KissMeData/001520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183300	242925121	926	926	926	926	4441
3	20240408	183200	242925121	926	926	926	926	0
4	20240408	183100	242925121	926	926	926	926	0
5	20240408	183000	242925121	926	926	926	926	0
6	20240408	182900	242925121	926	926	926	926	0
7	20240408	182800	242925121	926	926	926	926	0
8	20240408	182700	242925121	926	926	926	926	0
9	20240408	182600	242925121	926	926	926	926	0
10	20240408	182500	242925121	926	926	926	926	0
11	20240408	182400	242925121	926	926	926	926	0
12	20240408	182300	242925121	926	926	926	926	0
13	20240408	182200	242925121	926	926	926	926	0
14	20240408	182100	242925121	926	926	926	926	0
15	20240408	182000	242925121	926	926	926	926	0
16	20240408	181900	242925121	926	926	926	926	0
17	20240408	181800	242925121	926	926	926	926	0
18	20240408	181700	242925121	926	926	926	926	0
19	20240408	181600	242925121	926	926	926	926	0
20	20240408	181500	242925121	926	926	926	926	0
21	20240408	181400	242925121	926	926	926	926	0
22	20240408	181300	242925121	926	926	926	926	0
23	20240408	181200	242925121	926	926	926	926	0
24	20240408	181100	242925121	926	926	926	926	0
25	20240408	181000	242925121	926	926	926	926	0
26	20240408	180900	242925121	926	926	926	926	0
27	20240408	180800	242925121	926	926	926	926	0
28	20240408	180700	242925121	926	926	926	926	0
29	20240408	180600	242925121	926	926	926	926	0
30	20240408	180500	242925121	926	926	926	926	0
31	20240408	180400	242925121	926	926	926	926	0
32	20240408	180300	242925121	926	926	926	926	4441
33	20240408	180200	242925121	926	926	926	926	0
34	20240408	180100	242925121	926	926	926	926	0
35	20240408	180000	242925121	926	926	926	926	0
36	20240408	175900	242925121	926	926	926	926	0
37	20240408	175800	242925121	926	926	926	926	0
38	20240408	175700	242925121	926	926	926	926	0
39	20240408	175600	242925121	926	926	926	926	0
40	20240408	175500	242925121	926	926	926	926	0
41	20240408	175400	242925121	926	926	926	926	0
42	20240408	175300	242925121	926	926	926	926	0
43	20240408	175200	242925121	926	926	926	926	0
44	20240408	175100	242925121	926	926	926	926	0
45	20240408	175000	242925121	926	926	926	926	0
46	20240408	174900	242925121	926	926	926	926	0
47	20240408	174800	242925121	926	926	926	926	0
48	20240408	174700	242925121	926	926	926	926	0
49	20240408	174600	242925121	926	926	926	926	0
50	20240408	174500	242925121	926	926	926	926	0
51	20240408	174400	242925121	926	926	926	926	0
52	20240408	174300	242925121	926	926	926	926	0
53	20240408	174200	242925121	926	926	926	926	0
54	20240408	174100	242925121	926	926	926	926	0
55	20240408	174000	242925121	926	926	926	926	0
56	20240408	173900	242925121	926	926	926	926	0
57	20240408	173800	242925121	926	926	926	926	0
58	20240408	173700	242925121	926	926	926	926	0
59	20240408	173600	242925121	926	926	926	926	0
60	20240408	173500	242925121	926	926	926	926	0
61	20240408	173400	242925121	926	926	926	926	0
62	20240408	173300	242925121	926	926	926	926	4441
63	20240408	173200	242925121	926	926	926	926	0
64	20240408	173100	242925121	926	926	926	926	0
65	20240408	173000	242925121	926	926	926	926	0
66	20240408	172900	242925121	926	926	926	926	0
67	20240408	172800	242925121	926	926	926	926	0
68	20240408	172700	242925121	926	926	926	926	0
69	20240408	172600	242925121	926	926	926	926	0
70	20240408	172500	242925121	926	926	926	926	0
71	20240408	172400	242925121	926	926	926	926	0
72	20240408	172300	242925121	926	926	926	926	0
73	20240408	172200	242925121	926	926	926	926	0
74	20240408	172100	242925121	926	926	926	926	0
75	20240408	172000	242925121	926	926	926	926	0
76	20240408	171900	242925121	926	926	926	926	0
77	20240408	171800	242925121	926	926	926	926	0
78	20240408	171700	242925121	926	926	926	926	0
79	20240408	171600	242925121	926	926	926	926	0
80	20240408	171500	242925121	926	926	926	926	0
81	20240408	171400	242925121	926	926	926	926	0
82	20240408	171300	242925121	926	926	926	926	0
83	20240408	171200	242925121	926	926	926	926	0
84	20240408	171100	242925121	926	926	926	926	0
85	20240408	171000	242925121	926	926	926	926	0
86	20240408	170900	242925121	926	926	926	926	0
87	20240408	170800	242925121	926	926	926	926	0
88	20240408	170700	242925121	926	926	926	926	0
89	20240408	170600	242925121	926	926	926	926	0
90	20240408	170500	242925121	926	926	926	926	0
91	20240408	170400	242925121	926	926	926	926	0
92	20240408	170300	242925121	926	926	926	926	4441
93	20240408	170200	242925121	926	926	926	926	0
94	20240408	170100	242925121	926	926	926	926	0
95	20240408	170000	242925121	926	926	926	926	0
96	20240408	165900	242925121	926	926	926	926	0
97	20240408	165800	242925121	926	926	926	926	0
98	20240408	165700	242925121	926	926	926	926	0
99	20240408	165600	242925121	926	926	926	926	0
100	20240408	165500	242925121	926	926	926	926	0
101	20240408	165400	242925121	926	926	926	926	0
102	20240408	165300	242925121	926	926	926	926	0
103	20240408	165200	242925121	926	926	926	926	0
104	20240408	165100	242925121	926	926	926	926	0
105	20240408	165000	242925121	926	926	926	926	0
106	20240408	164900	242925121	926	926	926	926	0
107	20240408	164800	242925121	926	926	926	926	0
108	20240408	164700	242925121	926	926	926	926	0
109	20240408	164600	242925121	926	926	926	926	0
110	20240408	164500	242925121	926	926	926	926	0
111	20240408	164400	242925121	926	926	926	926	0
112	20240408	164300	242925121	926	926	926	926	0
113	20240408	164200	242925121	926	926	926	926	0
114	20240408	164100	242925121	926	926	926	926	0
115	20240408	164000	242925121	926	926	926	926	0
116	20240408	163900	242925121	926	926	926	926	0
117	20240408	163800	242925121	926	926	926	926	0
118	20240408	163700	242925121	926	926	926	926	0
119	20240408	163600	242925121	926	926	926	926	0
120	20240408	163500	242925121	926	926	926	926	0
121	20240408	163400	242925121	926	926	926	926	0
122	20240408	163300	242925121	926	926	926	926	4441
123	20240408	163200	242925121	926	926	926	926	0
124	20240408	163100	242925121	926	926	926	926	0
125	20240408	163000	242925121	926	926	926	926	0
126	20240408	162900	242925121	926	926	926	926	0
127	20240408	162800	242925121	926	926	926	926	0
128	20240408	162700	242925121	926	926	926	926	0
129	20240408	162600	242925121	926	926	926	926	0
130	20240408	162500	242925121	926	926	926	926	0
131	20240408	162400	242925121	926	926	926	926	0
132	20240408	162300	242925121	926	926	926	926	0
133	20240408	162200	242925121	926	926	926	926	0
134	20240408	162100	242925121	926	926	926	926	0
135	20240408	162000	242925121	926	926	926	926	0
136	20240408	161900	242925121	926	926	926	926	0
137	20240408	161800	242925121	926	926	926	926	0
138	20240408	161700	242925121	926	926	926	926	0
139	20240408	161600	242925121	926	926	926	926	0
140	20240408	161500	242925121	926	926	926	926	0
141	20240408	161400	242925121	926	926	926	926	0
142	20240408	161300	242925121	926	926	926	926	0
143	20240408	161200	242925121	926	926	926	926	0
144	20240408	161100	242925121	926	926	926	926	0
145	20240408	161000	242925121	926	926	926	926	0
146	20240408	160900	242925121	926	926	926	926	0
147	20240408	160800	242925121	926	926	926	926	0
148	20240408	160700	242925121	926	926	926	926	0
149	20240408	160600	242925121	926	926	926	926	0
150	20240408	160500	242925121	926	926	926	926	0
151	20240408	160400	242925121	926	926	926	926	0
152	20240408	160300	242925121	926	926	926	926	4441
153	20240408	160200	242925121	926	926	926	926	0
154	20240408	160100	242925121	926	926	926	926	0
155	20240408	160000	242925121	926	926	926	926	0
156	20240408	155900	242925121	926	926	926	926	0
157	20240408	155800	242925121	926	926	926	926	0
158	20240408	155700	242925121	926	926	926	926	0
159	20240408	155600	242925121	926	926	926	926	0
160	20240408	155500	242925121	926	926	926	926	0
161	20240408	155400	242925121	926	926	926	926	0
162	20240408	155300	242925121	926	926	926	926	0
163	20240408	155200	242925121	926	926	926	926	0
164	20240408	155100	242925121	926	926	926	926	0
165	20240408	155000	242925121	926	926	926	926	0
166	20240408	154900	242925121	926	926	926	926	0
167	20240408	154800	242925121	926	926	926	926	0
168	20240408	154700	242925121	926	926	926	926	0
169	20240408	154600	242925121	926	926	926	926	0
170	20240408	154500	242925121	926	926	926	926	0
171	20240408	154400	242925121	926	926	926	926	0
172	20240408	154300	242925121	926	926	926	926	0
173	20240408	154200	242925121	926	926	926	926	0
174	20240408	154100	242925121	926	926	926	926	0
175	20240408	154000	242925121	926	926	926	926	0
176	20240408	153900	242925121	926	926	926	926	0
177	20240408	153800	242925121	926	926	926	926	0
178	20240408	153700	242925121	926	926	926	926	0
179	20240408	153600	242925121	926	926	926	926	0
180	20240408	153500	242925121	926	926	926	926	0
181	20240408	153400	242925121	926	926	926	926	0
182	20240408	153300	242925121	926	926	926	926	4441
183	20240408	153200	242925121	926	926	926	926	0
184	20240408	153100	242925121	926	926	926	926	0
185	20240408	153000	242925121	926	926	926	926	4441
186	20240408	152900	238812755	926	926	926	926	0
187	20240408	152800	238812755	926	926	926	926	0
188	20240408	152700	238812755	926	926	926	926	0
189	20240408	152600	238812755	926	926	926	926	0
190	20240408	152500	238812755	926	926	926	926	0
191	20240408	152400	238812755	926	926	926	926	0
192	20240408	152300	238812755	926	926	926	926	0
193	20240408	152200	238812755	926	926	926	926	0
194	20240408	152100	238812755	926	926	926	926	0
195	20240408	152000	238812755	926	926	926	926	0
196	20240408	151900	238812755	926	926	926	925	417
197	20240408	151800	238426630	925	925	925	925	3
198	20240408	151700	238423855	926	926	926	926	0
199	20240408	151600	238423855	926	926	926	926	4
200	20240408	151500	238420151	925	925	925	925	0
201	20240408	151400	238420151	925	925	925	925	14
202	20240408	151300	238407201	925	926	926	925	32
203	20240408	151200	238377580	925	925	925	925	0
204	20240408	151100	238377580	925	925	925	925	0
205	20240408	151000	238377580	925	925	925	925	3000
206	20240408	150900	235602580	926	926	926	926	2
207	20240408	150800	235600728	925	925	925	925	1
208	20240408	150700	235599803	926	926	926	926	5
209	20240408	150600	235595173	926	926	926	926	9
210	20240408	150500	235586839	926	925	926	925	4
211	20240408	150400	235583138	926	926	926	926	12
212	20240408	150300	235572026	926	926	926	926	0
213	20240408	150200	235572026	926	926	926	926	0
214	20240408	150100	235572026	926	926	926	926	2000
215	20240408	150000	233720026	924	925	925	924	44
216	20240408	145900	233679360	925	925	925	925	334
217	20240408	145800	233370410	925	925	925	925	20
218	20240408	145700	233351910	925	925	925	925	21
219	20240408	145600	233332485	925	924	925	923	2187
220	20240408	145500	231312669	924	924	924	924	50
221	20240408	145400	231266469	924	923	924	923	141
222	20240408	145300	231136226	923	923	923	923	0
223	20240408	145200	231136226	923	923	923	923	0
224	20240408	145100	231136226	923	923	923	923	10
225	20240408	145000	231126996	923	923	923	923	0
226	20240408	144900	231126996	923	923	923	923	41
227	20240408	144800	231089153	923	923	923	923	10
228	20240408	144700	231079923	924	924	924	924	1
229	20240408	144600	231078999	923	923	923	923	0
230	20240408	144500	231078999	923	923	923	923	10
231	20240408	144400	231069769	923	924	924	923	49
232	20240408	144300	231024533	924	924	924	924	0
233	20240408	144200	231024533	924	924	924	924	4
234	20240408	144100	231020837	924	924	924	924	1
235	20240408	144000	231019913	923	923	923	923	0
236	20240408	143900	231019913	923	923	923	923	0
237	20240408	143800	231019913	923	923	923	923	760
238	20240408	143700	230318433	923	923	923	923	10
239	20240408	143600	230309203	923	923	923	923	0
240	20240408	143500	230309203	923	923	923	923	0
241	20240408	143400	230309203	923	923	923	923	0
242	20240408	143300	230309203	923	923	923	923	40
243	20240408	143200	230272283	923	923	923	923	0
244	20240408	143100	230272283	923	923	923	923	0
245	20240408	143000	230272283	923	923	923	923	0
246	20240408	142900	230272283	923	923	923	923	0
247	20240408	142800	230272283	923	923	923	923	42
248	20240408	142700	230233517	924	924	924	924	50
249	20240408	142600	230187317	924	924	924	924	52
250	20240408	142500	230139269	924	924	924	924	1
251	20240408	142400	230138345	924	924	924	924	100
252	20240408	142300	230045945	924	924	924	924	1
253	20240408	142200	230045021	923	923	923	923	42
254	20240408	142100	230006255	923	923	923	923	0
255	20240408	142000	230006255	923	923	923	923	0
256	20240408	141900	230006255	923	923	923	923	0
257	20240408	141800	230006255	923	923	923	923	0
258	20240408	141700	230006255	923	924	924	923	45
259	20240408	141600	229964715	924	924	924	924	0
260	20240408	141500	229964715	924	924	924	924	0
261	20240408	141400	229964715	924	924	924	924	5
262	20240408	141300	229960095	924	924	924	924	0
263	20240408	141200	229960095	924	924	924	923	46
264	20240408	141100	229917632	924	924	924	924	200
265	20240408	141000	229732832	923	923	923	923	0
266	20240408	140900	229732832	923	923	923	923	1
267	20240408	140800	229731909	923	923	923	923	61
268	20240408	140700	229675606	922	922	922	922	41
269	20240408	140600	229637804	923	923	923	923	1366
270	20240408	140500	228376986	923	923	923	923	0
271	20240408	140400	228376986	923	923	923	923	4000
272	20240408	140300	224684986	923	923	923	923	0
273	20240408	140200	224684986	923	923	923	923	0
274	20240408	140100	224684986	923	924	924	923	41
275	20240408	140000	224647142	924	924	924	924	0
276	20240408	135900	224647142	924	923	924	923	61
277	20240408	135800	224590838	923	923	923	923	0
278	20240408	135700	224590838	923	923	923	923	0
279	20240408	135600	224590838	923	923	923	923	42
280	20240408	135500	224552072	923	923	923	923	0
281	20240408	135400	224552072	923	923	923	923	0
282	20240408	135300	224552072	923	923	923	923	6
283	20240408	135200	224546534	923	923	923	923	2
284	20240408	135100	224544688	923	922	923	922	110
285	20240408	135000	224443197	923	923	923	923	1
286	20240408	134900	224442274	923	923	923	923	1
287	20240408	134800	224441351	922	922	922	922	0
288	20240408	134700	224441351	922	922	922	922	0
289	20240408	134600	224441351	922	922	922	922	0
290	20240408	134500	224441351	922	922	922	922	44
291	20240408	134400	224400783	923	923	923	923	0
292	20240408	134300	224400783	923	923	923	923	0
293	20240408	134200	224400783	923	923	923	923	0
294	20240408	134100	224400783	923	923	923	923	10
295	20240408	134000	224391553	923	923	923	923	0
296	20240408	133900	224391553	923	923	923	923	0
297	20240408	133800	224391553	923	923	923	923	6
298	20240408	133700	224386015	923	923	923	923	100
299	20240408	133600	224293715	923	923	923	923	4
300	20240408	133500	224290023	923	924	924	923	1817
301	20240408	133400	222612632	924	923	924	923	154
302	20240408	133300	222470436	924	924	924	924	140
303	20240408	133200	222341076	924	924	924	924	5
304	20240408	133100	222336456	924	924	924	924	50
305	20240408	133000	222290256	923	923	923	923	40
306	20240408	132900	222253336	923	923	923	923	0
307	20240408	132800	222253336	923	923	923	923	0
308	20240408	132700	222253336	923	923	923	923	0
309	20240408	132600	222253336	923	924	924	923	34
310	20240408	132500	222221952	923	923	923	923	0
311	20240408	132400	222221952	923	923	923	923	41
312	20240408	132300	222184109	924	924	924	924	0
313	20240408	132200	222184109	924	924	924	924	0
314	20240408	132100	222184109	924	924	924	924	0
315	20240408	132000	222184109	924	924	924	924	17
316	20240408	131900	222168401	924	924	924	924	0
317	20240408	131800	222168401	924	924	924	924	0
318	20240408	131700	222168401	924	924	924	924	0
319	20240408	131600	222168401	924	924	924	924	0
320	20240408	131500	222168401	924	924	924	924	0
321	20240408	131400	222168401	924	924	924	924	1475
322	20240408	131300	220805501	924	924	924	924	0
323	20240408	131200	220805501	924	924	924	924	0
324	20240408	131100	220805501	924	924	924	924	0
325	20240408	131000	220805501	924	924	924	924	64
326	20240408	130900	220746365	924	924	924	924	0
327	20240408	130800	220746365	924	924	924	924	3
328	20240408	130700	220743593	924	924	924	924	0
329	20240408	130600	220743593	924	924	924	924	0
330	20240408	130500	220743593	924	924	924	924	0
331	20240408	130400	220743593	924	924	924	924	0
332	20240408	130300	220743593	924	924	924	924	95
333	20240408	130200	220655813	924	924	924	924	15
334	20240408	130100	220641953	923	923	923	923	0
335	20240408	130000	220641953	923	923	923	923	0
336	20240408	125900	220641953	923	923	923	923	0
337	20240408	125800	220641953	923	923	923	923	40
338	20240408	125700	220605033	924	924	924	924	0
339	20240408	125600	220605033	924	924	924	924	5
340	20240408	125500	220600413	924	924	924	924	2
341	20240408	125400	220598565	924	924	924	924	0
342	20240408	125300	220598565	924	923	924	923	237
343	20240408	125200	220379813	922	923	923	922	876
344	20240408	125100	219571306	923	923	923	923	0
345	20240408	125000	219571306	923	923	923	923	0
346	20240408	124900	219571306	923	924	924	923	14
347	20240408	124800	219558376	923	923	923	923	0
348	20240408	124700	219558376	923	923	923	923	41
349	20240408	124600	219520533	923	923	923	923	0
350	20240408	124500	219520533	923	923	923	923	0
351	20240408	124400	219520533	923	923	923	923	0
352	20240408	124300	219520533	923	923	923	923	6
353	20240408	124200	219514995	923	923	923	923	40
354	20240408	124100	219478075	923	923	923	923	0
355	20240408	124000	219478075	923	924	924	923	16
356	20240408	123900	219463297	923	923	923	923	0
357	20240408	123800	219463297	923	923	923	923	0
358	20240408	123700	219463297	923	923	923	923	41
359	20240408	123600	219425454	924	924	924	924	17
360	20240408	123500	219409746	924	924	924	924	0
361	20240408	123400	219409746	924	924	924	924	4
362	20240408	123300	219406050	924	924	924	924	1
363	20240408	123200	219405126	923	923	923	923	0
364	20240408	123100	219405126	923	923	923	923	44
365	20240408	123000	219364514	923	923	923	923	0
366	20240408	122900	219364514	923	923	923	923	13
367	20240408	122800	219352515	923	923	923	923	0
368	20240408	122700	219352515	923	924	924	923	21
369	20240408	122600	219333121	924	924	924	924	4
370	20240408	122500	219329425	925	925	925	925	0
371	20240408	122400	219329425	925	925	925	925	1
372	20240408	122300	219328500	925	925	925	925	1
373	20240408	122200	219327575	924	924	924	924	0
374	20240408	122100	219327575	924	924	924	924	41
375	20240408	122000	219289691	924	924	924	924	0
376	20240408	121900	219289691	924	924	924	924	0
377	20240408	121800	219289691	924	924	924	924	0
378	20240408	121700	219289691	924	925	927	924	115
379	20240408	121600	219183412	925	925	925	925	2
380	20240408	121500	219181562	924	924	924	924	40
381	20240408	121400	219144602	927	927	927	927	0
382	20240408	121300	219144602	927	925	927	925	50
383	20240408	121200	219098305	925	925	925	925	0
384	20240408	121100	219098305	925	925	925	925	711
385	20240408	121000	218440630	925	926	926	925	926
386	20240408	120900	217583195	926	926	926	926	15
387	20240408	120800	217569305	925	925	925	925	0
388	20240408	120700	217569305	925	925	925	925	0
389	20240408	120600	217569305	925	925	925	925	8
390	20240408	120500	217561905	924	924	924	924	41
391	20240408	120400	217524021	924	924	924	924	1
392	20240408	120300	217523097	925	925	925	925	0
393	20240408	120200	217523097	925	925	925	925	0
394	20240408	120100	217523097	925	925	925	925	16
395	20240408	120000	217508297	925	925	925	925	111
396	20240408	115900	217405622	926	926	926	926	1
397	20240408	115800	217404696	925	925	925	925	2
398	20240408	115700	217402846	927	927	927	927	0
399	20240408	115600	217402846	927	927	927	927	0
400	20240408	115500	217402846	927	926	927	926	2
401	20240408	115400	217400993	925	925	925	925	0
402	20240408	115300	217400993	925	924	927	924	13
403	20240408	115200	217388963	924	924	924	924	1823
404	20240408	115100	215704511	924	924	924	924	0
405	20240408	115000	215704511	924	924	924	924	1
406	20240408	114900	215703587	924	924	924	924	11
407	20240408	114800	215693423	924	924	924	924	2
408	20240408	114700	215691575	924	924	924	924	2
409	20240408	114600	215689727	924	924	924	924	10
410	20240408	114500	215680487	922	922	922	922	0
411	20240408	114400	215680487	922	924	924	922	1001
412	20240408	114300	214757191	927	925	927	925	199
413	20240408	114200	214572827	925	925	925	925	1
414	20240408	114100	214571902	926	926	926	926	0
415	20240408	114000	214571902	926	925	926	925	173
416	20240408	113900	214411705	924	924	924	924	1
417	20240408	113800	214410781	924	923	924	923	13
418	20240408	113700	214398770	922	922	922	922	447
419	20240408	113600	213986636	922	921	922	921	11
420	20240408	113500	213976504	921	921	921	921	1
421	20240408	113400	213975583	921	921	921	921	1
422	20240408	113300	213974662	922	922	922	922	91
423	20240408	113200	213890760	922	922	922	922	6
424	20240408	113100	213885228	922	922	922	922	36
425	20240408	113000	213852036	921	921	921	921	1
426	20240408	112900	213851115	921	922	922	921	71
427	20240408	112800	213785654	922	922	922	921	47
428	20240408	112700	213742330	922	921	922	921	2307
429	20240408	112600	211617569	921	921	921	921	1
430	20240408	112500	211616648	922	922	922	922	307
431	20240408	112400	211333594	922	924	924	922	3937
432	20240408	112300	207695808	925	925	925	925	0
433	20240408	112200	207695808	925	925	925	925	4231
434	20240408	112100	203782133	925	925	925	925	1
435	20240408	112000	203781208	926	926	926	926	0
436	20240408	111900	203781208	926	925	926	925	166
437	20240408	111800	203627493	925	925	925	925	500
438	20240408	111700	203164993	924	924	924	924	1
439	20240408	111600	203164069	924	924	924	924	65
440	20240408	111500	203104009	924	924	924	924	1
441	20240408	111400	203103085	924	924	924	924	445
442	20240408	111300	202691905	924	924	924	924	0
443	20240408	111200	202691905	924	924	924	924	100
444	20240408	111100	202599505	924	924	924	924	10
445	20240408	111000	202590265	923	922	923	922	692
446	20240408	110900	201951741	921	920	921	920	675
447	20240408	110800	201330076	920	920	920	920	1
448	20240408	110700	201329156	921	920	921	920	461
449	20240408	110600	200904836	920	920	920	920	2
450	20240408	110500	200902996	919	919	919	919	0
451	20240408	110400	200902996	919	919	919	919	867
452	20240408	110300	200106223	918	918	918	918	383
453	20240408	110200	199754629	917	917	917	917	1
454	20240408	110100	199753712	917	917	917	917	10
455	20240408	110000	199744542	916	917	917	916	5501
456	20240408	105900	194701211	917	918	918	917	5645
457	20240408	105800	189519116	918	918	918	918	31
458	20240408	105700	189490658	919	919	919	919	7068
459	20240408	105600	182995166	919	919	920	919	95
460	20240408	105500	182907797	919	919	919	919	16
461	20240408	105400	182893093	919	919	920	919	532
462	20240408	105300	182403685	920	920	920	920	4229
463	20240408	105200	178513005	921	921	921	921	5843
464	20240408	105100	173131602	922	923	923	921	842
465	20240408	105000	172355288	922	922	923	922	137
466	20240408	104900	172228869	922	923	923	922	31
467	20240408	104800	172200272	923	922	923	922	567
468	20240408	104700	171676963	922	921	922	921	2753
469	20240408	104600	169139339	920	920	920	920	31
470	20240408	104500	169110819	920	919	920	919	1604
471	20240408	104400	167635671	918	918	918	918	31
472	20240408	104300	167607213	919	918	919	918	3517
473	20240408	104200	164376607	918	919	919	918	6886
474	20240408	104100	158052929	919	919	920	919	248
475	20240408	104000	157824908	920	920	920	919	977
476	20240408	103900	156926101	920	920	920	920	31
477	20240408	103800	156897581	920	920	920	920	16
478	20240408	103700	156882861	920	919	920	919	532
479	20240408	103600	156393437	919	919	919	919	32
480	20240408	103500	156364029	919	919	919	919	31
481	20240408	103400	156335540	919	919	919	919	3273
482	20240408	103300	153327653	918	923	923	918	34553
483	20240408	103200	121535910	923	923	924	923	91
484	20240408	103100	121451913	922	923	923	922	2477
485	20240408	103000	119165659	923	923	923	922	516
486	20240408	102900	118689407	923	923	923	922	460
487	20240408	102800	118264842	923	923	924	923	6123
488	20240408	102700	112613308	923	924	924	923	15627
489	20240408	102600	98180601	924	925	925	924	10526
490	20240408	102500	88444067	925	926	926	925	86
491	20240408	102400	88364463	926	926	926	925	308
492	20240408	102300	88079271	926	925	926	925	347
493	20240408	102200	87758088	926	925	926	925	332
494	20240408	102100	87450688	925	925	925	925	7067
495	20240408	102000	80913713	925	925	925	925	31
496	20240408	101900	80885038	926	926	927	925	4311
497	20240408	101800	76893040	926	926	926	926	4032
498	20240408	101700	73159408	927	926	927	926	78
499	20240408	101600	73087149	926	927	927	926	641
500	20240408	101500	72492973	927	927	927	927	4311
501	20240408	101400	68496676	927	927	927	927	31
502	20240408	101300	68467939	928	927	928	927	18
503	20240408	101200	68451251	927	928	928	927	56
504	20240408	101100	68399316	928	928	928	928	995
505	20240408	101000	67475956	928	929	929	928	652
506	20240408	100900	66870263	928	927	928	927	50
507	20240408	100800	66823864	927	928	928	927	281
508	20240408	100700	66563127	927	929	929	927	13330
509	20240408	100600	54181065	930	930	930	930	11881
510	20240408	100500	43131735	930	931	931	930	21
511	20240408	100400	43112200	930	931	931	930	3537
512	20240408	100300	39819269	931	932	932	931	221
513	20240408	100200	39613313	932	931	932	931	2382
514	20240408	100100	37393797	931	931	931	931	541
515	20240408	100000	36890126	930	930	930	930	1
516	20240408	095900	36889196	931	931	931	930	773
517	20240408	095800	36169641	931	932	932	931	4352
518	20240408	095700	32117927	932	933	933	932	7
519	20240408	095600	32111398	933	933	933	933	7
520	20240408	095500	32104867	931	931	931	931	4015
521	20240408	095400	28366902	933	933	933	933	1
522	20240408	095300	28365969	933	931	933	931	50
523	20240408	095200	28319366	932	933	933	932	456
524	20240408	095100	27894373	934	934	934	934	15
525	20240408	095000	27880363	933	933	933	933	0
526	20240408	094900	27880363	933	932	933	932	520
527	20240408	094800	27395715	933	933	933	933	44
528	20240408	094700	27354663	933	933	933	933	16
529	20240408	094600	27339735	933	933	933	932	11612
530	20240408	094500	16516847	933	935	935	933	169
531	20240408	094400	16359162	933	933	933	933	4012
532	20240408	094300	12615966	935	933	935	933	485
533	20240408	094200	12163405	933	933	935	933	2118
534	20240408	094100	10187167	933	933	933	933	2013
535	20240408	094000	8309038	933	933	933	933	1500
536	20240408	093900	6909538	933	933	933	932	149
537	20240408	093800	6770532	933	935	935	933	373
538	20240408	093700	6422521	935	935	935	935	0
539	20240408	093600	6422521	935	935	935	935	1
540	20240408	093500	6421586	933	934	935	933	1226
541	20240408	093400	5277442	934	934	934	933	555
542	20240408	093300	4759082	934	935	935	934	81
543	20240408	093200	4683358	934	934	934	934	300
544	20240408	093100	4403158	934	936	936	934	2222
545	20240408	093000	2326282	936	936	936	936	0
546	20240408	092900	2326282	936	936	936	936	0
547	20240408	092800	2326282	936	937	937	936	748
548	20240408	092700	1625425	938	938	938	938	11
549	20240408	092600	1615107	938	937	938	937	12
550	20240408	092500	1603852	938	938	938	938	0
551	20240408	092400	1603852	938	938	938	938	0
552	20240408	092300	1603852	938	938	938	938	0
553	20240408	092200	1603852	938	938	938	938	43
554	20240408	092100	1563518	937	937	937	937	0
555	20240408	092000	1563518	937	937	937	937	0
556	20240408	091900	1563518	937	937	937	937	0
557	20240408	091800	1563518	937	937	937	937	0
558	20240408	091700	1563518	937	937	937	937	0
559	20240408	091600	1563518	937	937	937	937	0
560	20240408	091500	1563518	937	938	938	937	6
561	20240408	091400	1557892	938	938	938	938	43
562	20240408	091300	1517558	938	938	938	938	0
563	20240408	091200	1517558	938	938	938	938	95
564	20240408	091100	1428448	938	938	938	938	40
565	20240408	091000	1390928	938	937	938	937	31
566	20240408	090900	1361865	937	937	937	937	1
567	20240408	090800	1360928	937	937	937	937	1
568	20240408	090700	1359991	937	937	937	937	0
569	20240408	090600	1359991	937	937	937	937	1
570	20240408	090500	1359054	936	936	937	936	14
571	20240408	090400	1345938	936	936	936	936	1
572	20240408	090300	1345002	936	936	936	936	1
573	20240408	090200	1344066	941	941	941	941	0
574	20240408	090100	1344066	941	938	941	934	1101
575	20240408	090000	310478	938	938	938	938	331