KissMeData/008040/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184700	164350111	965	965	965	965	5421
3	20240417	184600	164350111	965	965	965	965	0
4	20240417	184500	164350111	965	965	965	965	0
5	20240417	184400	164350111	965	965	965	965	0
6	20240417	184300	164350111	965	965	965	965	0
7	20240417	184200	164350111	965	965	965	965	0
8	20240417	184100	164350111	965	965	965	965	0
9	20240417	184000	164350111	965	965	965	965	0
10	20240417	183900	164350111	965	965	965	965	0
11	20240417	183800	164350111	965	965	965	965	0
12	20240417	183700	164350111	965	965	965	965	0
13	20240417	183600	164350111	965	965	965	965	0
14	20240417	183500	164350111	965	965	965	965	0
15	20240417	183400	164350111	965	965	965	965	0
16	20240417	183300	164350111	965	965	965	965	0
17	20240417	183200	164350111	965	965	965	965	0
18	20240417	183100	164350111	965	965	965	965	0
19	20240417	183000	164350111	965	965	965	965	0
20	20240417	182900	164350111	965	965	965	965	0
21	20240417	182800	164350111	965	965	965	965	0
22	20240417	182700	164350111	965	965	965	965	0
23	20240417	182600	164350111	965	965	965	965	0
24	20240417	182500	164350111	965	965	965	965	0
25	20240417	182400	164350111	965	965	965	965	0
26	20240417	182300	164350111	965	965	965	965	0
27	20240417	182200	164350111	965	965	965	965	0
28	20240417	182100	164350111	965	965	965	965	0
29	20240417	182000	164350111	965	965	965	965	0
30	20240417	181900	164350111	965	965	965	965	0
31	20240417	181800	164350111	965	965	965	965	0
32	20240417	181700	164350111	965	965	965	965	5421
33	20240417	181600	164350111	965	965	965	965	0
34	20240417	181500	164350111	965	965	965	965	0
35	20240417	181400	164350111	965	965	965	965	0
36	20240417	181300	164350111	965	965	965	965	0
37	20240417	181200	164350111	965	965	965	965	0
38	20240417	181100	164350111	965	965	965	965	0
39	20240417	181000	164350111	965	965	965	965	0
40	20240417	180900	164350111	965	965	965	965	0
41	20240417	180800	164350111	965	965	965	965	0
42	20240417	180700	164350111	965	965	965	965	0
43	20240417	180600	164350111	965	965	965	965	0
44	20240417	180500	164350111	965	965	965	965	0
45	20240417	180400	164350111	965	965	965	965	0
46	20240417	180300	164350111	965	965	965	965	0
47	20240417	180200	164350111	965	965	965	965	0
48	20240417	180100	164350111	965	965	965	965	0
49	20240417	180000	164350111	965	965	965	965	0
50	20240417	175900	164350111	965	965	965	965	0
51	20240417	175800	164350111	965	965	965	965	0
52	20240417	175700	164350111	965	965	965	965	0
53	20240417	175600	164350111	965	965	965	965	0
54	20240417	175500	164350111	965	965	965	965	0
55	20240417	175400	164350111	965	965	965	965	0
56	20240417	175300	164350111	965	965	965	965	0
57	20240417	175200	164350111	965	965	965	965	0
58	20240417	175100	164350111	965	965	965	965	0
59	20240417	175000	164350111	965	965	965	965	0
60	20240417	174900	164350111	965	965	965	965	0
61	20240417	174800	164350111	965	965	965	965	0
62	20240417	174700	164350111	965	965	965	965	5421
63	20240417	174600	164350111	965	965	965	965	0
64	20240417	174500	164350111	965	965	965	965	0
65	20240417	174400	164350111	965	965	965	965	0
66	20240417	174300	164350111	965	965	965	965	0
67	20240417	174200	164350111	965	965	965	965	0
68	20240417	174100	164350111	965	965	965	965	0
69	20240417	174000	164350111	965	965	965	965	0
70	20240417	173900	164350111	965	965	965	965	0
71	20240417	173800	164350111	965	965	965	965	0
72	20240417	173700	164350111	965	965	965	965	0
73	20240417	173600	164350111	965	965	965	965	0
74	20240417	173500	164350111	965	965	965	965	0
75	20240417	173400	164350111	965	965	965	965	0
76	20240417	173300	164350111	965	965	965	965	0
77	20240417	173200	164350111	965	965	965	965	0
78	20240417	173100	164350111	965	965	965	965	0
79	20240417	173000	164350111	965	965	965	965	0
80	20240417	172900	164350111	965	965	965	965	0
81	20240417	172800	164350111	965	965	965	965	0
82	20240417	172700	164350111	965	965	965	965	0
83	20240417	172600	164350111	965	965	965	965	0
84	20240417	172500	164350111	965	965	965	965	0
85	20240417	172400	164350111	965	965	965	965	0
86	20240417	172300	164350111	965	965	965	965	0
87	20240417	172200	164350111	965	965	965	965	0
88	20240417	172100	164350111	965	965	965	965	0
89	20240417	172000	164350111	965	965	965	965	0
90	20240417	171900	164350111	965	965	965	965	0
91	20240417	171800	164350111	965	965	965	965	0
92	20240417	171700	164350111	965	965	965	965	5421
93	20240417	171600	164350111	965	965	965	965	0
94	20240417	171500	164350111	965	965	965	965	0
95	20240417	171400	164350111	965	965	965	965	0
96	20240417	171300	164350111	965	965	965	965	0
97	20240417	171200	164350111	965	965	965	965	0
98	20240417	171100	164350111	965	965	965	965	0
99	20240417	171000	164350111	965	965	965	965	0
100	20240417	170900	164350111	965	965	965	965	0
101	20240417	170800	164350111	965	965	965	965	0
102	20240417	170700	164350111	965	965	965	965	0
103	20240417	170600	164350111	965	965	965	965	0
104	20240417	170500	164350111	965	965	965	965	0
105	20240417	170400	164350111	965	965	965	965	0
106	20240417	170300	164350111	965	965	965	965	0
107	20240417	170200	164350111	965	965	965	965	0
108	20240417	170100	164350111	965	965	965	965	0
109	20240417	170000	164350111	965	965	965	965	0
110	20240417	165900	164350111	965	965	965	965	0
111	20240417	165800	164350111	965	965	965	965	0
112	20240417	165700	164350111	965	965	965	965	0
113	20240417	165600	164350111	965	965	965	965	0
114	20240417	165500	164350111	965	965	965	965	0
115	20240417	165400	164350111	965	965	965	965	0
116	20240417	165300	164350111	965	965	965	965	0
117	20240417	165200	164350111	965	965	965	965	0
118	20240417	165100	164350111	965	965	965	965	0
119	20240417	165000	164350111	965	965	965	965	0
120	20240417	164900	164350111	965	965	965	965	0
121	20240417	164800	164350111	965	965	965	965	0
122	20240417	164700	164350111	965	965	965	965	5421
123	20240417	164600	164350111	965	965	965	965	0
124	20240417	164500	164350111	965	965	965	965	0
125	20240417	164400	164350111	965	965	965	965	0
126	20240417	164300	164350111	965	965	965	965	0
127	20240417	164200	164350111	965	965	965	965	0
128	20240417	164100	164350111	965	965	965	965	0
129	20240417	164000	164350111	965	965	965	965	0
130	20240417	163900	164350111	965	965	965	965	0
131	20240417	163800	164350111	965	965	965	965	0
132	20240417	163700	164350111	965	965	965	965	0
133	20240417	163600	164350111	965	965	965	965	0
134	20240417	163500	164350111	965	965	965	965	0
135	20240417	163400	164350111	965	965	965	965	0
136	20240417	163300	164350111	965	965	965	965	0
137	20240417	163200	164350111	965	965	965	965	0
138	20240417	163100	164350111	965	965	965	965	0
139	20240417	163000	164350111	965	965	965	965	0
140	20240417	162900	164350111	965	965	965	965	0
141	20240417	162800	164350111	965	965	965	965	0
142	20240417	162700	164350111	965	965	965	965	0
143	20240417	162600	164350111	965	965	965	965	0
144	20240417	162500	164350111	965	965	965	965	0
145	20240417	162400	164350111	965	965	965	965	0
146	20240417	162300	164350111	965	965	965	965	0
147	20240417	162200	164350111	965	965	965	965	0
148	20240417	162100	164350111	965	965	965	965	0
149	20240417	162000	164350111	965	965	965	965	0
150	20240417	161900	164350111	965	965	965	965	0
151	20240417	161800	164350111	965	965	965	965	0
152	20240417	161700	164350111	965	965	965	965	5421
153	20240417	161600	164350111	965	965	965	965	0
154	20240417	161500	164350111	965	965	965	965	0
155	20240417	161400	164350111	965	965	965	965	0
156	20240417	161300	164350111	965	965	965	965	0
157	20240417	161200	164350111	965	965	965	965	0
158	20240417	161100	164350111	965	965	965	965	0
159	20240417	161000	164350111	965	965	965	965	0
160	20240417	160900	164350111	965	965	965	965	0
161	20240417	160800	164350111	965	965	965	965	0
162	20240417	160700	164350111	965	965	965	965	0
163	20240417	160600	164350111	965	965	965	965	0
164	20240417	160500	164350111	965	965	965	965	0
165	20240417	160400	164350111	965	965	965	965	0
166	20240417	160300	164350111	965	965	965	965	0
167	20240417	160200	164350111	965	965	965	965	0
168	20240417	160100	164350111	965	965	965	965	0
169	20240417	160000	164350111	965	965	965	965	0
170	20240417	155900	164350111	965	965	965	965	0
171	20240417	155800	164350111	965	965	965	965	0
172	20240417	155700	164350111	965	965	965	965	0
173	20240417	155600	164350111	965	965	965	965	0
174	20240417	155500	164350111	965	965	965	965	0
175	20240417	155400	164350111	965	965	965	965	0
176	20240417	155300	164350111	965	965	965	965	0
177	20240417	155200	164350111	965	965	965	965	0
178	20240417	155100	164350111	965	965	965	965	0
179	20240417	155000	164350111	965	965	965	965	0
180	20240417	154900	164350111	965	965	965	965	0
181	20240417	154800	164350111	965	965	965	965	0
182	20240417	154700	164350111	965	965	965	965	5421
183	20240417	154600	164350111	965	965	965	965	0
184	20240417	154500	164350111	965	965	965	965	0
185	20240417	154400	164350111	965	965	965	965	0
186	20240417	154300	164350111	965	965	965	965	0
187	20240417	154200	164350111	965	965	965	965	0
188	20240417	154100	164350111	965	965	965	965	0
189	20240417	154000	164350111	965	965	965	965	0
190	20240417	153900	164350111	965	965	965	965	0
191	20240417	153800	164350111	965	965	965	965	0
192	20240417	153700	164350111	965	965	965	965	0
193	20240417	153600	164350111	965	965	965	965	0
194	20240417	153500	164350111	965	965	965	965	0
195	20240417	153400	164350111	965	965	965	965	0
196	20240417	153300	164350111	965	965	965	965	0
197	20240417	153200	164350111	965	965	965	965	0
198	20240417	153100	164350111	965	965	965	965	0
199	20240417	153000	164350111	965	965	965	965	5421
200	20240417	152900	159118846	966	966	966	966	0
201	20240417	152800	159118846	966	966	966	966	0
202	20240417	152700	159118846	966	966	966	966	0
203	20240417	152600	159118846	966	966	966	966	0
204	20240417	152500	159118846	966	966	966	966	0
205	20240417	152400	159118846	966	966	966	966	0
206	20240417	152300	159118846	966	966	966	966	0
207	20240417	152200	159118846	966	966	966	966	0
208	20240417	152100	159118846	966	966	966	966	0
209	20240417	152000	159118846	966	966	966	966	0
210	20240417	151900	159118846	966	966	966	966	26
211	20240417	151800	159093730	966	964	966	963	10007
212	20240417	151700	149445649	964	964	964	962	1795
213	20240417	151600	147717837	964	964	964	964	41
214	20240417	151500	147678313	965	963	965	963	1215
215	20240417	151400	146507896	962	962	962	962	0
216	20240417	151300	146507896	962	962	962	962	0
217	20240417	151200	146507896	962	962	962	962	1408
218	20240417	151100	145153400	962	963	963	962	2339
219	20240417	151000	142902382	963	964	964	963	142
220	20240417	150900	142765635	964	964	964	964	133
221	20240417	150800	142637423	965	966	966	965	55
222	20240417	150700	142584343	966	965	966	965	6
223	20240417	150600	142578552	965	965	965	965	0
224	20240417	150500	142578552	965	964	965	964	2
225	20240417	150400	142576623	964	964	964	964	1
226	20240417	150300	142575659	962	962	962	962	24
227	20240417	150200	142552571	963	963	963	963	178
228	20240417	150100	142381157	963	963	963	963	0
229	20240417	150000	142381157	963	963	963	963	5
230	20240417	145900	142376342	962	962	962	962	6
231	20240417	145800	142370570	964	964	964	964	102
232	20240417	145700	142272242	964	964	964	964	0
233	20240417	145600	142272242	964	962	964	962	501
234	20240417	145500	141790278	964	964	964	964	0
235	20240417	145400	141790278	964	964	964	964	0
236	20240417	145300	141790278	964	964	964	964	0
237	20240417	145200	141790278	964	964	964	964	0
238	20240417	145100	141790278	964	964	964	962	376
239	20240417	145000	141428456	963	963	963	963	136
240	20240417	144900	141297488	964	963	964	962	2465
241	20240417	144800	138924016	964	964	964	964	36
242	20240417	144700	138889312	964	964	964	964	198
243	20240417	144600	138698440	964	965	965	964	103
244	20240417	144500	138599145	965	965	965	965	18
245	20240417	144400	138581775	966	965	966	965	245
246	20240417	144300	138345305	965	966	966	964	3455
247	20240417	144200	135014228	965	965	965	965	231
248	20240417	144100	134791313	966	966	966	966	0
249	20240417	144000	134791313	966	966	966	966	0
250	20240417	143900	134791313	966	966	966	966	0
251	20240417	143800	134791313	966	966	966	966	0
252	20240417	143700	134791313	966	966	966	966	0
253	20240417	143600	134791313	966	966	966	966	0
254	20240417	143500	134791313	966	966	966	966	0
255	20240417	143400	134791313	966	966	966	966	0
256	20240417	143300	134791313	966	966	966	966	10
257	20240417	143200	134781653	966	964	966	964	238
258	20240417	143100	134552177	965	966	966	965	91
259	20240417	143000	134464347	966	966	966	966	0
260	20240417	142900	134464347	966	966	966	966	0
261	20240417	142800	134464347	966	966	966	966	0
262	20240417	142700	134464347	966	966	966	966	0
263	20240417	142600	134464347	966	966	966	966	156
264	20240417	142500	134313651	966	966	966	966	0
265	20240417	142400	134313651	966	966	966	966	0
266	20240417	142300	134313651	966	966	966	966	0
267	20240417	142200	134313651	966	965	966	964	347
268	20240417	142100	133979084	966	966	967	966	5162
269	20240417	142000	128989557	967	966	967	966	3452
270	20240417	141900	125654578	966	966	966	966	0
271	20240417	141800	125654578	966	966	966	966	0
272	20240417	141700	125654578	966	966	966	966	0
273	20240417	141600	125654578	966	966	966	966	0
274	20240417	141500	125654578	966	965	966	965	795
275	20240417	141400	124886655	963	963	963	963	1
276	20240417	141300	124885692	965	963	965	963	519
277	20240417	141200	124385893	965	965	965	963	1356
278	20240417	141100	123080061	963	963	963	963	1970
279	20240417	141000	121182951	965	965	965	965	0
280	20240417	140900	121182951	965	965	965	965	0
281	20240417	140800	121182951	965	963	965	963	6
282	20240417	140700	121177171	965	965	965	965	300
283	20240417	140600	120887671	966	966	966	966	0
284	20240417	140500	120887671	966	966	966	966	0
285	20240417	140400	120887671	966	964	966	964	3362
286	20240417	140300	117640012	964	964	965	964	984
287	20240417	140200	116691434	963	963	963	963	110
288	20240417	140100	116585504	964	963	964	963	311
289	20240417	140000	116285880	964	964	964	964	58
290	20240417	135900	116229968	963	964	964	963	542
291	20240417	135800	115708012	964	964	964	964	0
292	20240417	135700	115708012	964	964	964	964	0
293	20240417	135600	115708012	964	964	964	964	54
294	20240417	135500	115655956	965	965	965	965	0
295	20240417	135400	115655956	965	964	965	964	567
296	20240417	135300	115109312	965	965	965	965	0
297	20240417	135200	115109312	965	965	965	965	0
298	20240417	135100	115109312	965	965	965	965	59
299	20240417	135000	115052377	964	964	964	964	907
300	20240417	134900	114178029	963	964	964	963	17
301	20240417	134800	114161651	964	964	964	964	0
302	20240417	134700	114161651	964	964	964	964	87
303	20240417	134600	114077783	964	964	964	964	194
304	20240417	134500	113890767	964	964	964	964	18
305	20240417	134400	113873415	964	964	964	964	166
306	20240417	134300	113713391	964	964	964	964	0
307	20240417	134200	113713391	964	964	964	964	622
308	20240417	134100	113113783	965	965	965	965	0
309	20240417	134000	113113783	965	965	965	965	551
310	20240417	133900	112582068	965	965	965	965	0
311	20240417	133800	112582068	965	965	965	965	0
312	20240417	133700	112582068	965	965	965	965	0
313	20240417	133600	112582068	965	965	965	965	0
314	20240417	133500	112582068	965	965	965	965	0
315	20240417	133400	112582068	965	965	965	965	1
316	20240417	133300	112581103	965	966	966	965	110
317	20240417	133200	112474951	966	966	966	966	0
318	20240417	133100	112474951	966	966	966	966	0
319	20240417	133000	112474951	966	966	966	966	10
320	20240417	132900	112465291	966	966	966	966	0
321	20240417	132800	112465291	966	966	966	966	0
322	20240417	132700	112465291	966	966	966	966	0
323	20240417	132600	112465291	966	965	966	964	163
324	20240417	132500	112308106	966	966	966	966	0
325	20240417	132400	112308106	966	966	966	966	0
326	20240417	132300	112308106	966	966	966	966	1
327	20240417	132200	112307140	966	966	966	966	0
328	20240417	132100	112307140	966	966	966	966	50
329	20240417	132000	112258840	966	966	966	966	0
330	20240417	131900	112258840	966	966	966	966	0
331	20240417	131800	112258840	966	965	966	965	660
332	20240417	131700	111621874	966	966	966	966	0
333	20240417	131600	111621874	966	966	966	966	111
334	20240417	131500	111514648	966	966	966	966	0
335	20240417	131400	111514648	966	966	966	966	0
336	20240417	131300	111514648	966	966	966	966	0
337	20240417	131200	111514648	966	966	966	966	0
338	20240417	131100	111514648	966	966	966	966	0
339	20240417	131000	111514648	966	966	966	966	0
340	20240417	130900	111514648	966	966	966	966	0
341	20240417	130800	111514648	966	966	966	966	0
342	20240417	130700	111514648	966	966	966	966	0
343	20240417	130600	111514648	966	966	966	966	58
344	20240417	130500	111458620	966	966	966	966	0
345	20240417	130400	111458620	966	966	966	966	1
346	20240417	130300	111457654	964	964	964	964	20
347	20240417	130200	111438374	966	965	966	965	891
348	20240417	130100	110578528	966	966	966	966	0
349	20240417	130000	110578528	966	966	966	966	0
350	20240417	125900	110578528	966	966	966	965	209
351	20240417	125800	110376686	967	967	967	967	0
352	20240417	125700	110376686	967	967	967	967	0
353	20240417	125600	110376686	967	967	967	967	0
354	20240417	125500	110376686	967	967	967	967	0
355	20240417	125400	110376686	967	967	967	967	0
356	20240417	125300	110376686	967	967	967	967	0
357	20240417	125200	110376686	967	967	967	967	0
358	20240417	125100	110376686	967	967	967	967	0
359	20240417	125000	110376686	967	967	967	967	0
360	20240417	124900	110376686	967	967	967	967	0
361	20240417	124800	110376686	967	967	967	967	0
362	20240417	124700	110376686	967	967	967	967	0
363	20240417	124600	110376686	967	967	967	967	0
364	20240417	124500	110376686	967	967	967	967	0
365	20240417	124400	110376686	967	967	967	967	1
366	20240417	124300	110375719	966	967	967	966	459
367	20240417	124200	109932295	966	966	966	966	26
368	20240417	124100	109907179	965	965	965	965	16
369	20240417	124000	109891739	966	966	966	966	28
370	20240417	123900	109864691	966	966	966	966	47
371	20240417	123800	109819289	967	965	967	960	17231
372	20240417	123700	93258084	967	967	967	967	0
373	20240417	123600	93258084	967	967	967	967	0
374	20240417	123500	93258084	967	967	967	967	10
375	20240417	123400	93248414	967	967	967	967	0
376	20240417	123300	93248414	967	967	967	967	0
377	20240417	123200	93248414	967	967	967	967	0
378	20240417	123100	93248414	967	967	967	967	0
379	20240417	123000	93248414	967	967	967	967	0
380	20240417	122900	93248414	967	966	967	966	175
381	20240417	122800	93079333	967	967	967	967	10
382	20240417	122700	93069663	967	967	967	967	123
383	20240417	122600	92950722	967	966	967	966	214
384	20240417	122500	92743971	967	967	967	967	17
385	20240417	122400	92727532	967	967	967	967	0
386	20240417	122300	92727532	967	967	967	967	0
387	20240417	122200	92727532	967	965	967	965	45
388	20240417	122100	92684105	967	966	967	966	3318
389	20240417	122000	89478585	966	966	966	966	1
390	20240417	121900	89477619	966	966	966	966	1
391	20240417	121800	89476653	963	963	963	963	1
392	20240417	121700	89475690	966	966	966	966	0
393	20240417	121600	89475690	966	966	966	966	0
394	20240417	121500	89475690	966	964	966	964	1087
395	20240417	121400	88427580	964	964	964	964	32
396	20240417	121300	88396732	965	965	965	965	7
397	20240417	121200	88389977	965	965	965	965	0
398	20240417	121100	88389977	965	965	965	965	94
399	20240417	121000	88299267	966	966	966	966	0
400	20240417	120900	88299267	966	966	966	966	0
401	20240417	120800	88299267	966	966	966	966	1
402	20240417	120700	88298301	966	966	966	966	6
403	20240417	120600	88292505	966	966	966	966	0
404	20240417	120500	88292505	966	966	966	966	0
405	20240417	120400	88292505	966	966	966	966	0
406	20240417	120300	88292505	966	966	966	966	0
407	20240417	120200	88292505	966	966	966	966	0
408	20240417	120100	88292505	966	965	966	965	127
409	20240417	120000	88169923	966	966	966	966	0
410	20240417	115900	88169923	966	966	966	966	0
411	20240417	115800	88169923	966	966	966	966	0
412	20240417	115700	88169923	966	966	966	966	0
413	20240417	115600	88169923	966	966	966	966	0
414	20240417	115500	88169923	966	966	966	966	0
415	20240417	115400	88169923	966	966	966	966	0
416	20240417	115300	88169923	966	966	966	966	0
417	20240417	115200	88169923	966	966	966	966	151
418	20240417	115100	88024057	966	966	966	966	43
419	20240417	115000	87982519	966	966	966	966	0
420	20240417	114900	87982519	966	964	966	964	5350
421	20240417	114800	82822027	964	964	964	964	0
422	20240417	114700	82822027	964	964	964	964	0
423	20240417	114600	82822027	964	964	964	964	0
424	20240417	114500	82822027	964	964	964	964	0
425	20240417	114400	82822027	964	964	964	964	0
426	20240417	114300	82822027	964	964	964	964	76
427	20240417	114200	82748763	965	965	965	965	0
428	20240417	114100	82748763	965	963	965	962	404
429	20240417	114000	82359801	964	964	964	964	0
430	20240417	113900	82359801	964	964	964	964	1
431	20240417	113800	82358837	965	965	965	965	0
432	20240417	113700	82358837	965	965	965	965	0
433	20240417	113600	82358837	965	965	965	965	0
434	20240417	113500	82358837	965	964	965	964	2184
435	20240417	113400	80253395	964	964	964	964	0
436	20240417	113300	80253395	964	964	964	964	0
437	20240417	113200	80253395	964	964	964	964	0
438	20240417	113100	80253395	964	964	964	964	0
439	20240417	113000	80253395	964	963	964	961	183
440	20240417	112900	80077329	964	964	964	964	0
441	20240417	112800	80077329	964	964	964	964	0
442	20240417	112700	80077329	964	964	964	964	44
443	20240417	112600	80034913	964	964	964	964	2
444	20240417	112500	80032985	964	964	964	964	0
445	20240417	112400	80032985	964	964	964	964	0
446	20240417	112300	80032985	964	964	964	964	0
447	20240417	112200	80032985	964	964	964	964	2
448	20240417	112100	80031057	964	965	965	964	110
449	20240417	112000	79925007	964	964	964	964	133
450	20240417	111900	79796795	965	965	965	965	0
451	20240417	111800	79796795	965	965	965	965	1
452	20240417	111700	79795830	963	963	963	963	0
453	20240417	111600	79795830	963	963	963	963	1
454	20240417	111500	79794867	965	964	965	964	427
455	20240417	111400	79383226	964	964	964	964	1
456	20240417	111300	79382262	962	963	963	962	802
457	20240417	111200	78609937	963	963	963	963	0
458	20240417	111100	78609937	963	963	963	963	0
459	20240417	111000	78609937	963	964	964	963	814
460	20240417	110900	77826003	964	964	964	964	0
461	20240417	110800	77826003	964	964	964	964	0
462	20240417	110700	77826003	964	964	964	964	29
463	20240417	110600	77798047	964	964	964	964	0
464	20240417	110500	77798047	964	964	964	964	0
465	20240417	110400	77798047	964	964	964	964	1
466	20240417	110300	77797083	963	964	964	963	374
467	20240417	110200	77436892	964	964	964	964	56
468	20240417	110100	77382908	964	964	964	964	50
469	20240417	110000	77334708	964	964	964	964	0
470	20240417	105900	77334708	964	964	964	964	0
471	20240417	105800	77334708	964	964	964	964	0
472	20240417	105700	77334708	964	963	964	963	26
473	20240417	105600	77309669	964	964	964	964	7
474	20240417	105500	77302921	964	963	964	963	7193
475	20240417	105400	70376061	963	963	963	963	3
476	20240417	105300	70373172	963	963	963	963	0
477	20240417	105200	70373172	963	962	963	962	1370
478	20240417	105100	69055231	961	961	961	961	1000
479	20240417	105000	68094231	962	962	962	962	0
480	20240417	104900	68094231	962	961	962	961	11
481	20240417	104800	68083659	959	960	960	959	18200
482	20240417	104700	50620867	961	961	961	961	0
483	20240417	104600	50620867	961	960	961	960	2432
484	20240417	104500	48286137	960	960	960	960	0
485	20240417	104400	48286137	960	959	960	959	1246
486	20240417	104300	47091182	960	960	960	960	57
487	20240417	104200	47036462	962	962	962	962	4
488	20240417	104100	47032614	962	962	962	962	29
489	20240417	104000	47004716	962	960	962	960	13353
490	20240417	103900	34184305	960	959	960	959	237
491	20240417	103800	33957017	960	960	960	960	0
492	20240417	103700	33957017	960	960	960	960	10
493	20240417	103600	33947417	960	959	960	959	59
494	20240417	103500	33890835	960	959	960	959	693
495	20240417	103400	33226246	961	961	961	961	0
496	20240417	103300	33226246	961	961	961	961	0
497	20240417	103200	33226246	961	961	961	961	0
498	20240417	103100	33226246	961	961	961	961	0
499	20240417	103000	33226246	961	961	961	960	1015
500	20240417	102900	32251806	962	962	962	962	1
501	20240417	102800	32250844	961	962	962	961	42
502	20240417	102700	32210480	962	962	962	962	5
503	20240417	102600	32205670	962	962	962	962	0
504	20240417	102500	32205670	962	962	962	962	0
505	20240417	102400	32205670	962	961	962	960	1120
506	20240417	102300	31130203	962	962	962	962	0
507	20240417	102200	31130203	962	962	962	962	51
508	20240417	102100	31081141	962	962	962	962	29
509	20240417	102000	31053243	962	962	962	962	1
510	20240417	101900	31052281	962	962	962	962	0
511	20240417	101800	31052281	962	962	962	962	1130
512	20240417	101700	29965221	962	962	962	962	0
513	20240417	101600	29965221	962	962	962	962	0
514	20240417	101500	29965221	962	962	962	962	12
515	20240417	101400	29953677	962	962	962	962	0
516	20240417	101300	29953677	962	962	962	962	1
517	20240417	101200	29952715	961	961	961	961	356
518	20240417	101100	29610599	962	961	962	961	82
519	20240417	101000	29531727	961	962	962	961	264
520	20240417	100900	29277999	964	964	964	964	29
521	20240417	100800	29250043	964	964	964	964	0
522	20240417	100700	29250043	964	963	964	963	909
523	20240417	100600	28374582	963	963	963	963	29
524	20240417	100500	28346655	963	963	963	963	0
525	20240417	100400	28346655	963	963	963	963	1
526	20240417	100300	28345692	963	963	963	963	0
527	20240417	100200	28345692	963	963	963	961	904
528	20240417	100100	27476014	963	963	963	963	0
529	20240417	100000	27476014	963	963	963	963	270
530	20240417	095900	27216004	964	964	964	964	0
531	20240417	095800	27216004	964	964	964	963	69
532	20240417	095700	27149527	964	964	964	964	21
533	20240417	095600	27129283	964	963	964	963	2
534	20240417	095500	27127356	964	964	964	964	431
535	20240417	095400	26711872	964	964	964	964	10
536	20240417	095300	26702232	964	964	964	964	0
537	20240417	095200	26702232	964	964	964	964	13
538	20240417	095100	26689700	964	964	964	964	33
539	20240417	095000	26657888	964	964	964	964	1
540	20240417	094900	26656924	964	964	964	964	69
541	20240417	094800	26590408	964	964	964	964	29
542	20240417	094700	26562452	964	964	964	964	24
543	20240417	094600	26539316	964	964	964	964	29
544	20240417	094500	26511360	964	964	964	964	0
545	20240417	094400	26511360	964	964	964	964	13
546	20240417	094300	26498828	964	963	964	963	404
547	20240417	094200	26109694	963	962	963	962	636
548	20240417	094100	25497783	962	962	962	962	149
549	20240417	094000	25354445	962	962	962	962	0
550	20240417	093900	25354445	962	962	962	962	421
551	20240417	093800	24949443	962	963	963	962	374
552	20240417	093700	24589654	962	962	962	962	248
553	20240417	093600	24351078	962	962	962	962	100
554	20240417	093500	24254878	962	962	962	962	0
555	20240417	093400	24254878	962	962	962	962	0
556	20240417	093300	24254878	962	962	962	962	0
557	20240417	093200	24254878	962	962	962	962	1
558	20240417	093100	24253916	962	962	962	962	70
559	20240417	093000	24186576	962	961	962	961	5
560	20240417	092900	24181770	963	963	963	963	0
561	20240417	092800	24181770	963	963	963	963	0
562	20240417	092700	24181770	963	963	963	963	0
563	20240417	092600	24181770	963	963	963	963	0
564	20240417	092500	24181770	963	963	963	958	6893
565	20240417	092400	17567521	963	963	963	963	1
566	20240417	092300	17566558	963	963	963	963	18
567	20240417	092200	17549224	963	963	963	963	0
568	20240417	092100	17549224	963	963	963	963	0
569	20240417	092000	17549224	963	963	963	963	0
570	20240417	091900	17549224	963	963	963	963	1
571	20240417	091800	17548261	960	960	960	960	0
572	20240417	091700	17548261	960	963	963	960	10581
573	20240417	091600	7388989	960	961	961	960	100
574	20240417	091500	7292988	960	961	961	960	1040
575	20240417	091400	6293747	961	961	961	961	100
576	20240417	091300	6197647	961	961	961	961	78
577	20240417	091200	6122689	961	965	965	961	3
578	20240417	091100	6119798	965	965	965	965	16
579	20240417	091000	6104358	966	966	966	966	0
580	20240417	090900	6104358	966	961	966	961	936
581	20240417	090800	5204847	961	962	966	961	1187
582	20240417	090700	4064128	961	963	963	961	231
583	20240417	090600	3841979	963	963	963	963	79
584	20240417	090500	3765902	967	967	967	967	0
585	20240417	090400	3765902	967	963	967	963	136
586	20240417	090300	3634630	963	967	967	963	2354
587	20240417	090200	1366108	968	969	969	968	3
588	20240417	090100	1363202	968	968	968	968	0
589	20240417	090000	1363202	968	969	969	968	408