KissMeData/008040/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184700	254051956	968	968	968	968	1295
3	20240416	184600	254051956	968	968	968	968	0
4	20240416	184500	254051956	968	968	968	968	0
5	20240416	184400	254051956	968	968	968	968	0
6	20240416	184300	254051956	968	968	968	968	0
7	20240416	184200	254051956	968	968	968	968	0
8	20240416	184100	254051956	968	968	968	968	0
9	20240416	184000	254051956	968	968	968	968	0
10	20240416	183900	254051956	968	968	968	968	0
11	20240416	183800	254051956	968	968	968	968	0
12	20240416	183700	254051956	968	968	968	968	0
13	20240416	183600	254051956	968	968	968	968	0
14	20240416	183500	254051956	968	968	968	968	0
15	20240416	183400	254051956	968	968	968	968	0
16	20240416	183300	254051956	968	968	968	968	0
17	20240416	183200	254051956	968	968	968	968	0
18	20240416	183100	254051956	968	968	968	968	0
19	20240416	183000	254051956	968	968	968	968	0
20	20240416	182900	254051956	968	968	968	968	0
21	20240416	182800	254051956	968	968	968	968	0
22	20240416	182700	254051956	968	968	968	968	0
23	20240416	182600	254051956	968	968	968	968	0
24	20240416	182500	254051956	968	968	968	968	0
25	20240416	182400	254051956	968	968	968	968	0
26	20240416	182300	254051956	968	968	968	968	0
27	20240416	182200	254051956	968	968	968	968	0
28	20240416	182100	254051956	968	968	968	968	0
29	20240416	182000	254051956	968	968	968	968	0
30	20240416	181900	254051956	968	968	968	968	0
31	20240416	181800	254051956	968	968	968	968	0
32	20240416	181700	254051956	968	968	968	968	1295
33	20240416	181600	254051956	968	968	968	968	0
34	20240416	181500	254051956	968	968	968	968	0
35	20240416	181400	254051956	968	968	968	968	0
36	20240416	181300	254051956	968	968	968	968	0
37	20240416	181200	254051956	968	968	968	968	0
38	20240416	181100	254051956	968	968	968	968	0
39	20240416	181000	254051956	968	968	968	968	0
40	20240416	180900	254051956	968	968	968	968	0
41	20240416	180800	254051956	968	968	968	968	0
42	20240416	180700	254051956	968	968	968	968	0
43	20240416	180600	254051956	968	968	968	968	0
44	20240416	180500	254051956	968	968	968	968	0
45	20240416	180400	254051956	968	968	968	968	0
46	20240416	180300	254051956	968	968	968	968	0
47	20240416	180200	254051956	968	968	968	968	0
48	20240416	180100	254051956	968	968	968	968	0
49	20240416	180000	254051956	968	968	968	968	0
50	20240416	175900	254051956	968	968	968	968	0
51	20240416	175800	254051956	968	968	968	968	0
52	20240416	175700	254051956	968	968	968	968	0
53	20240416	175600	254051956	968	968	968	968	0
54	20240416	175500	254051956	968	968	968	968	0
55	20240416	175400	254051956	968	968	968	968	0
56	20240416	175300	254051956	968	968	968	968	0
57	20240416	175200	254051956	968	968	968	968	0
58	20240416	175100	254051956	968	968	968	968	0
59	20240416	175000	254051956	968	968	968	968	0
60	20240416	174900	254051956	968	968	968	968	0
61	20240416	174800	254051956	968	968	968	968	0
62	20240416	174700	254051956	968	968	968	968	1295
63	20240416	174600	254051956	968	968	968	968	0
64	20240416	174500	254051956	968	968	968	968	0
65	20240416	174400	254051956	968	968	968	968	0
66	20240416	174300	254051956	968	968	968	968	0
67	20240416	174200	254051956	968	968	968	968	0
68	20240416	174100	254051956	968	968	968	968	0
69	20240416	174000	254051956	968	968	968	968	0
70	20240416	173900	254051956	968	968	968	968	0
71	20240416	173800	254051956	968	968	968	968	0
72	20240416	173700	254051956	968	968	968	968	0
73	20240416	173600	254051956	968	968	968	968	0
74	20240416	173500	254051956	968	968	968	968	0
75	20240416	173400	254051956	968	968	968	968	0
76	20240416	173300	254051956	968	968	968	968	0
77	20240416	173200	254051956	968	968	968	968	0
78	20240416	173100	254051956	968	968	968	968	0
79	20240416	173000	254051956	968	968	968	968	0
80	20240416	172900	254051956	968	968	968	968	0
81	20240416	172800	254051956	968	968	968	968	0
82	20240416	172700	254051956	968	968	968	968	0
83	20240416	172600	254051956	968	968	968	968	0
84	20240416	172500	254051956	968	968	968	968	0
85	20240416	172400	254051956	968	968	968	968	0
86	20240416	172300	254051956	968	968	968	968	0
87	20240416	172200	254051956	968	968	968	968	0
88	20240416	172100	254051956	968	968	968	968	0
89	20240416	172000	254051956	968	968	968	968	0
90	20240416	171900	254051956	968	968	968	968	0
91	20240416	171800	254051956	968	968	968	968	0
92	20240416	171700	254051956	968	968	968	968	1295
93	20240416	171600	254051956	968	968	968	968	0
94	20240416	171500	254051956	968	968	968	968	0
95	20240416	171400	254051956	968	968	968	968	0
96	20240416	171300	254051956	968	968	968	968	0
97	20240416	171200	254051956	968	968	968	968	0
98	20240416	171100	254051956	968	968	968	968	0
99	20240416	171000	254051956	968	968	968	968	0
100	20240416	170900	254051956	968	968	968	968	0
101	20240416	170800	254051956	968	968	968	968	0
102	20240416	170700	254051956	968	968	968	968	0
103	20240416	170600	254051956	968	968	968	968	0
104	20240416	170500	254051956	968	968	968	968	0
105	20240416	170400	254051956	968	968	968	968	0
106	20240416	170300	254051956	968	968	968	968	0
107	20240416	170200	254051956	968	968	968	968	0
108	20240416	170100	254051956	968	968	968	968	0
109	20240416	170000	254051956	968	968	968	968	0
110	20240416	165900	254051956	968	968	968	968	0
111	20240416	165800	254051956	968	968	968	968	0
112	20240416	165700	254051956	968	968	968	968	0
113	20240416	165600	254051956	968	968	968	968	0
114	20240416	165500	254051956	968	968	968	968	0
115	20240416	165400	254051956	968	968	968	968	0
116	20240416	165300	254051956	968	968	968	968	0
117	20240416	165200	254051956	968	968	968	968	0
118	20240416	165100	254051956	968	968	968	968	0
119	20240416	165000	254051956	968	968	968	968	0
120	20240416	164900	254051956	968	968	968	968	0
121	20240416	164800	254051956	968	968	968	968	0
122	20240416	164700	254051956	968	968	968	968	1295
123	20240416	164600	254051956	968	968	968	968	0
124	20240416	164500	254051956	968	968	968	968	0
125	20240416	164400	254051956	968	968	968	968	0
126	20240416	164300	254051956	968	968	968	968	0
127	20240416	164200	254051956	968	968	968	968	0
128	20240416	164100	254051956	968	968	968	968	0
129	20240416	164000	254051956	968	968	968	968	0
130	20240416	163900	254051956	968	968	968	968	0
131	20240416	163800	254051956	968	968	968	968	0
132	20240416	163700	254051956	968	968	968	968	0
133	20240416	163600	254051956	968	968	968	968	0
134	20240416	163500	254051956	968	968	968	968	0
135	20240416	163400	254051956	968	968	968	968	0
136	20240416	163300	254051956	968	968	968	968	0
137	20240416	163200	254051956	968	968	968	968	0
138	20240416	163100	254051956	968	968	968	968	0
139	20240416	163000	254051956	968	968	968	968	0
140	20240416	162900	254051956	968	968	968	968	0
141	20240416	162800	254051956	968	968	968	968	0
142	20240416	162700	254051956	968	968	968	968	0
143	20240416	162600	254051956	968	968	968	968	0
144	20240416	162500	254051956	968	968	968	968	0
145	20240416	162400	254051956	968	968	968	968	0
146	20240416	162300	254051956	968	968	968	968	0
147	20240416	162200	254051956	968	968	968	968	0
148	20240416	162100	254051956	968	968	968	968	0
149	20240416	162000	254051956	968	968	968	968	0
150	20240416	161900	254051956	968	968	968	968	0
151	20240416	161800	254051956	968	968	968	968	0
152	20240416	161700	254051956	968	968	968	968	1295
153	20240416	161600	254051956	968	968	968	968	0
154	20240416	161500	254051956	968	968	968	968	0
155	20240416	161400	254051956	968	968	968	968	0
156	20240416	161300	254051956	968	968	968	968	0
157	20240416	161200	254051956	968	968	968	968	0
158	20240416	161100	254051956	968	968	968	968	0
159	20240416	161000	254051956	968	968	968	968	0
160	20240416	160900	254051956	968	968	968	968	0
161	20240416	160800	254051956	968	968	968	968	0
162	20240416	160700	254051956	968	968	968	968	0
163	20240416	160600	254051956	968	968	968	968	0
164	20240416	160500	254051956	968	968	968	968	0
165	20240416	160400	254051956	968	968	968	968	0
166	20240416	160300	254051956	968	968	968	968	0
167	20240416	160200	254051956	968	968	968	968	0
168	20240416	160100	254051956	968	968	968	968	0
169	20240416	160000	254051956	968	968	968	968	0
170	20240416	155900	254051956	968	968	968	968	0
171	20240416	155800	254051956	968	968	968	968	0
172	20240416	155700	254051956	968	968	968	968	0
173	20240416	155600	254051956	968	968	968	968	0
174	20240416	155500	254051956	968	968	968	968	0
175	20240416	155400	254051956	968	968	968	968	0
176	20240416	155300	254051956	968	968	968	968	0
177	20240416	155200	254051956	968	968	968	968	0
178	20240416	155100	254051956	968	968	968	968	0
179	20240416	155000	254051956	968	968	968	968	0
180	20240416	154900	254051956	968	968	968	968	0
181	20240416	154800	254051956	968	968	968	968	0
182	20240416	154700	254051956	968	968	968	968	1295
183	20240416	154600	254051956	968	968	968	968	0
184	20240416	154500	254051956	968	968	968	968	0
185	20240416	154400	254051956	968	968	968	968	0
186	20240416	154300	254051956	968	968	968	968	0
187	20240416	154200	254051956	968	968	968	968	0
188	20240416	154100	254051956	968	968	968	968	0
189	20240416	154000	254051956	968	968	968	968	0
190	20240416	153900	254051956	968	968	968	968	0
191	20240416	153800	254051956	968	968	968	968	0
192	20240416	153700	254051956	968	968	968	968	0
193	20240416	153600	254051956	968	968	968	968	0
194	20240416	153500	254051956	968	968	968	968	0
195	20240416	153400	254051956	968	968	968	968	0
196	20240416	153300	254051956	968	968	968	968	0
197	20240416	153200	254051956	968	968	968	968	0
198	20240416	153100	254051956	968	968	968	968	0
199	20240416	153000	254051956	968	968	968	968	1295
200	20240416	152900	252798396	969	969	969	969	0
201	20240416	152800	252798396	969	969	969	969	0
202	20240416	152700	252798396	969	969	969	969	0
203	20240416	152600	252798396	969	969	969	969	0
204	20240416	152500	252798396	969	969	969	969	0
205	20240416	152400	252798396	969	969	969	969	0
206	20240416	152300	252798396	969	969	969	969	0
207	20240416	152200	252798396	969	969	969	969	0
208	20240416	152100	252798396	969	969	969	969	0
209	20240416	152000	252798396	969	969	969	969	0
210	20240416	151900	252798396	969	968	969	968	5076
211	20240416	151800	247879767	969	968	969	968	282
212	20240416	151700	247606608	969	969	969	969	0
213	20240416	151600	247606608	969	969	969	969	241
214	20240416	151500	247373079	969	968	969	968	2282
215	20240416	151400	245164102	969	969	969	969	88
216	20240416	151300	245078830	969	969	969	969	460
217	20240416	151200	244633090	969	969	969	969	0
218	20240416	151100	244633090	969	969	969	969	0
219	20240416	151000	244633090	969	969	969	969	242
220	20240416	150900	244398592	969	969	969	969	0
221	20240416	150800	244398592	969	969	969	969	0
222	20240416	150700	244398592	969	969	969	969	551
223	20240416	150600	243864673	969	968	969	968	1502
224	20240416	150500	242410735	969	969	969	969	0
225	20240416	150400	242410735	969	968	969	968	2166
226	20240416	150300	240313806	969	969	969	969	0
227	20240416	150200	240313806	969	969	969	969	0
228	20240416	150100	240313806	969	969	969	969	344
229	20240416	150000	239980470	969	969	969	969	0
230	20240416	145900	239980470	969	969	969	969	1
231	20240416	145800	239979501	968	968	968	968	136
232	20240416	145700	239847853	968	968	968	968	411
233	20240416	145600	239450005	968	968	968	968	0
234	20240416	145500	239450005	968	967	968	967	940
235	20240416	145400	238540785	968	968	968	968	271
236	20240416	145300	238278457	969	969	969	969	0
237	20240416	145200	238278457	969	968	969	968	1481
238	20240416	145100	236844468	969	969	969	969	0
239	20240416	145000	236844468	969	969	969	969	0
240	20240416	144900	236844468	969	969	969	969	0
241	20240416	144800	236844468	969	968	969	968	102
242	20240416	144700	236745731	969	969	969	969	0
243	20240416	144600	236745731	969	968	969	968	290
244	20240416	144500	236464771	968	968	968	968	105
245	20240416	144400	236363131	969	969	969	969	0
246	20240416	144300	236363131	969	969	969	969	240
247	20240416	144200	236130571	969	969	969	969	0
248	20240416	144100	236130571	969	968	969	968	501
249	20240416	144000	235645602	969	969	969	969	242
250	20240416	143900	235411104	969	969	969	969	103
251	20240416	143800	235311297	969	969	969	969	0
252	20240416	143700	235311297	969	969	969	969	240
253	20240416	143600	235078737	969	969	969	969	0
254	20240416	143500	235078737	969	969	969	969	0
255	20240416	143400	235078737	969	969	969	968	332
256	20240416	143300	234757119	968	968	968	968	108
257	20240416	143200	234652575	968	968	968	968	206
258	20240416	143100	234453167	968	968	968	968	100
259	20240416	143000	234356367	969	969	969	969	0
260	20240416	142900	234356367	969	968	969	968	251
261	20240416	142800	234113398	968	968	968	968	0
262	20240416	142700	234113398	968	968	968	968	349
263	20240416	142600	233775566	968	968	968	968	323
264	20240416	142500	233462902	969	969	969	969	0
265	20240416	142400	233462902	969	969	969	969	0
266	20240416	142300	233462902	969	968	969	968	259
267	20240416	142200	233212184	969	969	969	969	0
268	20240416	142100	233212184	969	969	969	968	50
269	20240416	142000	233163779	968	969	969	968	845
270	20240416	141900	232345574	969	968	969	968	105
271	20240416	141800	232243929	969	969	969	969	0
272	20240416	141700	232243929	969	969	969	969	240
273	20240416	141600	232011369	969	969	969	969	2
274	20240416	141500	232009431	968	968	968	968	285
275	20240416	141400	231733551	969	968	969	968	290
276	20240416	141300	231452591	969	969	969	969	0
277	20240416	141200	231452591	969	969	969	969	0
278	20240416	141100	231452591	969	969	969	969	245
279	20240416	141000	231215186	968	968	968	968	50
280	20240416	140900	231166786	969	969	969	969	0
281	20240416	140800	231166786	969	969	969	969	545
282	20240416	140700	230638681	969	969	969	969	0
283	20240416	140600	230638681	969	969	969	969	355
284	20240416	140500	230294686	970	970	970	969	351
285	20240416	140400	229954326	970	970	970	970	3
286	20240416	140300	229951416	969	969	969	969	0
287	20240416	140200	229951416	969	969	969	969	1112
288	20240416	140100	228873888	970	970	970	970	0
289	20240416	140000	228873888	970	970	970	970	0
290	20240416	135900	228873888	970	970	970	970	2
291	20240416	135800	228871948	969	969	969	968	291
292	20240416	135700	228590235	970	970	970	970	4
293	20240416	135600	228586355	969	970	970	969	310
294	20240416	135500	228285705	970	970	970	970	0
295	20240416	135400	228285705	970	969	970	969	226
296	20240416	135300	228066705	970	970	970	970	241
297	20240416	135200	227832935	970	970	970	970	0
298	20240416	135100	227832935	970	969	970	969	2
299	20240416	135000	227830996	969	969	969	969	8
300	20240416	134900	227823244	970	970	970	969	54
301	20240416	134800	227770914	967	969	970	967	776
302	20240416	134700	227019854	970	970	970	970	202
303	20240416	134600	226823914	970	970	970	970	3
304	20240416	134500	226821004	967	967	967	967	32
305	20240416	134400	226790060	970	967	970	967	7
306	20240416	134300	226783288	970	970	970	970	0
307	20240416	134200	226783288	970	967	970	967	252
308	20240416	134100	226539568	970	970	970	970	0
309	20240416	134000	226539568	970	970	970	970	0
310	20240416	133900	226539568	970	968	970	965	32582
311	20240416	133800	194988334	967	966	967	966	2465
312	20240416	133700	192604717	966	966	966	966	0
313	20240416	133600	192604717	966	966	966	966	10
314	20240416	133500	192595057	966	966	966	966	269
315	20240416	133400	192335203	966	966	966	966	9
316	20240416	133300	192326509	966	966	966	966	294
317	20240416	133200	192042505	966	966	966	966	480
318	20240416	133100	191578825	967	967	967	967	0
319	20240416	133000	191578825	967	967	967	967	6
320	20240416	132900	191573023	967	967	967	967	240
321	20240416	132800	191340943	967	967	967	967	0
322	20240416	132700	191340943	967	967	967	967	0
323	20240416	132600	191340943	967	967	967	967	0
324	20240416	132500	191340943	967	965	967	965	1888
325	20240416	132400	189519009	964	967	967	964	8698
326	20240416	132300	181132042	967	967	967	967	240
327	20240416	132200	180899962	967	967	967	967	0
328	20240416	132100	180899962	967	967	967	967	0
329	20240416	132000	180899962	967	967	967	967	291
330	20240416	131900	180618565	967	967	967	967	0
331	20240416	131800	180618565	967	967	967	967	5
332	20240416	131700	180613730	966	966	966	966	192
333	20240416	131600	180428258	966	966	966	966	0
334	20240416	131500	180428258	966	966	967	966	73
335	20240416	131400	180357739	967	967	967	967	480
336	20240416	131300	179893579	967	967	967	967	0
337	20240416	131200	179893579	967	967	967	967	100
338	20240416	131100	179796879	967	966	967	966	41
339	20240416	131000	179757234	966	967	967	966	119
340	20240416	130900	179642180	967	967	967	967	0
341	20240416	130800	179642180	967	967	967	966	442
342	20240416	130700	179214966	967	967	967	967	0
343	20240416	130600	179214966	967	967	967	967	240
344	20240416	130500	178982886	967	967	967	967	0
345	20240416	130400	178982886	967	967	967	967	500
346	20240416	130300	178499386	967	967	967	966	482
347	20240416	130200	178033293	967	967	967	967	0
348	20240416	130100	178033293	967	967	967	967	0
349	20240416	130000	178033293	967	967	967	967	0
350	20240416	125900	178033293	967	967	967	967	0
351	20240416	125800	178033293	967	967	967	967	0
352	20240416	125700	178033293	967	967	967	966	476
353	20240416	125600	177573236	967	967	967	967	1
354	20240416	125500	177572269	967	967	967	967	0
355	20240416	125400	177572269	967	967	967	967	279
356	20240416	125300	177302476	967	967	967	967	0
357	20240416	125200	177302476	967	967	967	967	0
358	20240416	125100	177302476	967	967	967	966	414
359	20240416	125000	176902258	966	966	966	966	200
360	20240416	124900	176709058	966	966	966	966	500
361	20240416	124800	176226058	967	967	967	967	240
362	20240416	124700	175993978	966	966	966	966	15
363	20240416	124600	175979488	966	966	966	966	348
364	20240416	124500	175643320	966	966	966	966	255
365	20240416	124400	175396990	966	966	966	966	2
366	20240416	124300	175395058	966	966	966	966	0
367	20240416	124200	175395058	966	966	966	966	240
368	20240416	124100	175163218	966	966	966	966	0
369	20240416	124000	175163218	966	966	966	966	0
370	20240416	123900	175163218	966	966	966	966	480
371	20240416	123800	174699538	966	966	966	966	0
372	20240416	123700	174699538	966	966	966	966	5
373	20240416	123600	174694708	964	966	966	964	20078
374	20240416	123500	155327554	966	966	966	966	0
375	20240416	123400	155327554	966	966	966	966	756
376	20240416	123300	154597258	967	967	967	967	240
377	20240416	123200	154365178	966	966	966	966	522
378	20240416	123100	153860926	966	966	966	966	2978
379	20240416	123000	150984178	967	967	967	967	251
380	20240416	122900	150741461	967	967	967	967	66
381	20240416	122800	150677639	967	967	967	967	0
382	20240416	122700	150677639	967	967	967	967	240
383	20240416	122600	150445559	967	967	967	967	11
384	20240416	122500	150434922	967	967	967	967	253
385	20240416	122400	150190271	967	967	967	967	1240
386	20240416	122300	148991191	967	967	967	967	0
387	20240416	122200	148991191	967	967	967	967	0
388	20240416	122100	148991191	967	967	967	967	240
389	20240416	122000	148759111	966	966	966	966	0
390	20240416	121900	148759111	966	966	966	966	24
391	20240416	121800	148735927	967	967	967	967	240
392	20240416	121700	148503847	967	967	967	967	0
393	20240416	121600	148503847	967	967	967	967	0
394	20240416	121500	148503847	967	967	967	967	240
395	20240416	121400	148271767	967	967	967	967	0
396	20240416	121300	148271767	967	967	967	967	30
397	20240416	121200	148242757	967	967	967	967	257
398	20240416	121100	147994238	966	966	966	966	2000
399	20240416	121000	146062238	967	967	967	967	0
400	20240416	120900	146062238	967	967	967	967	251
401	20240416	120800	145819521	967	967	967	967	600
402	20240416	120700	145239321	967	967	967	967	0
403	20240416	120600	145239321	967	967	967	967	240
404	20240416	120500	145007241	967	967	967	967	10
405	20240416	120400	144997571	967	967	967	967	0
406	20240416	120300	144997571	967	966	967	966	2240
407	20240416	120200	142833491	967	967	967	967	0
408	20240416	120100	142833491	967	967	967	967	0
409	20240416	120000	142833491	967	966	967	966	1174
410	20240416	115900	141699167	967	967	967	967	240
411	20240416	115800	141467087	968	968	968	968	0
412	20240416	115700	141467087	968	967	968	967	155
413	20240416	115600	141317201	968	967	968	967	105
414	20240416	115500	141215661	968	968	968	968	2
415	20240416	115400	141213725	968	968	968	968	2275
416	20240416	115300	139011525	968	968	968	968	0
417	20240416	115200	139011525	968	967	968	967	1206
418	20240416	115100	137845322	967	967	967	967	240
419	20240416	115000	137613242	967	967	967	967	0
420	20240416	114900	137613242	967	967	967	967	0
421	20240416	114800	137613242	967	967	967	967	240
422	20240416	114700	137381162	967	967	967	967	0
423	20240416	114600	137381162	967	967	967	967	0
424	20240416	114500	137381162	967	967	967	967	240
425	20240416	114400	137149082	967	967	967	967	0
426	20240416	114300	137149082	967	967	967	967	10
427	20240416	114200	137139412	967	967	967	967	240
428	20240416	114100	136907332	967	967	967	967	0
429	20240416	114000	136907332	967	967	967	967	0
430	20240416	113900	136907332	967	967	967	967	240
431	20240416	113800	136675252	967	967	967	967	50
432	20240416	113700	136626902	967	967	967	967	240
433	20240416	113600	136394822	967	967	967	967	0
434	20240416	113500	136394822	967	966	967	965	505
435	20240416	113400	135907391	968	967	968	967	264
436	20240416	113300	135652102	968	968	968	968	110
437	20240416	113200	135545622	968	968	968	968	50
438	20240416	113100	135497222	968	967	968	967	245
439	20240416	113000	135260302	968	968	968	968	5
440	20240416	112900	135255462	966	967	967	966	556
441	20240416	112800	134718042	966	966	966	966	0
442	20240416	112700	134718042	966	967	967	966	326
443	20240416	112600	134402810	968	968	968	968	0
444	20240416	112500	134402810	968	968	968	968	0
445	20240416	112400	134402810	968	968	968	967	264
446	20240416	112300	134147498	968	968	968	968	0
447	20240416	112200	134147498	968	966	968	966	688
448	20240416	112100	133482880	967	967	967	967	317
449	20240416	112000	133176341	968	968	968	968	150
450	20240416	111900	133031141	968	968	968	968	5
451	20240416	111800	133026301	966	966	966	966	0
452	20240416	111700	133026301	966	966	966	966	10
453	20240416	111600	133016641	967	967	967	967	340
454	20240416	111500	132687861	967	967	967	967	90
455	20240416	111400	132600831	968	968	968	968	0
456	20240416	111300	132600831	968	966	968	966	270
457	20240416	111200	132339761	967	967	967	967	990
458	20240416	111100	131382431	968	968	968	968	303
459	20240416	111000	131089127	968	967	968	967	384
460	20240416	110900	130717798	967	967	967	967	1719
461	20240416	110800	129055525	966	966	966	966	2
462	20240416	110700	129053593	967	967	967	967	240
463	20240416	110600	128821513	966	966	966	966	1
464	20240416	110500	128820547	967	967	967	967	0
465	20240416	110400	128820547	967	967	967	967	555
466	20240416	110300	128283862	968	968	968	968	0
467	20240416	110200	128283862	968	968	968	968	0
468	20240416	110100	128283862	968	968	968	968	485
469	20240416	110000	127814382	968	968	968	968	0
470	20240416	105900	127814382	968	968	968	968	10
471	20240416	105800	127804702	968	968	968	968	2798
472	20240416	105700	125096238	968	967	968	967	456
473	20240416	105600	124655281	967	965	967	965	12091
474	20240416	105500	112973140	964	964	964	964	302
475	20240416	105400	112682012	965	965	965	965	3
476	20240416	105300	112679117	963	963	963	963	0
477	20240416	105200	112679117	963	965	965	963	7290
478	20240416	105100	105652543	966	966	966	966	0
479	20240416	105000	105652543	966	966	966	966	3
480	20240416	104900	105649645	966	966	966	966	240
481	20240416	104800	105417805	966	966	966	966	107
482	20240416	104700	105314443	966	966	966	965	39
483	20240416	104600	105276779	966	966	966	966	245
484	20240416	104500	105040109	965	965	965	965	284
485	20240416	104400	104766049	967	967	967	967	0
486	20240416	104300	104766049	967	967	967	966	503
487	20240416	104200	104279972	967	967	967	967	0
488	20240416	104100	104279972	967	967	967	967	8
489	20240416	104000	104272236	966	966	966	966	334
490	20240416	103900	103949592	967	967	967	967	2
491	20240416	103800	103947658	967	967	967	967	112
492	20240416	103700	103839354	967	966	967	966	258
493	20240416	103600	103590108	965	965	965	965	25
494	20240416	103500	103565983	964	964	964	964	0
495	20240416	103400	103565983	964	967	967	964	1249
496	20240416	103300	102360540	967	965	967	965	6
497	20240416	103200	102354740	967	967	967	967	134
498	20240416	103100	102225162	967	967	967	967	0
499	20240416	103000	102225162	967	967	967	964	383
500	20240416	102900	101855938	964	967	967	963	8158
501	20240416	102800	93994459	966	967	967	966	330
502	20240416	102700	93675678	967	967	967	967	1
503	20240416	102600	93674711	968	966	968	966	10
504	20240416	102500	93665049	966	966	966	966	241
505	20240416	102400	93432243	965	966	966	965	101
506	20240416	102300	93334724	966	965	966	965	4457
507	20240416	102200	89033562	966	966	966	965	5202
508	20240416	102100	84013526	966	966	966	966	0
509	20240416	102000	84013526	966	966	966	966	5
510	20240416	101900	84008696	965	966	966	965	650
511	20240416	101800	83381205	965	965	965	965	560
512	20240416	101700	82840805	965	965	965	965	2
513	20240416	101600	82838875	966	966	966	965	10440
514	20240416	101500	72763935	966	966	966	966	1191
515	20240416	101400	71613429	966	966	966	966	48
516	20240416	101300	71567061	967	967	967	967	459
517	20240416	101200	71123208	967	967	967	967	0
518	20240416	101100	71123208	967	967	967	967	106
519	20240416	101000	71020706	970	967	970	967	201
520	20240416	100900	70826336	967	967	967	967	0
521	20240416	100800	70826336	967	970	970	967	1245
522	20240416	100700	69621219	970	970	970	970	0
523	20240416	100600	69621219	970	970	970	970	327
524	20240416	100500	69304029	971	971	971	971	1
525	20240416	100400	69303058	971	971	971	971	0
526	20240416	100300	69303058	971	971	971	971	0
527	20240416	100200	69303058	971	970	971	970	697
528	20240416	100100	68626601	971	971	971	971	0
529	20240416	100000	68626601	971	971	971	971	1
530	20240416	095900	68625630	970	970	970	970	298
531	20240416	095800	68336570	969	969	969	969	23
532	20240416	095700	68314283	971	970	971	970	242
533	20240416	095600	68079542	971	970	971	970	149
534	20240416	095500	67935011	970	969	971	968	2518
535	20240416	095400	65497338	971	970	971	970	2
536	20240416	095300	65495397	971	970	971	970	423
537	20240416	095200	65084979	971	971	971	971	0
538	20240416	095100	65084979	971	971	971	970	334
539	20240416	095000	64760994	970	971	971	970	621
540	20240416	094900	64158119	971	971	971	971	12
541	20240416	094800	64146467	971	971	971	971	0
542	20240416	094700	64146467	971	970	971	969	362
543	20240416	094600	63795363	971	971	971	971	0
544	20240416	094500	63795363	971	970	971	969	548
545	20240416	094400	63264269	971	970	971	970	233
546	20240416	094300	63038257	970	971	971	970	1058
547	20240416	094200	62011368	971	971	971	971	538
548	20240416	094100	61488970	970	970	970	970	390
549	20240416	094000	61110670	970	970	970	970	60
550	20240416	093900	61052470	970	970	970	970	200
551	20240416	093800	60858470	970	970	970	970	410
552	20240416	093700	60460770	971	971	971	971	441
553	20240416	093600	60032559	972	972	972	972	10
554	20240416	093500	60022839	972	972	972	972	0
555	20240416	093400	60022839	972	972	972	972	1
556	20240416	093300	60021867	972	972	972	972	1
557	20240416	093200	60020895	970	970	970	970	429
558	20240416	093100	59604765	972	971	972	971	480
559	20240416	093000	59138683	972	972	972	972	200
560	20240416	092900	58944283	972	972	972	972	1
561	20240416	092800	58943311	970	970	970	970	22
562	20240416	092700	58921971	972	972	972	970	9920
563	20240416	092600	49281363	972	968	972	968	4319
564	20240416	092500	45092115	971	971	971	969	286
565	20240416	092400	44814727	970	967	970	967	3899
566	20240416	092300	41037718	968	964	968	964	7248
567	20240416	092200	34040204	963	965	965	963	2801
568	20240416	092100	31341132	965	966	966	965	729
569	20240416	092000	30637350	967	965	967	965	1111
570	20240416	091900	29565085	968	967	969	965	800
571	20240416	091800	28791451	968	968	969	968	402
572	20240416	091700	28402215	969	968	969	968	206
573	20240416	091600	28202706	968	969	969	968	212
574	20240416	091500	27997368	969	967	969	967	644
575	20240416	091400	27373705	966	966	967	966	133
576	20240416	091300	27245226	969	967	969	966	1103
577	20240416	091200	26179001	968	971	971	968	3034
578	20240416	091100	23238319	970	972	972	970	2390
579	20240416	091000	20916331	971	971	972	971	198
580	20240416	090900	20723995	972	971	972	971	403
581	20240416	090800	20332331	972	973	973	971	215
582	20240416	090700	20123446	973	972	973	972	369
583	20240416	090600	19764769	972	972	973	972	1400
584	20240416	090500	18403664	971	971	973	971	1504
585	20240416	090400	16942617	971	970	971	969	1112
586	20240416	090300	15864472	970	967	970	967	178
587	20240416	090200	15692054	966	969	970	966	1327
588	20240416	090100	14407122	969	969	969	969	5
589	20240416	090000	14402277	965	970	970	965	14851