	868	14
547	20240408	093200	48737211	875	875	875	875	0
548	20240408	093100	48737211	875	875	875	875	0
549	20240408	093000	48737211	875	875	875	875	0
550	20240408	092900	48737211	875	875	875	875	0
551	20240408	092800	48737211	875	875	875	875	0
552	20240408	092700	48737211	875	868	875	868	64
553	20240408	092600	48681351	875	875	875	875	0
554	20240408	092500	48681351	875	875	875	875	1
555	20240408	092400	48680476	870	868	870	868	13088
556	20240408	092300	37308354	869	871	871	869	19148
557	20240408	092200	20660710	874	874	874	874	1
558	20240408	092100	20659836	871	876	877	871	4937
559	20240408	092000	16351906	876	878	878	876	107
560	20240408	091900	16258052	878	879	879	878	39
561	20240408	091800	16223791	879	880	880	879	33
562	20240408	091700	16194764	881	882	882	881	31
563	20240408	091600	16167443	887	882	887	882	31
564	20240408	091500	16139976	882	882	882	882	0
565	20240408	091400	16139976	882	884	884	882	44
566	20240408	091300	16101140	884	884	884	884	0
567	20240408	091200	16101140	884	885	885	884	20
568	20240408	091100	16083450	885	888	888	885	11
569	20240408	091000	16073712	884	885	885	884	20
570	20240408	090900	16056022	890	880	890	880	3506
571	20240408	090800	12970116	879	879	879	879	0
572	20240408	090700	12970116	879	879	879	879	233
573	20240408	090600	12765309	879	885	885	879	1746
574	20240408	090500	11230125	886	890	893	886	2326
575	20240408	090400	9157602	893	883	893	883	1831
576	20240408	090300	7523671	881	873	881	873	8390
577	20240408	090200	150320	874	870	874	870	13
578	20240408	090100	138966	874	874	874	874	0
579	20240408	090000	138966	874	874	874	874	159