KissMeData/008040/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185000	253884414	969	969	969	969	5072
3	20240305	184900	253884414	969	969	969	969	0
4	20240305	184800	253884414	969	969	969	969	0
5	20240305	184700	253884414	969	969	969	969	0
6	20240305	184600	253884414	969	969	969	969	0
7	20240305	184500	253884414	969	969	969	969	0
8	20240305	184400	253884414	969	969	969	969	0
9	20240305	184300	253884414	969	969	969	969	0
10	20240305	184200	253884414	969	969	969	969	0
11	20240305	184100	253884414	969	969	969	969	0
12	20240305	184000	253884414	969	969	969	969	0
13	20240305	183900	253884414	969	969	969	969	0
14	20240305	183800	253884414	969	969	969	969	0
15	20240305	183700	253884414	969	969	969	969	0
16	20240305	183600	253884414	969	969	969	969	0
17	20240305	183500	253884414	969	969	969	969	0
18	20240305	183400	253884414	969	969	969	969	0
19	20240305	183300	253884414	969	969	969	969	0
20	20240305	183200	253884414	969	969	969	969	0
21	20240305	183100	253884414	969	969	969	969	0
22	20240305	183000	253884414	969	969	969	969	0
23	20240305	182900	253884414	969	969	969	969	0
24	20240305	182800	253884414	969	969	969	969	0
25	20240305	182700	253884414	969	969	969	969	0
26	20240305	182600	253884414	969	969	969	969	0
27	20240305	182500	253884414	969	969	969	969	0
28	20240305	182400	253884414	969	969	969	969	0
29	20240305	182300	253884414	969	969	969	969	0
30	20240305	182200	253884414	969	969	969	969	0
31	20240305	182100	253884414	969	969	969	969	0
32	20240305	182000	253884414	969	969	969	969	5072
33	20240305	181900	253884414	969	969	969	969	0
34	20240305	181800	253884414	969	969	969	969	0
35	20240305	181700	253884414	969	969	969	969	0
36	20240305	181600	253884414	969	969	969	969	0
37	20240305	181500	253884414	969	969	969	969	0
38	20240305	181400	253884414	969	969	969	969	0
39	20240305	181300	253884414	969	969	969	969	0
40	20240305	181200	253884414	969	969	969	969	0
41	20240305	181100	253884414	969	969	969	969	0
42	20240305	181000	253884414	969	969	969	969	0
43	20240305	180900	253884414	969	969	969	969	0
44	20240305	180800	253884414	969	969	969	969	0
45	20240305	180700	253884414	969	969	969	969	0
46	20240305	180600	253884414	969	969	969	969	0
47	20240305	180500	253884414	969	969	969	969	0
48	20240305	180400	253884414	969	969	969	969	0
49	20240305	180300	253884414	969	969	969	969	0
50	20240305	180200	253884414	969	969	969	969	0
51	20240305	180100	253884414	969	969	969	969	0
52	20240305	180000	253884414	969	969	969	969	0
53	20240305	175900	253884414	969	969	969	969	0
54	20240305	175800	253884414	969	969	969	969	0
55	20240305	175700	253884414	969	969	969	969	0
56	20240305	175600	253884414	969	969	969	969	0
57	20240305	175500	253884414	969	969	969	969	0
58	20240305	175400	253884414	969	969	969	969	0
59	20240305	175300	253884414	969	969	969	969	0
60	20240305	175200	253884414	969	969	969	969	0
61	20240305	175100	253884414	969	969	969	969	0
62	20240305	175000	253884414	969	969	969	969	5072
63	20240305	174900	253884414	969	969	969	969	0
64	20240305	174800	253884414	969	969	969	969	0
65	20240305	174700	253884414	969	969	969	969	0
66	20240305	174600	253884414	969	969	969	969	0
67	20240305	174500	253884414	969	969	969	969	0
68	20240305	174400	253884414	969	969	969	969	0
69	20240305	174300	253884414	969	969	969	969	0
70	20240305	174200	253884414	969	969	969	969	0
71	20240305	174100	253884414	969	969	969	969	0
72	20240305	174000	253884414	969	969	969	969	0
73	20240305	173900	253884414	969	969	969	969	0
74	20240305	173800	253884414	969	969	969	969	0
75	20240305	173700	253884414	969	969	969	969	0
76	20240305	173600	253884414	969	969	969	969	0
77	20240305	173500	253884414	969	969	969	969	0
78	20240305	173400	253884414	969	969	969	969	0
79	20240305	173300	253884414	969	969	969	969	0
80	20240305	173200	253884414	969	969	969	969	0
81	20240305	173100	253884414	969	969	969	969	0
82	20240305	173000	253884414	969	969	969	969	0
83	20240305	172900	253884414	969	969	969	969	0
84	20240305	172800	253884414	969	969	969	969	0
85	20240305	172700	253884414	969	969	969	969	0
86	20240305	172600	253884414	969	969	969	969	0
87	20240305	172500	253884414	969	969	969	969	0
88	20240305	172400	253884414	969	969	969	969	0
89	20240305	172300	253884414	969	969	969	969	0
90	20240305	172200	253884414	969	969	969	969	0
91	20240305	172100	253884414	969	969	969	969	0
92	20240305	172000	253884414	969	969	969	969	5072
93	20240305	171900	253884414	969	969	969	969	0
94	20240305	171800	253884414	969	969	969	969	0
95	20240305	171700	253884414	969	969	969	969	0
96	20240305	171600	253884414	969	969	969	969	0
97	20240305	171500	253884414	969	969	969	969	0
98	20240305	171400	253884414	969	969	969	969	0
99	20240305	171300	253884414	969	969	969	969	0
100	20240305	171200	253884414	969	969	969	969	0
101	20240305	171100	253884414	969	969	969	969	0
102	20240305	171000	253884414	969	969	969	969	0
103	20240305	170900	253884414	969	969	969	969	0
104	20240305	170800	253884414	969	969	969	969	0
105	20240305	170700	253884414	969	969	969	969	0
106	20240305	170600	253884414	969	969	969	969	0
107	20240305	170500	253884414	969	969	969	969	0
108	20240305	170400	253884414	969	969	969	969	0
109	20240305	170300	253884414	969	969	969	969	0
110	20240305	170200	253884414	969	969	969	969	0
111	20240305	170100	253884414	969	969	969	969	0
112	20240305	170000	253884414	969	969	969	969	0
113	20240305	165900	253884414	969	969	969	969	0
114	20240305	165800	253884414	969	969	969	969	0
115	20240305	165700	253884414	969	969	969	969	0
116	20240305	165600	253884414	969	969	969	969	0
117	20240305	165500	253884414	969	969	969	969	0
118	20240305	165400	253884414	969	969	969	969	0
119	20240305	165300	253884414	969	969	969	969	0
120	20240305	165200	253884414	969	969	969	969	0
121	20240305	165100	253884414	969	969	969	969	0
122	20240305	165000	253884414	969	969	969	969	5072
123	20240305	164900	253884414	969	969	969	969	0
124	20240305	164800	253884414	969	969	969	969	0
125	20240305	164700	253884414	969	969	969	969	0
126	20240305	164600	253884414	969	969	969	969	0
127	20240305	164500	253884414	969	969	969	969	0
128	20240305	164400	253884414	969	969	969	969	0
129	20240305	164300	253884414	969	969	969	969	0
130	20240305	164200	253884414	969	969	969	969	0
131	20240305	164100	253884414	969	969	969	969	0
132	20240305	164000	253884414	969	969	969	969	0
133	20240305	163900	253884414	969	969	969	969	0
134	20240305	163800	253884414	969	969	969	969	0
135	20240305	163700	253884414	969	969	969	969	0
136	20240305	163600	253884414	969	969	969	969	0
137	20240305	163500	253884414	969	969	969	969	0
138	20240305	163400	253884414	969	969	969	969	0
139	20240305	163300	253884414	969	969	969	969	0
140	20240305	163200	253884414	969	969	969	969	0
141	20240305	163100	253884414	969	969	969	969	0
142	20240305	163000	253884414	969	969	969	969	0
143	20240305	162900	253884414	969	969	969	969	0
144	20240305	162800	253884414	969	969	969	969	0
145	20240305	162700	253884414	969	969	969	969	0
146	20240305	162600	253884414	969	969	969	969	0
147	20240305	162500	253884414	969	969	969	969	0
148	20240305	162400	253884414	969	969	969	969	0
149	20240305	162300	253884414	969	969	969	969	0
150	20240305	162200	253884414	969	969	969	969	0
151	20240305	162100	253884414	969	969	969	969	0
152	20240305	162000	253884414	969	969	969	969	5072
153	20240305	161900	253884414	969	969	969	969	0
154	20240305	161800	253884414	969	969	969	969	0
155	20240305	161700	253884414	969	969	969	969	0
156	20240305	161600	253884414	969	969	969	969	0
157	20240305	161500	253884414	969	969	969	969	0
158	20240305	161400	253884414	969	969	969	969	0
159	20240305	161300	253884414	969	969	969	969	0
160	20240305	161200	253884414	969	969	969	969	0
161	20240305	161100	253884414	969	969	969	969	0
162	20240305	161000	253884414	969	969	969	969	0
163	20240305	160900	253884414	969	969	969	969	0
164	20240305	160800	253884414	969	969	969	969	0
165	20240305	160700	253884414	969	969	969	969	0
166	20240305	160600	253884414	969	969	969	969	0
167	20240305	160500	253884414	969	969	969	969	0
168	20240305	160400	253884414	969	969	969	969	0
169	20240305	160300	253884414	969	969	969	969	0
170	20240305	160200	253884414	969	969	969	969	0
171	20240305	160100	253884414	969	969	969	969	0
172	20240305	160000	253884414	969	969	969	969	0
173	20240305	155900	253884414	969	969	969	969	0
174	20240305	155800	253884414	969	969	969	969	0
175	20240305	155700	253884414	969	969	969	969	0
176	20240305	155600	253884414	969	969	969	969	0
177	20240305	155500	253884414	969	969	969	969	0
178	20240305	155400	253884414	969	969	969	969	0
179	20240305	155300	253884414	969	969	969	969	0
180	20240305	155200	253884414	969	969	969	969	0
181	20240305	155100	253884414	969	969	969	969	0
182	20240305	155000	253884414	969	969	969	969	5072
183	20240305	154900	253884414	969	969	969	969	0
184	20240305	154800	253884414	969	969	969	969	0
185	20240305	154700	253884414	969	969	969	969	0
186	20240305	154600	253884414	969	969	969	969	0
187	20240305	154500	253884414	969	969	969	969	0
188	20240305	154400	253884414	969	969	969	969	0
189	20240305	154300	253884414	969	969	969	969	0
190	20240305	154200	253884414	969	969	969	969	0
191	20240305	154100	253884414	969	969	969	969	0
192	20240305	154000	253884414	969	969	969	969	0
193	20240305	153900	253884414	969	969	969	969	0
194	20240305	153800	253884414	969	969	969	969	0
195	20240305	153700	253884414	969	969	969	969	0
196	20240305	153600	253884414	969	969	969	969	0
197	20240305	153500	253884414	969	969	969	969	0
198	20240305	153400	253884414	969	969	969	969	0
199	20240305	153300	253884414	969	969	969	969	0
200	20240305	153200	253884414	969	969	969	969	0
201	20240305	153100	253884414	969	969	969	969	0
202	20240305	153000	253884414	969	969	969	969	5072
203	20240305	152900	248969646	965	965	965	965	0
204	20240305	152800	248969646	965	965	965	965	0
205	20240305	152700	248969646	965	965	965	965	0
206	20240305	152600	248969646	965	965	965	965	0
207	20240305	152500	248969646	965	965	965	965	0
208	20240305	152400	248969646	965	965	965	965	0
209	20240305	152300	248969646	965	965	965	965	0
210	20240305	152200	248969646	965	965	965	965	0
211	20240305	152100	248969646	965	965	965	965	0
212	20240305	152000	248969646	965	965	965	965	0
213	20240305	151900	248969646	965	965	965	965	0
214	20240305	151800	248969646	965	965	965	965	308
215	20240305	151700	248672426	965	965	965	965	558
216	20240305	151600	248133956	964	964	964	964	0
217	20240305	151500	248133956	964	964	964	964	40
218	20240305	151400	248095396	966	966	966	966	0
219	20240305	151300	248095396	966	966	966	966	628
220	20240305	151200	247488748	964	964	964	964	0
221	20240305	151100	247488748	964	964	964	964	0
222	20240305	151000	247488748	964	965	966	964	1655
223	20240305	150900	245893321	966	966	966	966	0
224	20240305	150800	245893321	966	966	966	966	1
225	20240305	150700	245892355	964	965	965	964	9
226	20240305	150600	245883678	966	966	966	966	95
227	20240305	150500	245791908	964	964	964	964	329
228	20240305	150400	245474752	964	964	964	964	0
229	20240305	150300	245474752	964	964	964	964	10
230	20240305	150200	245465112	964	964	964	964	58
231	20240305	150100	245409200	966	966	966	966	0
232	20240305	150000	245409200	966	966	966	966	50
233	20240305	145900	245360900	964	964	964	964	0
234	20240305	145800	245360900	964	964	964	964	0
235	20240305	145700	245360900	964	964	964	964	3946
236	20240305	145600	241556956	965	965	965	965	1115
237	20240305	145500	240480981	965	965	965	965	0
238	20240305	145400	240480981	965	965	965	965	26
239	20240305	145300	240455891	965	965	965	965	0
240	20240305	145200	240455891	965	965	965	965	0
241	20240305	145100	240455891	965	965	965	965	26
242	20240305	145000	240430801	965	965	965	965	0
243	20240305	144900	240430801	965	965	965	965	0
244	20240305	144800	240430801	965	965	965	965	7
245	20240305	144700	240424046	965	965	965	965	126
246	20240305	144600	240302456	965	965	965	965	2
247	20240305	144500	240300526	965	965	965	965	0
248	20240305	144400	240300526	965	965	965	965	9
249	20240305	144300	240291841	965	965	965	965	0
250	20240305	144200	240291841	965	965	965	965	100
251	20240305	144100	240195341	965	965	965	965	25
252	20240305	144000	240171216	966	966	966	966	0
253	20240305	143900	240171216	966	966	966	966	11
254	20240305	143800	240160590	965	965	965	965	3035
255	20240305	143700	237231815	965	965	965	965	0
256	20240305	143600	237231815	965	965	965	965	0
257	20240305	143500	237231815	965	965	965	965	0
258	20240305	143400	237231815	965	965	965	965	0
259	20240305	143300	237231815	965	965	965	965	310
260	20240305	143200	236932665	966	966	966	966	0
261	20240305	143100	236932665	966	966	966	966	6
262	20240305	143000	236926869	965	965	965	965	27
263	20240305	142900	236900814	965	966	966	965	634
264	20240305	142800	236288397	966	966	966	966	500
265	20240305	142700	235805397	966	966	966	966	0
266	20240305	142600	235805397	966	966	966	966	0
267	20240305	142500	235805397	966	966	966	966	0
268	20240305	142400	235805397	966	966	966	966	0
269	20240305	142300	235805397	966	966	966	966	0
270	20240305	142200	235805397	966	966	966	966	0
271	20240305	142100	235805397	966	966	966	966	0
272	20240305	142000	235805397	966	966	966	966	1
273	20240305	141900	235804431	966	966	966	966	0
274	20240305	141800	235804431	966	966	966	966	502
275	20240305	141700	235319499	966	966	966	966	2
276	20240305	141600	235317567	966	966	966	966	0
277	20240305	141500	235317567	966	966	966	966	262
278	20240305	141400	235064475	966	966	966	966	0
279	20240305	141300	235064475	966	966	966	966	2900
280	20240305	141200	232263075	967	966	967	966	903
281	20240305	141100	231390308	966	966	966	966	1005
282	20240305	141000	230419478	967	967	967	967	0
283	20240305	140900	230419478	967	967	967	967	0
284	20240305	140800	230419478	967	967	967	967	0
285	20240305	140700	230419478	967	967	967	967	50
286	20240305	140600	230371128	966	966	966	966	1
287	20240305	140500	230370162	966	966	966	966	100
288	20240305	140400	230273562	966	966	966	966	1030
289	20240305	140300	229278582	966	967	967	966	1411
290	20240305	140200	227915547	967	967	967	967	65
291	20240305	140100	227852692	967	967	967	967	891
292	20240305	140000	226991095	970	969	970	969	4
293	20240305	135900	226987216	970	968	970	968	210
294	20240305	135800	226783891	969	969	969	969	4775
295	20240305	135700	222156916	967	967	967	967	0
296	20240305	135600	222156916	967	967	967	967	0
297	20240305	135500	222156916	967	967	967	967	0
298	20240305	135400	222156916	967	968	968	967	3124
299	20240305	135300	219135708	968	968	968	968	1000
300	20240305	135200	218167708	968	968	968	968	3
301	20240305	135100	218164804	968	968	968	968	10
302	20240305	135000	218155124	968	968	968	968	0
303	20240305	134900	218155124	968	968	968	968	1033
304	20240305	134800	217155180	967	967	967	967	0
305	20240305	134700	217155180	967	967	967	967	0
306	20240305	134600	217155180	967	967	967	967	0
307	20240305	134500	217155180	967	967	967	967	1742
308	20240305	134400	215470666	968	968	968	968	836
309	20240305	134300	214661418	969	967	969	967	11
310	20240305	134200	214650762	968	968	968	968	2
311	20240305	134100	214648826	967	967	967	967	0
312	20240305	134000	214648826	967	967	967	967	0
313	20240305	133900	214648826	967	969	969	967	1000
314	20240305	133800	213681806	967	967	967	967	950
315	20240305	133700	212763156	969	969	969	969	0
316	20240305	133600	212763156	969	969	969	969	672
317	20240305	133500	212111988	969	969	969	969	0
318	20240305	133400	212111988	969	969	969	969	0
319	20240305	133300	212111988	969	969	969	969	10
320	20240305	133200	212102298	968	968	968	968	2
321	20240305	133100	212100362	967	967	967	967	2600
322	20240305	133000	209586162	968	968	968	968	0
323	20240305	132900	209586162	968	968	968	968	36
324	20240305	132800	209551314	969	969	969	969	0
325	20240305	132700	209551314	969	969	969	969	0
326	20240305	132600	209551314	969	969	969	969	10
327	20240305	132500	209541624	968	968	968	968	5000
328	20240305	132400	204701624	968	969	969	968	60
329	20240305	132300	204643534	968	969	969	968	1283
330	20240305	132200	203401580	969	969	969	969	130
331	20240305	132100	203275610	969	969	969	969	200
332	20240305	132000	203081810	969	969	969	969	0
333	20240305	131900	203081810	969	969	969	968	554
334	20240305	131800	202545484	969	969	969	969	60
335	20240305	131700	202487344	968	968	968	968	0
336	20240305	131600	202487344	968	968	968	968	3002
337	20240305	131500	199581408	969	969	969	969	0
338	20240305	131400	199581408	969	969	969	969	50
339	20240305	131300	199532958	969	969	969	969	0
340	20240305	131200	199532958	969	969	969	969	186
341	20240305	131100	199352724	969	969	969	969	0
342	20240305	131000	199352724	969	969	969	969	0
343	20240305	130900	199352724	969	969	969	969	36
344	20240305	130800	199317840	969	969	969	969	0
345	20240305	130700	199317840	969	969	969	969	0
346	20240305	130600	199317840	969	969	969	969	0
347	20240305	130500	199317840	969	969	969	969	0
348	20240305	130400	199317840	969	969	969	969	10
349	20240305	130300	199308150	970	968	970	968	14
350	20240305	130200	199294578	970	970	970	970	0
351	20240305	130100	199294578	970	969	970	969	12
352	20240305	130000	199282940	969	969	969	969	413
353	20240305	125900	198882743	970	970	970	970	837
354	20240305	125800	198070853	970	970	970	970	0
355	20240305	125700	198070853	970	969	971	969	555
356	20240305	125600	197532696	969	969	969	969	0
357	20240305	125500	197532696	969	969	969	969	10
358	20240305	125400	197523006	968	968	968	968	500
359	20240305	125300	197039006	968	968	968	968	3
360	20240305	125200	197036102	969	969	969	969	0
361	20240305	125100	197036102	969	969	969	969	0
362	20240305	125000	197036102	969	969	969	969	20
363	20240305	124900	197016722	968	968	969	968	984
364	20240305	124800	196064198	969	969	969	969	673
365	20240305	124700	195412061	971	971	971	971	10
366	20240305	124600	195402351	969	969	969	969	339
367	20240305	124500	195073860	971	971	971	971	10
368	20240305	124400	195064150	969	969	969	969	1095
369	20240305	124300	194003095	971	971	971	971	10
370	20240305	124200	193993385	970	970	970	970	1
371	20240305	124100	193992415	970	970	970	970	52
372	20240305	124000	193941975	971	970	971	969	7366
373	20240305	123900	186800962	971	971	971	971	0
374	20240305	123800	186800962	971	971	971	971	0
375	20240305	123700	186800962	971	971	971	971	0
376	20240305	123600	186800962	971	970	971	970	519
377	20240305	123500	186297043	971	970	971	970	1170
378	20240305	123400	185161644	971	971	971	971	0
379	20240305	123300	185161644	971	970	971	970	883
380	20240305	123200	184304252	971	971	971	971	0
381	20240305	123100	184304252	971	971	971	971	0
382	20240305	123000	184304252	971	971	971	971	150
383	20240305	122900	184158602	971	971	971	971	0
384	20240305	122800	184158602	971	971	971	971	0
385	20240305	122700	184158602	971	971	971	971	92
386	20240305	122600	184069270	971	971	971	971	795
387	20240305	122500	183297325	971	970	971	970	318
388	20240305	122400	182988855	971	971	971	971	0
389	20240305	122300	182988855	971	971	971	971	10
390	20240305	122200	182979145	970	970	970	970	451
391	20240305	122100	182541675	970	970	970	970	881
392	20240305	122000	181687105	971	971	971	971	1209
393	20240305	121900	180513166	971	971	971	971	10
394	20240305	121800	180503456	970	970	970	970	119
395	20240305	121700	180388026	970	970	971	970	2010
396	20240305	121600	178438316	970	970	970	970	0
397	20240305	121500	178438316	970	970	970	970	0
398	20240305	121400	178438316	970	970	970	970	5000
399	20240305	121300	173588316	970	970	970	970	777
400	20240305	121200	172834626	969	969	969	968	399
401	20240305	121100	172448095	969	969	969	969	572
402	20240305	121000	171893827	969	969	969	969	429
403	20240305	120900	171478126	969	969	969	969	20
404	20240305	120800	171458746	969	969	969	969	101
405	20240305	120700	171360877	970	970	970	970	10
406	20240305	120600	171351177	969	969	969	969	745
407	20240305	120500	170629272	969	969	969	969	333
408	20240305	120400	170306595	969	969	969	969	1
409	20240305	120300	170305626	969	969	969	969	161
410	20240305	120200	170149617	969	967	969	967	13
411	20240305	120100	170137026	969	967	969	967	174
412	20240305	120000	169968568	969	969	969	969	793
413	20240305	115900	169200151	969	969	969	969	199
414	20240305	115800	169007320	968	968	968	968	1
415	20240305	115700	169006352	967	968	968	967	1100
416	20240305	115600	167942552	968	968	968	968	100
417	20240305	115500	167845752	971	971	971	971	0
418	20240305	115400	167845752	971	970	971	970	1041
419	20240305	115300	166835972	970	970	970	970	0
420	20240305	115200	166835972	970	970	970	970	487
421	20240305	115100	166363582	970	970	970	970	487
422	20240305	115000	165891192	970	970	970	970	0
423	20240305	114900	165891192	970	970	970	970	376
424	20240305	114800	165526472	970	969	970	969	1000
425	20240305	114700	164556872	970	970	970	967	119
426	20240305	114600	164441689	969	968	969	968	689
427	20240305	114500	163774098	967	967	967	967	0
428	20240305	114400	163774098	967	967	967	967	251
429	20240305	114300	163531381	967	967	967	967	0
430	20240305	114200	163531381	967	967	967	967	50
431	20240305	114100	163483031	966	966	966	966	20
432	20240305	114000	163463711	967	967	967	967	762
433	20240305	113900	162726857	966	966	966	966	2
434	20240305	113800	162724925	967	967	967	967	2008
435	20240305	113700	160783189	967	967	967	967	3020
436	20240305	113600	157862849	968	969	969	968	2470
437	20240305	113500	155471879	968	969	969	968	222
438	20240305	113400	155256883	969	969	969	969	0
439	20240305	113300	155256883	969	969	969	969	751
440	20240305	113200	154529164	968	968	968	968	990
441	20240305	113100	153570844	968	968	968	968	1428
442	20240305	113000	152188540	968	968	968	968	0
443	20240305	112900	152188540	968	968	968	968	969
444	20240305	112800	151250548	968	968	968	968	0
445	20240305	112700	151250548	968	968	968	968	763
446	20240305	112600	150511964	968	967	968	966	1314
447	20240305	112500	149242087	967	967	967	967	1925
448	20240305	112400	147380612	968	968	968	968	11
449	20240305	112300	147369964	968	968	968	968	1
450	20240305	112200	147368996	969	969	969	969	0
451	20240305	112100	147368996	969	969	969	969	0
452	20240305	112000	147368996	969	969	969	969	665
453	20240305	111900	146724611	969	969	969	969	1
454	20240305	111800	146723642	969	969	969	969	0
455	20240305	111700	146723642	969	969	969	969	1000
456	20240305	111600	145754642	969	969	969	969	4749
457	20240305	111500	141152861	969	968	970	968	3061
458	20240305	111400	138186801	968	968	968	968	2000
459	20240305	111300	136250801	969	970	970	969	547
460	20240305	111200	135720411	970	971	971	970	1387
461	20240305	111100	134375011	971	971	971	971	572
462	20240305	111000	133819599	971	970	971	970	110
463	20240305	110900	133712799	971	970	971	970	110
464	20240305	110800	133606089	971	972	972	971	120
465	20240305	110700	133489559	971	971	971	971	1517
466	20240305	110600	132016552	970	970	970	970	319
467	20240305	110500	131707122	972	971	972	971	1667
468	20240305	110400	130087279	971	970	971	970	3177
469	20240305	110300	127002602	971	971	971	971	1000
470	20240305	110200	126031602	970	970	970	970	3010
471	20240305	110100	123111902	970	969	970	969	606
472	20240305	110000	122524129	969	968	969	968	15
473	20240305	105900	122509599	969	969	969	969	0
474	20240305	105800	122509599	969	969	969	969	300
475	20240305	105700	122218899	970	970	970	970	100
476	20240305	105600	122121899	970	970	970	970	784
477	20240305	105500	121361419	970	970	970	970	5
478	20240305	105400	121356569	970	970	970	970	0
479	20240305	105300	121356569	970	970	970	970	10
480	20240305	105200	121346869	969	970	970	969	603
481	20240305	105100	120761989	970	970	970	970	1170
482	20240305	105000	119627089	970	970	970	970	0
483	20240305	104900	119627089	970	969	970	969	1530
484	20240305	104800	118143489	969	967	969	966	8116
485	20240305	104700	110288019	968	968	968	968	0
486	20240305	104600	110288019	968	969	969	968	63
487	20240305	104500	110227032	969	969	969	969	200
488	20240305	104400	110033232	969	969	969	969	1000
489	20240305	104300	109064232	969	968	969	968	1862
490	20240305	104200	107260954	969	969	969	969	2220
491	20240305	104100	105109774	969	968	969	968	2790
492	20240305	104000	102409044	968	968	968	968	532
493	20240305	103900	101894068	966	966	966	966	202
494	20240305	103800	101698936	966	966	966	966	0
495	20240305	103700	101698936	966	966	966	966	40
496	20240305	103600	101660296	965	967	967	965	3772
497	20240305	103500	98019290	968	968	968	968	0
498	20240305	103400	98019290	968	967	968	967	5223
499	20240305	103300	92964434	967	967	967	967	120
500	20240305	103200	92848394	967	967	967	967	0
501	20240305	103100	92848394	967	967	967	967	497
502	20240305	103000	92367795	967	967	967	967	0
503	20240305	102900	92367795	967	967	967	967	724
504	20240305	102800	91667687	967	967	967	967	10
505	20240305	102700	91658017	965	965	965	965	181
506	20240305	102600	91483352	965	965	965	965	834
507	20240305	102500	90678542	964	964	964	964	30
508	20240305	102400	90649622	964	964	964	964	3
509	20240305	102300	90646730	964	964	964	964	0
510	20240305	102200	90646730	964	964	964	964	0
511	20240305	102100	90646730	964	964	964	964	0
512	20240305	102000	90646730	964	964	964	964	1
513	20240305	101900	90645766	964	965	965	964	9095
514	20240305	101800	81869169	965	967	967	965	702
515	20240305	101700	81190545	966	966	966	966	195
516	20240305	101600	81002175	967	967	967	967	729
517	20240305	101500	80297232	965	966	966	965	4540
518	20240305	101400	75914892	967	967	967	967	20
519	20240305	101300	75895552	967	967	967	967	5
520	20240305	101200	75890717	967	967	967	967	366
521	20240305	101100	75536795	967	966	967	966	6993
522	20240305	101000	68780694	965	966	966	965	3014
523	20240305	100900	65872170	966	966	966	966	560
524	20240305	100800	65331210	964	965	965	964	1401
525	20240305	100700	63979410	965	965	965	965	1264
526	20240305	100600	62759650	965	965	965	965	24
527	20240305	100500	62736490	965	965	965	965	0
528	20240305	100400	62736490	965	965	965	964	4222
529	20240305	100300	58666460	965	965	965	965	870
530	20240305	100200	57826910	965	966	966	965	794
531	20240305	100100	57060561	966	966	966	966	3474
532	20240305	100000	53704677	965	965	965	965	300
533	20240305	095900	53415177	965	966	966	965	492
534	20240305	095800	52939906	966	967	967	966	61
535	20240305	095700	52880970	967	967	967	967	310
536	20240305	095600	52581200	967	967	967	967	1038
537	20240305	095500	51577454	967	967	967	967	735
538	20240305	095400	50866709	965	965	965	965	100
539	20240305	095300	50770209	967	967	967	967	0
540	20240305	095200	50770209	967	965	967	965	587
541	20240305	095100	50202582	965	965	965	965	0
542	20240305	095000	50202582	965	965	965	965	1901
543	20240305	094900	48368117	965	965	965	965	100
544	20240305	094800	48271617	965	965	965	965	1
545	20240305	094700	48270652	964	964	964	964	0
546	20240305	094600	48270652	964	965	967	964	205
547	20240305	094500	48072441	965	964	965	964	5266
548	20240305	094400	42992751	964	964	964	964	754
549	20240305	094300	42265895	964	964	964	964	4386
550	20240305	094200	38037791	965	965	965	965	2136
551	20240305	094100	35976551	965	965	965	965	172
552	20240305	094000	35810571	965	965	965	965	0
553	20240305	093900	35810571	965	964	965	964	443
554	20240305	093800	35383087	963	964	964	963	969
555	20240305	093700	34449440	964	964	964	964	9
556	20240305	093600	34440764	963	963	963	963	94
557	20240305	093500	34350242	962	962	962	962	0
558	20240305	093400	34350242	962	962	962	962	0
559	20240305	093300	34350242	962	963	963	962	8
560	20240305	093200	34342539	962	962	962	961	882
561	20240305	093100	33494288	962	962	962	962	1094
562	20240305	093000	32441860	962	962	962	962	377
563	20240305	092900	32079186	961	961	961	961	300
564	20240305	092800	31790886	961	961	961	961	15
565	20240305	092700	31776471	960	960	961	960	1703
566	20240305	092600	30141377	960	960	960	960	244
567	20240305	092500	29907137	960	960	960	960	118
568	20240305	092400	29793857	962	961	962	960	3941
569	20240305	092300	26007471	961	961	961	961	208
570	20240305	092200	25807583	961	961	961	961	2963
571	20240305	092100	22960140	961	961	961	961	3000
572	20240305	092000	20077140	961	961	961	961	1
573	20240305	091900	20076179	962	963	963	962	2
574	20240305	091800	20074254	964	964	964	964	0
575	20240305	091700	20074254	964	963	964	963	50
576	20240305	091600	20026058	960	963	963	960	1421
577	20240305	091500	18661519	963	963	963	963	2000
578	20240305	091400	16735519	964	964	964	963	119
579	20240305	091300	16620860	963	964	964	963	3622
580	20240305	091200	13129572	964	965	965	964	811
581	20240305	091100	12347712	964	963	965	963	7311
582	20240305	091000	5300109	962	963	963	962	26
583	20240305	090900	5275091	963	963	963	963	4
584	20240305	090800	5271239	960	963	963	960	656
585	20240305	090700	4641452	963	963	963	963	7
586	20240305	090600	4634711	960	961	961	960	1000
587	20240305	090500	3674697	960	960	960	960	0
588	20240305	090400	3674697	960	960	960	960	6
589	20240305	090300	3668937	960	960	960	960	1008
590	20240305	090200	2701257	960	960	960	960	267
591	20240305	090100	2444937	960	964	964	960	2343
592	20240305	090000	192234	966	966	966	966	199