KissMeData/008040/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185100	648459568	980	980	980	980	12352
3	20240423	185000	648459568	980	980	980	980	0
4	20240423	184900	648459568	980	980	980	980	0
5	20240423	184800	648459568	980	980	980	980	0
6	20240423	184700	648459568	980	980	980	980	0
7	20240423	184600	648459568	980	980	980	980	0
8	20240423	184500	648459568	980	980	980	980	0
9	20240423	184400	648459568	980	980	980	980	0
10	20240423	184300	648459568	980	980	980	980	0
11	20240423	184200	648459568	980	980	980	980	0
12	20240423	184100	648459568	980	980	980	980	0
13	20240423	184000	648459568	980	980	980	980	0
14	20240423	183900	648459568	980	980	980	980	0
15	20240423	183800	648459568	980	980	980	980	0
16	20240423	183700	648459568	980	980	980	980	0
17	20240423	183600	648459568	980	980	980	980	0
18	20240423	183500	648459568	980	980	980	980	0
19	20240423	183400	648459568	980	980	980	980	0
20	20240423	183300	648459568	980	980	980	980	0
21	20240423	183200	648459568	980	980	980	980	0
22	20240423	183100	648459568	980	980	980	980	0
23	20240423	183000	648459568	980	980	980	980	0
24	20240423	182900	648459568	980	980	980	980	0
25	20240423	182800	648459568	980	980	980	980	0
26	20240423	182700	648459568	980	980	980	980	0
27	20240423	182600	648459568	980	980	980	980	0
28	20240423	182500	648459568	980	980	980	980	0
29	20240423	182400	648459568	980	980	980	980	0
30	20240423	182300	648459568	980	980	980	980	0
31	20240423	182200	648459568	980	980	980	980	0
32	20240423	182100	648459568	980	980	980	980	12352
33	20240423	182000	648459568	980	980	980	980	0
34	20240423	181900	648459568	980	980	980	980	0
35	20240423	181800	648459568	980	980	980	980	0
36	20240423	181700	648459568	980	980	980	980	0
37	20240423	181600	648459568	980	980	980	980	0
38	20240423	181500	648459568	980	980	980	980	0
39	20240423	181400	648459568	980	980	980	980	0
40	20240423	181300	648459568	980	980	980	980	0
41	20240423	181200	648459568	980	980	980	980	0
42	20240423	181100	648459568	980	980	980	980	0
43	20240423	181000	648459568	980	980	980	980	0
44	20240423	180900	648459568	980	980	980	980	0
45	20240423	180800	648459568	980	980	980	980	0
46	20240423	180700	648459568	980	980	980	980	0
47	20240423	180600	648459568	980	980	980	980	0
48	20240423	180500	648459568	980	980	980	980	0
49	20240423	180400	648459568	980	980	980	980	0
50	20240423	180300	648459568	980	980	980	980	0
51	20240423	180200	648459568	980	980	980	980	0
52	20240423	180100	648459568	980	980	980	980	0
53	20240423	180000	648459568	980	980	980	980	0
54	20240423	175900	648459568	980	980	980	980	0
55	20240423	175800	648459568	980	980	980	980	0
56	20240423	175700	648459568	980	980	980	980	0
57	20240423	175600	648459568	980	980	980	980	0
58	20240423	175500	648459568	980	980	980	980	0
59	20240423	175400	648459568	980	980	980	980	0
60	20240423	175300	648459568	980	980	980	980	0
61	20240423	175200	648459568	980	980	980	980	0
62	20240423	175100	648459568	980	980	980	980	12352
63	20240423	175000	648459568	980	980	980	980	0
64	20240423	174900	648459568	980	980	980	980	0
65	20240423	174800	648459568	980	980	980	980	0
66	20240423	174700	648459568	980	980	980	980	0
67	20240423	174600	648459568	980	980	980	980	0
68	20240423	174500	648459568	980	980	980	980	0
69	20240423	174400	648459568	980	980	980	980	0
70	20240423	174300	648459568	980	980	980	980	0
71	20240423	174200	648459568	980	980	980	980	0
72	20240423	174100	648459568	980	980	980	980	0
73	20240423	174000	648459568	980	980	980	980	0
74	20240423	173900	648459568	980	980	980	980	0
75	20240423	173800	648459568	980	980	980	980	0
76	20240423	173700	648459568	980	980	980	980	0
77	20240423	173600	648459568	980	980	980	980	0
78	20240423	173500	648459568	980	980	980	980	0
79	20240423	173400	648459568	980	980	980	980	0
80	20240423	173300	648459568	980	980	980	980	0
81	20240423	173200	648459568	980	980	980	980	0
82	20240423	173100	648459568	980	980	980	980	0
83	20240423	173000	648459568	980	980	980	980	0
84	20240423	172900	648459568	980	980	980	980	0
85	20240423	172800	648459568	980	980	980	980	0
86	20240423	172700	648459568	980	980	980	980	0
87	20240423	172600	648459568	980	980	980	980	0
88	20240423	172500	648459568	980	980	980	980	0
89	20240423	172400	648459568	980	980	980	980	0
90	20240423	172300	648459568	980	980	980	980	0
91	20240423	172200	648459568	980	980	980	980	0
92	20240423	172100	648459568	980	980	980	980	12352
93	20240423	172000	648459568	980	980	980	980	0
94	20240423	171900	648459568	980	980	980	980	0
95	20240423	171800	648459568	980	980	980	980	0
96	20240423	171700	648459568	980	980	980	980	0
97	20240423	171600	648459568	980	980	980	980	0
98	20240423	171500	648459568	980	980	980	980	0
99	20240423	171400	648459568	980	980	980	980	0
100	20240423	171300	648459568	980	980	980	980	0
101	20240423	171200	648459568	980	980	980	980	0
102	20240423	171100	648459568	980	980	980	980	0
103	20240423	171000	648459568	980	980	980	980	0
104	20240423	170900	648459568	980	980	980	980	0
105	20240423	170800	648459568	980	980	980	980	0
106	20240423	170700	648459568	980	980	980	980	0
107	20240423	170600	648459568	980	980	980	980	0
108	20240423	170500	648459568	980	980	980	980	0
109	20240423	170400	648459568	980	980	980	980	0
110	20240423	170300	648459568	980	980	980	980	0
111	20240423	170200	648459568	980	980	980	980	0
112	20240423	170100	648459568	980	980	980	980	0
113	20240423	170000	648459568	980	980	980	980	0
114	20240423	165900	648459568	980	980	980	980	0
115	20240423	165800	648459568	980	980	980	980	0
116	20240423	165700	648459568	980	980	980	980	0
117	20240423	165600	648459568	980	980	980	980	0
118	20240423	165500	648459568	980	980	980	980	0
119	20240423	165400	648459568	980	980	980	980	0
120	20240423	165300	648459568	980	980	980	980	0
121	20240423	165200	648459568	980	980	980	980	0
122	20240423	165100	648459568	980	980	980	980	12352
123	20240423	165000	648459568	980	980	980	980	0
124	20240423	164900	648459568	980	980	980	980	0
125	20240423	164800	648459568	980	980	980	980	0
126	20240423	164700	648459568	980	980	980	980	0
127	20240423	164600	648459568	980	980	980	980	0
128	20240423	164500	648459568	980	980	980	980	0
129	20240423	164400	648459568	980	980	980	980	0
130	20240423	164300	648459568	980	980	980	980	0
131	20240423	164200	648459568	980	980	980	980	0
132	20240423	164100	648459568	980	980	980	980	0
133	20240423	164000	648459568	980	980	980	980	0
134	20240423	163900	648459568	980	980	980	980	0
135	20240423	163800	648459568	980	980	980	980	0
136	20240423	163700	648459568	980	980	980	980	0
137	20240423	163600	648459568	980	980	980	980	0
138	20240423	163500	648459568	980	980	980	980	0
139	20240423	163400	648459568	980	980	980	980	0
140	20240423	163300	648459568	980	980	980	980	0
141	20240423	163200	648459568	980	980	980	980	0
142	20240423	163100	648459568	980	980	980	980	0
143	20240423	163000	648459568	980	980	980	980	0
144	20240423	162900	648459568	980	980	980	980	0
145	20240423	162800	648459568	980	980	980	980	0
146	20240423	162700	648459568	980	980	980	980	0
147	20240423	162600	648459568	980	980	980	980	0
148	20240423	162500	648459568	980	980	980	980	0
149	20240423	162400	648459568	980	980	980	980	0
150	20240423	162300	648459568	980	980	980	980	0
151	20240423	162200	648459568	980	980	980	980	0
152	20240423	162100	648459568	980	980	980	980	12352
153	20240423	162000	648459568	980	980	980	980	0
154	20240423	161900	648459568	980	980	980	980	0
155	20240423	161800	648459568	980	980	980	980	0
156	20240423	161700	648459568	980	980	980	980	0
157	20240423	161600	648459568	980	980	980	980	0
158	20240423	161500	648459568	980	980	980	980	0
159	20240423	161400	648459568	980	980	980	980	0
160	20240423	161300	648459568	980	980	980	980	0
161	20240423	161200	648459568	980	980	980	980	0
162	20240423	161100	648459568	980	980	980	980	0
163	20240423	161000	648459568	980	980	980	980	0
164	20240423	160900	648459568	980	980	980	980	0
165	20240423	160800	648459568	980	980	980	980	0
166	20240423	160700	648459568	980	980	980	980	0
167	20240423	160600	648459568	980	980	980	980	0
168	20240423	160500	648459568	980	980	980	980	0
169	20240423	160400	648459568	980	980	980	980	0
170	20240423	160300	648459568	980	980	980	980	0
171	20240423	160200	648459568	980	980	980	980	0
172	20240423	160100	648459568	980	980	980	980	0
173	20240423	160000	648459568	980	980	980	980	0
174	20240423	155900	648459568	980	980	980	980	0
175	20240423	155800	648459568	980	980	980	980	0
176	20240423	155700	648459568	980	980	980	980	0
177	20240423	155600	648459568	980	980	980	980	0
178	20240423	155500	648459568	980	980	980	980	0
179	20240423	155400	648459568	980	980	980	980	0
180	20240423	155300	648459568	980	980	980	980	0
181	20240423	155200	648459568	980	980	980	980	0
182	20240423	155100	648459568	980	980	980	980	12352
183	20240423	155000	648459568	980	980	980	980	0
184	20240423	154900	648459568	980	980	980	980	0
185	20240423	154800	648459568	980	980	980	980	0
186	20240423	154700	648459568	980	980	980	980	0
187	20240423	154600	648459568	980	980	980	980	0
188	20240423	154500	648459568	980	980	980	980	0
189	20240423	154400	648459568	980	980	980	980	0
190	20240423	154300	648459568	980	980	980	980	0
191	20240423	154200	648459568	980	980	980	980	0
192	20240423	154100	648459568	980	980	980	980	0
193	20240423	154000	648459568	980	980	980	980	0
194	20240423	153900	648459568	980	980	980	980	0
195	20240423	153800	648459568	980	980	980	980	0
196	20240423	153700	648459568	980	980	980	980	0
197	20240423	153600	648459568	980	980	980	980	0
198	20240423	153500	648459568	980	980	980	980	0
199	20240423	153400	648459568	980	980	980	980	0
200	20240423	153300	648459568	980	980	980	980	0
201	20240423	153200	648459568	980	980	980	980	0
202	20240423	153100	648459568	980	980	980	980	0
203	20240423	153000	648459568	980	980	980	980	12352
204	20240423	152900	636354608	981	981	981	981	0
205	20240423	152800	636354608	981	981	981	981	0
206	20240423	152700	636354608	981	981	981	981	0
207	20240423	152600	636354608	981	981	981	981	0
208	20240423	152500	636354608	981	981	981	981	0
209	20240423	152400	636354608	981	981	981	981	0
210	20240423	152300	636354608	981	981	981	981	0
211	20240423	152200	636354608	981	981	981	981	0
212	20240423	152100	636354608	981	981	981	981	0
213	20240423	152000	636354608	981	981	981	981	0
214	20240423	151900	636354608	981	981	981	981	1340
215	20240423	151800	635040068	981	980	981	980	2251
216	20240423	151700	632832344	981	981	981	981	4263
217	20240423	151600	628650341	981	981	981	981	250
218	20240423	151500	628405091	981	981	981	981	112
219	20240423	151400	628295219	980	980	980	980	65
220	20240423	151300	628231519	979	979	979	979	1123
221	20240423	151200	627132102	979	979	979	979	100
222	20240423	151100	627034202	979	979	979	979	0
223	20240423	151000	627034202	979	980	980	979	3054
224	20240423	150900	624043282	980	981	981	980	446
225	20240423	150800	623605936	980	980	980	980	4
226	20240423	150700	623602016	980	981	981	980	2005
227	20240423	150600	621635116	981	980	981	980	61
228	20240423	150500	621575335	980	978	980	978	9905
229	20240423	150400	611872667	979	979	979	979	1000
230	20240423	150300	610893667	979	979	979	979	10
231	20240423	150200	610883877	978	978	978	978	0
232	20240423	150100	610883877	978	978	978	978	0
233	20240423	150000	610883877	978	978	978	978	684
234	20240423	145900	610214925	979	979	979	979	1765
235	20240423	145800	608486990	979	979	979	979	3000
236	20240423	145700	605549990	980	980	980	980	21
237	20240423	145600	605529410	980	980	980	980	0
238	20240423	145500	605529410	980	980	980	980	0
239	20240423	145400	605529410	980	980	980	980	2
240	20240423	145300	605527450	980	980	980	980	342
241	20240423	145200	605192290	980	980	980	980	0
242	20240423	145100	605192290	980	980	980	980	500
243	20240423	145000	604702290	980	980	980	980	986
244	20240423	144900	603736010	980	980	980	980	14
245	20240423	144800	603722290	982	982	982	982	0
246	20240423	144700	603722290	982	982	982	982	0
247	20240423	144600	603722290	982	982	982	982	0
248	20240423	144500	603722290	982	982	982	982	336
249	20240423	144400	603392338	982	982	982	982	0
250	20240423	144300	603392338	982	980	982	979	15001
251	20240423	144200	588702592	981	981	981	981	350
252	20240423	144100	588359242	981	981	981	981	236
253	20240423	144000	588127726	981	981	981	981	0
254	20240423	143900	588127726	981	981	981	981	67
255	20240423	143800	588061999	981	981	981	981	0
256	20240423	143700	588061999	981	982	982	981	637
257	20240423	143600	587436474	983	983	983	983	400
258	20240423	143500	587043274	982	982	982	982	0
259	20240423	143400	587043274	982	982	982	982	4331
260	20240423	143300	582790232	982	982	982	982	13
261	20240423	143200	582777466	982	982	982	982	0
262	20240423	143100	582777466	982	982	982	982	1
263	20240423	143000	582776484	982	981	982	981	381
264	20240423	142900	582402722	982	982	982	982	0
265	20240423	142800	582402722	982	982	982	982	0
266	20240423	142700	582402722	982	982	982	982	0
267	20240423	142600	582402722	982	982	982	982	0
268	20240423	142500	582402722	982	982	982	982	0
269	20240423	142400	582402722	982	982	982	982	3
270	20240423	142300	582399776	982	979	982	979	11
271	20240423	142200	582389004	979	981	981	979	4448
272	20240423	142100	578028900	980	980	980	980	0
273	20240423	142000	578028900	980	980	980	980	0
274	20240423	141900	578028900	980	980	980	980	3483
275	20240423	141800	574615560	980	980	980	980	0
276	20240423	141700	574615560	980	980	980	980	0
277	20240423	141600	574615560	980	980	980	980	30
278	20240423	141500	574586160	980	980	980	980	1000
279	20240423	141400	573606160	980	980	980	980	0
280	20240423	141300	573606160	980	980	980	980	150
281	20240423	141200	573459160	979	979	979	979	6503
282	20240423	141100	567092723	979	979	979	979	1000
283	20240423	141000	566113723	979	979	979	979	0
284	20240423	140900	566113723	979	979	979	979	750
285	20240423	140800	565379473	979	979	979	979	0
286	20240423	140700	565379473	979	979	979	979	0
287	20240423	140600	565379473	979	979	979	979	0
288	20240423	140500	565379473	979	979	979	979	0
289	20240423	140400	565379473	979	979	979	979	0
290	20240423	140300	565379473	979	979	979	979	0
291	20240423	140200	565379473	979	979	979	979	0
292	20240423	140100	565379473	979	978	979	978	1545
293	20240423	140000	563867520	977	977	977	977	0
294	20240423	135900	563867520	977	977	977	977	411
295	20240423	135800	563465973	977	977	977	977	0
296	20240423	135700	563465973	977	977	977	977	1
297	20240423	135600	563464996	979	979	979	979	0
298	20240423	135500	563464996	979	979	979	979	0
299	20240423	135400	563464996	979	979	979	979	0
300	20240423	135300	563464996	979	979	979	979	0
301	20240423	135200	563464996	979	976	979	976	1261
302	20240423	135100	562234173	978	978	978	978	0
303	20240423	135000	562234173	978	978	978	978	0
304	20240423	134900	562234173	978	978	978	978	214
305	20240423	134800	562024881	978	976	978	976	2
306	20240423	134700	562022927	978	977	978	975	4508
307	20240423	134600	557625770	977	977	977	977	0
308	20240423	134500	557625770	977	977	977	977	500
309	20240423	134400	557137270	978	978	978	978	0
310	20240423	134300	557137270	978	978	978	978	6
311	20240423	134200	557131402	978	978	978	978	5
312	20240423	134100	557126512	978	978	978	978	0
313	20240423	134000	557126512	978	978	978	978	4
314	20240423	133900	557122600	978	978	978	977	11
315	20240423	133800	557111843	978	978	978	977	3322
316	20240423	133700	553865927	978	978	978	978	500
317	20240423	133600	553376927	978	978	978	978	2359
318	20240423	133500	551069825	979	979	979	979	113
319	20240423	133400	550959198	979	979	979	979	0
320	20240423	133300	550959198	979	979	979	979	1
321	20240423	133200	550958219	979	979	979	979	4
322	20240423	133100	550954303	978	978	978	978	2
323	20240423	133000	550952347	978	978	978	978	3
324	20240423	132900	550949413	978	978	978	978	373
325	20240423	132800	550584619	978	978	978	978	169
326	20240423	132700	550419337	979	979	979	979	0
327	20240423	132600	550419337	979	979	979	979	0
328	20240423	132500	550419337	979	979	979	979	637
329	20240423	132400	549795714	978	978	978	978	100
330	20240423	132300	549697914	979	979	979	979	594
331	20240423	132200	549116388	979	979	979	979	711
332	20240423	132100	548420319	979	979	979	979	0
333	20240423	132000	548420319	979	979	979	979	412
334	20240423	131900	548016971	980	980	980	980	0
335	20240423	131800	548016971	980	980	980	980	0
336	20240423	131700	548016971	980	980	980	980	2
337	20240423	131600	548015011	980	980	980	980	0
338	20240423	131500	548015011	980	980	980	980	5
339	20240423	131400	548010111	980	980	980	980	0
340	20240423	131300	548010111	980	980	980	980	0
341	20240423	131200	548010111	980	980	980	980	0
342	20240423	131100	548010111	980	980	980	980	0
343	20240423	131000	548010111	980	980	980	980	0
344	20240423	130900	548010111	980	980	980	980	3
345	20240423	130800	548007171	980	980	980	980	0
346	20240423	130700	548007171	980	980	980	980	682
347	20240423	130600	547338811	981	981	981	981	0
348	20240423	130500	547338811	981	981	981	981	0
349	20240423	130400	547338811	981	981	981	981	0
350	20240423	130300	547338811	981	981	981	981	0
351	20240423	130200	547338811	981	981	981	981	0
352	20240423	130100	547338811	981	981	981	981	0
353	20240423	130000	547338811	981	981	981	981	0
354	20240423	125900	547338811	981	981	981	981	0
355	20240423	125800	547338811	981	981	981	981	910
356	20240423	125700	546446101	981	981	981	981	0
357	20240423	125600	546446101	981	981	981	981	811
358	20240423	125500	545650510	981	981	981	981	624
359	20240423	125400	545038366	981	981	981	981	2629
360	20240423	125300	542459317	981	981	981	981	0
361	20240423	125200	542459317	981	981	981	981	417
362	20240423	125100	542050240	981	981	981	981	0
363	20240423	125000	542050240	981	981	981	981	3537
364	20240423	124900	538580443	980	980	980	980	6000
365	20240423	124800	532700443	980	979	980	979	12544
366	20240423	124700	520408445	979	979	979	979	11
367	20240423	124600	520397676	979	979	979	979	596
368	20240423	124500	519814192	979	979	979	979	136
369	20240423	124400	519681048	979	979	979	978	3053
370	20240423	124300	516693161	979	979	979	979	1025
371	20240423	124200	515689686	978	979	979	978	3205
372	20240423	124100	512552134	979	979	979	979	0
373	20240423	124000	512552134	979	979	979	978	5434
374	20240423	123900	507232348	978	978	978	978	0
375	20240423	123800	507232348	978	978	978	978	0
376	20240423	123700	507232348	978	978	978	978	0
377	20240423	123600	507232348	978	978	978	978	0
378	20240423	123500	507232348	978	978	978	978	1
379	20240423	123400	507231370	978	978	978	978	0
380	20240423	123300	507231370	978	978	978	978	0
381	20240423	123200	507231370	978	978	978	978	0
382	20240423	123100	507231370	978	979	979	978	1108
383	20240423	123000	506147060	979	979	979	979	0
384	20240423	122900	506147060	979	979	979	979	4
385	20240423	122800	506143144	978	978	978	978	0
386	20240423	122700	506143144	978	978	978	978	501
387	20240423	122600	505653166	978	978	978	978	4
388	20240423	122500	505649254	978	978	978	978	0
389	20240423	122400	505649254	978	978	979	978	557
390	20240423	122300	505104354	978	978	978	978	0
391	20240423	122200	505104354	978	979	979	978	357
392	20240423	122100	504754951	979	979	979	979	11
393	20240423	122000	504744182	979	979	979	979	457
394	20240423	121900	504296779	979	979	979	979	0
395	20240423	121800	504296779	979	979	979	979	151
396	20240423	121700	504148950	978	979	979	978	139
397	20240423	121600	504012968	978	978	978	978	402
398	20240423	121500	503619812	978	978	978	978	0
399	20240423	121400	503619812	978	979	979	978	2019
400	20240423	121300	501645069	979	979	979	979	0
401	20240423	121200	501645069	979	979	979	979	546
402	20240423	121100	501110535	979	979	979	979	0
403	20240423	121000	501110535	979	979	979	979	160
404	20240423	120900	500953895	979	979	979	979	350
405	20240423	120800	500611245	979	979	979	979	409
406	20240423	120700	500210834	979	979	979	979	210
407	20240423	120600	500005244	978	979	979	978	92
408	20240423	120500	499915261	979	979	979	979	0
409	20240423	120400	499915261	979	979	979	979	167
410	20240423	120300	499751768	979	979	979	979	39
411	20240423	120200	499713587	978	978	978	978	1
412	20240423	120100	499712609	979	979	979	979	83
413	20240423	120000	499631352	979	979	979	979	0
414	20240423	115900	499631352	979	979	979	979	1
415	20240423	115800	499630373	978	978	978	978	855
416	20240423	115700	498794183	979	979	979	979	2
417	20240423	115600	498792225	979	979	979	979	0
418	20240423	115500	498792225	979	979	979	979	500
419	20240423	115400	498302725	979	979	979	979	0
420	20240423	115300	498302725	979	979	979	979	0
421	20240423	115200	498302725	979	979	979	979	0
422	20240423	115100	498302725	979	978	979	978	136
423	20240423	115000	498169716	978	978	978	978	0
424	20240423	114900	498169716	978	978	978	978	200
425	20240423	114800	497974116	978	978	978	978	20
426	20240423	114700	497954556	979	979	979	979	0
427	20240423	114600	497954556	979	979	979	979	156
428	20240423	114500	497801832	978	978	978	978	4
429	20240423	114400	497797920	978	978	978	978	3
430	20240423	114300	497794986	979	979	979	979	1
431	20240423	114200	497794007	979	979	979	979	0
432	20240423	114100	497794007	979	979	979	979	1889
433	20240423	114000	495944676	979	978	979	978	602
434	20240423	113900	495355872	977	977	977	977	1
435	20240423	113800	495354895	978	978	978	978	263
436	20240423	113700	495097681	978	978	978	978	1908
437	20240423	113600	493231657	979	979	979	979	2
438	20240423	113500	493229699	979	979	979	979	105
439	20240423	113400	493126904	978	978	978	978	605
440	20240423	113300	492535214	979	979	979	979	0
441	20240423	113200	492535214	979	979	979	979	102
442	20240423	113100	492435356	979	979	979	979	19
443	20240423	113000	492416755	979	979	979	979	0
444	20240423	112900	492416755	979	979	979	979	400
445	20240423	112800	492025155	979	977	979	977	1724
446	20240423	112700	490339594	976	976	976	976	0
447	20240423	112600	490339594	976	976	976	976	10
448	20240423	112500	490329834	978	978	978	978	0
449	20240423	112400	490329834	978	978	978	978	200
450	20240423	112300	490134234	978	978	978	978	100
451	20240423	112200	490036434	979	979	979	979	0
452	20240423	112100	490036434	979	979	979	975	1649
453	20240423	112000	488425259	978	978	978	978	29
454	20240423	111900	488396897	977	977	977	977	0
455	20240423	111800	488396897	977	978	978	977	395
456	20240423	111700	488010882	978	978	978	978	0
457	20240423	111600	488010882	978	978	978	978	0
458	20240423	111500	488010882	978	978	978	978	1
459	20240423	111400	488009904	979	979	979	979	13
460	20240423	111300	487997177	978	978	978	978	0
461	20240423	111200	487997177	978	977	978	977	3270
462	20240423	111100	484802117	977	977	977	977	99
463	20240423	111000	484705394	979	979	979	979	151
464	20240423	110900	484557565	978	978	978	978	361
465	20240423	110800	484204507	978	978	978	978	99
466	20240423	110700	484107685	979	979	979	979	2
467	20240423	110600	484105727	979	979	979	979	50
468	20240423	110500	484056777	979	979	979	979	0
469	20240423	110400	484056777	979	979	979	979	0
470	20240423	110300	484056777	979	979	979	979	133
471	20240423	110200	483926570	972	977	977	972	4067
472	20240423	110100	479962699	978	978	978	978	0
473	20240423	110000	479962699	978	978	978	978	150
474	20240423	105900	479815999	978	978	978	978	150
475	20240423	105800	479669299	979	979	979	979	150
476	20240423	105700	479522449	980	977	980	972	3159
477	20240423	105600	476442849	978	978	978	978	303
478	20240423	105500	476146515	978	978	978	978	0
479	20240423	105400	476146515	978	978	978	978	500
480	20240423	105300	475657515	978	978	978	978	0
481	20240423	105200	475657515	978	978	978	978	0
482	20240423	105100	475657515	978	979	979	978	7224
483	20240423	105000	468591819	979	979	979	978	1626
484	20240423	104900	467001344	980	980	981	980	1232
485	20240423	104800	465793983	980	980	980	980	80
486	20240423	104700	465715583	980	981	981	980	3289
487	20240423	104600	462492313	981	982	982	981	212
488	20240423	104500	462284340	982	982	982	982	11
489	20240423	104400	462273538	982	980	982	980	190
490	20240423	104300	462087038	982	981	982	981	1002
491	20240423	104200	461103135	982	981	982	979	3745
492	20240423	104100	457434882	982	982	982	982	72
493	20240423	104000	457364178	982	982	982	982	1
494	20240423	103900	457363196	981	981	981	981	26
495	20240423	103800	457337690	982	981	982	980	1041
496	20240423	103700	456317265	981	983	983	981	2483
497	20240423	103600	453880116	982	985	985	982	3979
498	20240423	103500	449967127	985	985	985	985	4100
499	20240423	103400	445928627	985	985	985	985	500
500	20240423	103300	445436127	985	985	986	984	3700
501	20240423	103200	441792201	985	984	985	984	538
502	20240423	103100	441262409	986	984	987	984	1969
503	20240423	103000	439321056	985	987	988	985	12814
504	20240423	102900	426672792	987	986	988	986	9148
505	20240423	102800	417642246	986	985	987	985	31274
506	20240423	102700	386832495	984	983	985	983	39704
507	20240423	102600	347764681	983	983	983	983	3697
508	20240423	102500	344130530	983	982	983	982	6958
509	20240423	102400	337297273	981	981	981	980	2101
510	20240423	102300	335236393	981	981	982	981	1668
511	20240423	102200	333599960	981	981	981	981	3021
512	20240423	102100	330636359	981	981	981	981	56
513	20240423	102000	330581423	980	981	983	980	5539
514	20240423	101900	325145440	982	981	983	980	12811
515	20240423	101800	312571005	981	979	981	978	7196
516	20240423	101700	305520448	981	978	981	978	32058
517	20240423	101600	274118296	977	977	977	977	354
518	20240423	101500	273772438	977	977	977	977	2775
519	20240423	101400	271061263	977	976	977	976	7750
520	20240423	101300	263490841	976	974	976	974	4301
521	20240423	101200	259298395	973	973	973	973	10242
522	20240423	101100	249332929	973	973	973	973	0
523	20240423	101000	249332929	973	972	973	972	1923
524	20240423	100900	247462773	972	970	972	970	22997
525	20240423	100800	225155577	970	970	970	970	5000
526	20240423	100700	220305577	970	970	970	970	0
527	20240423	100600	220305577	970	970	970	970	22792
528	20240423	100500	198197337	970	970	970	970	2
529	20240423	100400	198195397	970	970	970	970	2
530	20240423	100300	198193457	970	970	970	970	260
531	20240423	100200	197941257	970	970	970	970	37198
532	20240423	100100	161859197	970	972	972	970	12832
533	20240423	100000	149410945	971	970	971	969	25360
534	20240423	095900	124811900	970	970	970	970	5485
535	20240423	095800	119491450	971	969	971	969	24338
536	20240423	095700	95883400	969	969	969	969	0
537	20240423	095600	95883400	969	969	969	969	535
538	20240423	095500	95364985	970	970	970	970	5201
539	20240423	095400	90320015	970	969	970	969	10051
540	20240423	095300	80570546	970	971	971	970	603
541	20240423	095200	79985124	973	973	973	973	0
542	20240423	095100	79985124	973	973	973	973	4
543	20240423	095000	79981232	973	973	973	973	5
544	20240423	094900	79976367	973	973	973	973	2
545	20240423	094800	79974421	970	971	971	970	5000
546	20240423	094700	75124185	973	973	973	973	3
547	20240423	094600	75121266	970	973	973	970	1059
548	20240423	094500	74093859	973	971	973	970	5041
549	20240423	094400	69203499	973	973	973	973	86
550	20240423	094300	69119821	973	973	973	973	145
551	20240423	094200	68978736	973	973	973	973	111
552	20240423	094100	68870733	971	972	972	971	166
553	20240423	094000	68709545	972	972	972	972	1416
554	20240423	093900	67333193	972	972	972	972	340
555	20240423	093800	67002713	972	970	972	970	3958
556	20240423	093700	63163423	970	970	970	970	134
557	20240423	093600	63033443	970	969	970	969	6568
558	20240423	093500	56663091	969	969	969	969	59
559	20240423	093400	56605920	969	969	969	969	75
560	20240423	093300	56533245	969	969	969	969	0
561	20240423	093200	56533245	969	969	969	969	198
562	20240423	093100	56341383	969	969	969	969	0
563	20240423	093000	56341383	969	969	969	969	0
564	20240423	092900	56341383	969	970	970	969	65
565	20240423	092800	56278351	970	970	970	970	1
566	20240423	092700	56277381	966	969	969	966	2500
567	20240423	092600	53859054	970	970	970	970	0
568	20240423	092500	53859054	970	970	970	970	26
569	20240423	092400	53833834	970	970	970	970	0
570	20240423	092300	53833834	970	970	970	969	1566
571	20240423	092200	52315832	969	969	969	969	0
572	20240423	092100	52315832	969	969	969	969	0
573	20240423	092000	52315832	969	969	970	969	2283
574	20240423	091900	50103553	968	968	968	968	1
575	20240423	091800	50102585	968	970	970	968	326
576	20240423	091700	49786965	970	969	970	969	1842
577	20240423	091600	48002063	969	969	969	967	1680
578	20240423	091500	46377129	969	969	969	968	75
579	20240423	091400	46304504	968	969	969	968	212
580	20240423	091300	46099236	968	968	968	968	0
581	20240423	091200	46099236	968	968	968	968	0
582	20240423	091100	46099236	968	970	970	968	10832
583	20240423	091000	35611681	969	971	974	969	1051
584	20240423	090900	34591779	973	971	973	968	171
585	20240423	090800	34425887	968	975	975	968	7294
586	20240423	090700	27352269	976	975	976	975	4349
587	20240423	090600	23110925	975	974	975	974	970
588	20240423	090500	22165837	974	968	974	968	2076
589	20240423	090400	20146245	968	976	976	968	6750
590	20240423	090300	13602784	977	972	977	972	1941
591	20240423	090200	11709633	972	970	972	968	1322
592	20240423	090100	10427665	970	970	970	970	2
593	20240423	090000	10425725	970	966	970	964	10789