KissMeData/002780/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183600	393653242	965	965	965	965	6779
3	20240415	183500	393653242	965	965	965	965	0
4	20240415	183400	393653242	965	965	965	965	0
5	20240415	183300	393653242	965	965	965	965	0
6	20240415	183200	393653242	965	965	965	965	0
7	20240415	183100	393653242	965	965	965	965	0
8	20240415	183000	393653242	965	965	965	965	0
9	20240415	182900	393653242	965	965	965	965	0
10	20240415	182800	393653242	965	965	965	965	0
11	20240415	182700	393653242	965	965	965	965	0
12	20240415	182600	393653242	965	965	965	965	0
13	20240415	182500	393653242	965	965	965	965	0
14	20240415	182400	393653242	965	965	965	965	0
15	20240415	182300	393653242	965	965	965	965	0
16	20240415	182200	393653242	965	965	965	965	0
17	20240415	182100	393653242	965	965	965	965	0
18	20240415	182000	393653242	965	965	965	965	0
19	20240415	181900	393653242	965	965	965	965	0
20	20240415	181800	393653242	965	965	965	965	0
21	20240415	181700	393653242	965	965	965	965	0
22	20240415	181600	393653242	965	965	965	965	0
23	20240415	181500	393653242	965	965	965	965	0
24	20240415	181400	393653242	965	965	965	965	0
25	20240415	181300	393653242	965	965	965	965	0
26	20240415	181200	393653242	965	965	965	965	0
27	20240415	181100	393653242	965	965	965	965	0
28	20240415	181000	393653242	965	965	965	965	0
29	20240415	180900	393653242	965	965	965	965	0
30	20240415	180800	393653242	965	965	965	965	0
31	20240415	180700	393653242	965	965	965	965	0
32	20240415	180600	393653242	965	965	965	965	6779
33	20240415	180500	393653242	965	965	965	965	0
34	20240415	180400	393653242	965	965	965	965	0
35	20240415	180300	393653242	965	965	965	965	0
36	20240415	180200	393653242	965	965	965	965	0
37	20240415	180100	393653242	965	965	965	965	0
38	20240415	180000	393653242	965	965	965	965	0
39	20240415	175900	393653242	965	965	965	965	0
40	20240415	175800	393653242	965	965	965	965	0
41	20240415	175700	393653242	965	965	965	965	0
42	20240415	175600	393653242	965	965	965	965	0
43	20240415	175500	393653242	965	965	965	965	0
44	20240415	175400	393653242	965	965	965	965	0
45	20240415	175300	393653242	965	965	965	965	0
46	20240415	175200	393653242	965	965	965	965	0
47	20240415	175100	393653242	965	965	965	965	0
48	20240415	175000	393653242	965	965	965	965	0
49	20240415	174900	393653242	965	965	965	965	0
50	20240415	174800	393653242	965	965	965	965	0
51	20240415	174700	393653242	965	965	965	965	0
52	20240415	174600	393653242	965	965	965	965	0
53	20240415	174500	393653242	965	965	965	965	0
54	20240415	174400	393653242	965	965	965	965	0
55	20240415	174300	393653242	965	965	965	965	0
56	20240415	174200	393653242	965	965	965	965	0
57	20240415	174100	393653242	965	965	965	965	0
58	20240415	174000	393653242	965	965	965	965	0
59	20240415	173900	393653242	965	965	965	965	0
60	20240415	173800	393653242	965	965	965	965	0
61	20240415	173700	393653242	965	965	965	965	0
62	20240415	173600	393653242	965	965	965	965	6779
63	20240415	173500	393653242	965	965	965	965	0
64	20240415	173400	393653242	965	965	965	965	0
65	20240415	173300	393653242	965	965	965	965	0
66	20240415	173200	393653242	965	965	965	965	0
67	20240415	173100	393653242	965	965	965	965	0
68	20240415	173000	393653242	965	965	965	965	0
69	20240415	172900	393653242	965	965	965	965	0
70	20240415	172800	393653242	965	965	965	965	0
71	20240415	172700	393653242	965	965	965	965	0
72	20240415	172600	393653242	965	965	965	965	0
73	20240415	172500	393653242	965	965	965	965	0
74	20240415	172400	393653242	965	965	965	965	0
75	20240415	172300	393653242	965	965	965	965	0
76	20240415	172200	393653242	965	965	965	965	0
77	20240415	172100	393653242	965	965	965	965	0
78	20240415	172000	393653242	965	965	965	965	0
79	20240415	171900	393653242	965	965	965	965	0
80	20240415	171800	393653242	965	965	965	965	0
81	20240415	171700	393653242	965	965	965	965	0
82	20240415	171600	393653242	965	965	965	965	0
83	20240415	171500	393653242	965	965	965	965	0
84	20240415	171400	393653242	965	965	965	965	0
85	20240415	171300	393653242	965	965	965	965	0
86	20240415	171200	393653242	965	965	965	965	0
87	20240415	171100	393653242	965	965	965	965	0
88	20240415	171000	393653242	965	965	965	965	0
89	20240415	170900	393653242	965	965	965	965	0
90	20240415	170800	393653242	965	965	965	965	0
91	20240415	170700	393653242	965	965	965	965	0
92	20240415	170600	393653242	965	965	965	965	6779
93	20240415	170500	393653242	965	965	965	965	0
94	20240415	170400	393653242	965	965	965	965	0
95	20240415	170300	393653242	965	965	965	965	0
96	20240415	170200	393653242	965	965	965	965	0
97	20240415	170100	393653242	965	965	965	965	0
98	20240415	170000	393653242	965	965	965	965	0
99	20240415	165900	393653242	965	965	965	965	0
100	20240415	165800	393653242	965	965	965	965	0
101	20240415	165700	393653242	965	965	965	965	0
102	20240415	165600	393653242	965	965	965	965	0
103	20240415	165500	393653242	965	965	965	965	0
104	20240415	165400	393653242	965	965	965	965	0
105	20240415	165300	393653242	965	965	965	965	0
106	20240415	165200	393653242	965	965	965	965	0
107	20240415	165100	393653242	965	965	965	965	0
108	20240415	165000	393653242	965	965	965	965	0
109	20240415	164900	393653242	965	965	965	965	0
110	20240415	164800	393653242	965	965	965	965	0
111	20240415	164700	393653242	965	965	965	965	0
112	20240415	164600	393653242	965	965	965	965	0
113	20240415	164500	393653242	965	965	965	965	0
114	20240415	164400	393653242	965	965	965	965	0
115	20240415	164300	393653242	965	965	965	965	0
116	20240415	164200	393653242	965	965	965	965	0
117	20240415	164100	393653242	965	965	965	965	0
118	20240415	164000	393653242	965	965	965	965	0
119	20240415	163900	393653242	965	965	965	965	0
120	20240415	163800	393653242	965	965	965	965	0
121	20240415	163700	393653242	965	965	965	965	0
122	20240415	163600	393653242	965	965	965	965	6779
123	20240415	163500	393653242	965	965	965	965	0
124	20240415	163400	393653242	965	965	965	965	0
125	20240415	163300	393653242	965	965	965	965	0
126	20240415	163200	393653242	965	965	965	965	0
127	20240415	163100	393653242	965	965	965	965	0
128	20240415	163000	393653242	965	965	965	965	0
129	20240415	162900	393653242	965	965	965	965	0
130	20240415	162800	393653242	965	965	965	965	0
131	20240415	162700	393653242	965	965	965	965	0
132	20240415	162600	393653242	965	965	965	965	0
133	20240415	162500	393653242	965	965	965	965	0
134	20240415	162400	393653242	965	965	965	965	0
135	20240415	162300	393653242	965	965	965	965	0
136	20240415	162200	393653242	965	965	965	965	0
137	20240415	162100	393653242	965	965	965	965	0
138	20240415	162000	393653242	965	965	965	965	0
139	20240415	161900	393653242	965	965	965	965	0
140	20240415	161800	393653242	965	965	965	965	0
141	20240415	161700	393653242	965	965	965	965	0
142	20240415	161600	393653242	965	965	965	965	0
143	20240415	161500	393653242	965	965	965	965	0
144	20240415	161400	393653242	965	965	965	965	0
145	20240415	161300	393653242	965	965	965	965	0
146	20240415	161200	393653242	965	965	965	965	0
147	20240415	161100	393653242	965	965	965	965	0
148	20240415	161000	393653242	965	965	965	965	0
149	20240415	160900	393653242	965	965	965	965	0
150	20240415	160800	393653242	965	965	965	965	0
151	20240415	160700	393653242	965	965	965	965	0
152	20240415	160600	393653242	965	965	965	965	6779
153	20240415	160500	393653242	965	965	965	965	0
154	20240415	160400	393653242	965	965	965	965	0
155	20240415	160300	393653242	965	965	965	965	0
156	20240415	160200	393653242	965	965	965	965	0
157	20240415	160100	393653242	965	965	965	965	0
158	20240415	160000	393653242	965	965	965	965	0
159	20240415	155900	393653242	965	965	965	965	0
160	20240415	155800	393653242	965	965	965	965	0
161	20240415	155700	393653242	965	965	965	965	0
162	20240415	155600	393653242	965	965	965	965	0
163	20240415	155500	393653242	965	965	965	965	0
164	20240415	155400	393653242	965	965	965	965	0
165	20240415	155300	393653242	965	965	965	965	0
166	20240415	155200	393653242	965	965	965	965	0
167	20240415	155100	393653242	965	965	965	965	0
168	20240415	155000	393653242	965	965	965	965	0
169	20240415	154900	393653242	965	965	965	965	0
170	20240415	154800	393653242	965	965	965	965	0
171	20240415	154700	393653242	965	965	965	965	0
172	20240415	154600	393653242	965	965	965	965	0
173	20240415	154500	393653242	965	965	965	965	0
174	20240415	154400	393653242	965	965	965	965	0
175	20240415	154300	393653242	965	965	965	965	0
176	20240415	154200	393653242	965	965	965	965	0
177	20240415	154100	393653242	965	965	965	965	0
178	20240415	154000	393653242	965	965	965	965	0
179	20240415	153900	393653242	965	965	965	965	0
180	20240415	153800	393653242	965	965	965	965	0
181	20240415	153700	393653242	965	965	965	965	0
182	20240415	153600	393653242	965	965	965	965	6779
183	20240415	153500	393653242	965	965	965	965	0
184	20240415	153400	393653242	965	965	965	965	0
185	20240415	153300	393653242	965	965	965	965	0
186	20240415	153200	393653242	965	965	965	965	0
187	20240415	153100	393653242	965	965	965	965	0
188	20240415	153000	393653242	965	965	965	965	6779
189	20240415	152900	387111507	961	961	961	961	0
190	20240415	152800	387111507	961	961	961	961	0
191	20240415	152700	387111507	961	961	961	961	0
192	20240415	152600	387111507	961	961	961	961	0
193	20240415	152500	387111507	961	961	961	961	0
194	20240415	152400	387111507	961	961	961	961	0
195	20240415	152300	387111507	961	961	961	961	0
196	20240415	152200	387111507	961	961	961	961	0
197	20240415	152100	387111507	961	961	961	961	0
198	20240415	152000	387111507	961	961	961	961	0
199	20240415	151900	387111507	961	961	963	960	14860
200	20240415	151800	372833301	961	962	962	961	500
201	20240415	151700	372352651	961	962	962	961	2986
202	20240415	151600	369482817	963	963	963	963	33
203	20240415	151500	369451038	962	963	963	962	501
204	20240415	151400	368969075	963	963	963	963	106
205	20240415	151300	368866997	963	963	963	963	0
206	20240415	151200	368866997	963	963	963	963	400
207	20240415	151100	368481797	963	963	963	963	513
208	20240415	151000	367987778	963	963	963	963	606
209	20240415	150900	367404200	962	962	962	962	45
210	20240415	150800	367360910	963	963	963	963	8
211	20240415	150700	367353206	963	962	963	962	102
212	20240415	150600	367255081	962	962	962	962	2771
213	20240415	150500	364589379	962	963	963	962	503
214	20240415	150400	364105451	963	963	963	962	86
215	20240415	150300	364022634	963	963	963	963	1314
216	20240415	150200	362757252	963	963	963	963	10
217	20240415	150100	362747622	963	963	963	963	10
218	20240415	150000	362737992	963	963	963	963	463
219	20240415	145900	362292123	962	963	963	962	551
220	20240415	145800	361762031	962	962	962	962	0
221	20240415	145700	361762031	962	963	963	962	503
222	20240415	145600	361278142	963	963	963	963	0
223	20240415	145500	361278142	963	963	963	963	0
224	20240415	145400	361278142	963	963	963	963	10
225	20240415	145300	361268512	961	961	961	961	0
226	20240415	145200	361268512	961	961	961	961	0
227	20240415	145100	361268512	961	961	961	961	0
228	20240415	145000	361268512	961	961	961	961	0
229	20240415	144900	361268512	961	961	961	961	0
230	20240415	144800	361268512	961	961	961	961	0
231	20240415	144700	361268512	961	965	965	961	4566
232	20240415	144600	356877974	965	965	965	965	510
233	20240415	144500	356385824	965	965	965	965	180
234	20240415	144400	356212124	965	965	965	965	30
235	20240415	144300	356183174	965	964	965	964	40
236	20240415	144200	356144594	966	966	966	961	5035
237	20240415	144100	351301887	966	966	966	966	63
238	20240415	144000	351241029	965	965	965	965	3
239	20240415	143900	351238134	965	965	965	965	2
240	20240415	143800	351236204	965	965	965	965	0
241	20240415	143700	351236204	965	965	965	965	0
242	20240415	143600	351236204	965	965	965	965	2
243	20240415	143500	351234274	965	965	965	965	0
244	20240415	143400	351234274	965	965	965	965	10
245	20240415	143300	351224624	965	965	965	965	0
246	20240415	143200	351224624	965	965	965	965	0
247	20240415	143100	351224624	965	965	965	965	1
248	20240415	143000	351223659	965	965	965	965	10
249	20240415	142900	351214009	964	964	964	964	0
250	20240415	142800	351214009	964	964	964	964	0
251	20240415	142700	351214009	964	964	964	964	0
252	20240415	142600	351214009	964	964	964	964	30
253	20240415	142500	351185089	961	964	964	961	44648
254	20240415	142400	308227936	964	964	964	964	0
255	20240415	142300	308227936	964	964	964	964	0
256	20240415	142200	308227936	964	964	964	964	0
257	20240415	142100	308227936	964	964	964	964	0
258	20240415	142000	308227936	964	965	965	964	9228
259	20240415	141900	299331436	965	965	965	965	0
260	20240415	141800	299331436	965	965	965	965	0
261	20240415	141700	299331436	965	965	965	965	3
262	20240415	141600	299328541	965	966	966	965	1226
263	20240415	141500	298145351	966	966	966	966	108
264	20240415	141400	298041023	966	966	966	966	0
265	20240415	141300	298041023	966	966	966	966	99
266	20240415	141200	297945389	966	966	966	966	1
267	20240415	141100	297944423	966	966	966	966	100
268	20240415	141000	297847823	966	966	966	966	170
269	20240415	140900	297683603	966	966	966	966	0
270	20240415	140800	297683603	966	966	966	966	0
271	20240415	140700	297683603	966	966	966	966	2
272	20240415	140600	297681671	966	966	966	966	0
273	20240415	140500	297681671	966	966	966	966	0
274	20240415	140400	297681671	966	966	966	966	0
275	20240415	140300	297681671	966	966	966	966	9
276	20240415	140200	297672977	966	966	966	966	0
277	20240415	140100	297672977	966	965	966	965	150
278	20240415	140000	297528226	965	965	965	964	2226
279	20240415	135900	295382305	965	965	965	965	0
280	20240415	135800	295382305	965	965	965	965	0
281	20240415	135700	295382305	965	965	965	965	7
282	20240415	135600	295375550	965	965	965	965	100
283	20240415	135500	295279050	965	965	965	965	0
284	20240415	135400	295279050	965	965	965	965	0
285	20240415	135300	295279050	965	965	965	965	176
286	20240415	135200	295109210	965	965	965	965	1
287	20240415	135100	295108245	965	965	965	965	103
288	20240415	135000	295008850	965	965	965	965	6
289	20240415	134900	295003060	965	965	965	965	0
290	20240415	134800	295003060	965	965	965	965	0
291	20240415	134700	295003060	965	965	965	965	0
292	20240415	134600	295003060	965	965	965	965	100
293	20240415	134500	294906560	964	964	964	964	30
294	20240415	134400	294877640	963	963	963	963	0
295	20240415	134300	294877640	963	963	963	963	0
296	20240415	134200	294877640	963	963	963	963	0
297	20240415	134100	294877640	963	963	963	963	100
298	20240415	134000	294781340	965	965	965	965	0
299	20240415	133900	294781340	965	965	965	965	0
300	20240415	133800	294781340	965	965	965	965	0
301	20240415	133700	294781340	965	965	965	965	0
302	20240415	133600	294781340	965	965	965	965	0
303	20240415	133500	294781340	965	965	965	965	0
304	20240415	133400	294781340	965	965	965	965	3
305	20240415	133300	294778445	965	965	965	965	0
306	20240415	133200	294778445	965	965	965	965	100
307	20240415	133100	294681945	965	965	965	965	0
308	20240415	133000	294681945	965	965	965	965	0
309	20240415	132900	294681945	965	965	965	965	0
310	20240415	132800	294681945	965	965	965	965	0
311	20240415	132700	294681945	965	965	965	965	2
312	20240415	132600	294680015	965	965	965	965	0
313	20240415	132500	294680015	965	965	965	965	0
314	20240415	132400	294680015	965	965	965	965	0
315	20240415	132300	294680015	965	965	965	965	1
316	20240415	132200	294679050	962	962	962	962	888
317	20240415	132100	293824794	963	964	964	963	114
318	20240415	132000	293714908	965	965	965	965	0
319	20240415	131900	293714908	965	965	965	965	3
320	20240415	131800	293712013	965	965	965	965	0
321	20240415	131700	293712013	965	965	965	965	0
322	20240415	131600	293712013	965	965	965	965	0
323	20240415	131500	293712013	965	965	965	965	473
324	20240415	131400	293255568	964	964	964	964	0
325	20240415	131300	293255568	964	964	964	964	0
326	20240415	131200	293255568	964	964	964	964	450
327	20240415	131100	292821768	965	965	965	965	0
328	20240415	131000	292821768	965	964	965	964	29
329	20240415	130900	292793811	964	964	964	964	0
330	20240415	130800	292793811	964	961	964	960	7010
331	20240415	130700	286064161	960	960	960	960	0
332	20240415	130600	286064161	960	961	961	960	7551
333	20240415	130500	278814700	960	960	960	960	0
334	20240415	130400	278814700	960	961	961	960	119
335	20240415	130300	278700440	960	961	961	960	15025
336	20240415	130200	264270134	961	961	961	961	0
337	20240415	130100	264270134	961	963	963	961	25000
338	20240415	130000	240232902	963	964	964	963	78
339	20240415	125900	240157736	964	964	964	964	10
340	20240415	125800	240148096	962	962	962	962	0
341	20240415	125700	240148096	962	962	962	962	0
342	20240415	125600	240148096	962	962	962	962	0
343	20240415	125500	240148096	962	966	966	962	6103
344	20240415	125400	234259950	966	966	966	966	133
345	20240415	125300	234131472	966	966	966	966	0
346	20240415	125200	234131472	966	966	966	966	0
347	20240415	125100	234131472	966	966	966	966	0
348	20240415	125000	234131472	966	966	966	966	85
349	20240415	124900	234049362	966	966	966	966	30
350	20240415	124800	234020382	966	966	966	966	69
351	20240415	124700	233953728	965	965	965	965	6
352	20240415	124600	233947938	965	965	965	965	150
353	20240415	124500	233803188	966	966	966	966	190
354	20240415	124400	233619648	965	965	965	965	0
355	20240415	124300	233619648	965	965	965	965	500
356	20240415	124200	233137148	965	965	965	965	0
357	20240415	124100	233137148	965	965	965	965	0
358	20240415	124000	233137148	965	965	965	965	0
359	20240415	123900	233137148	965	965	965	965	0
360	20240415	123800	233137148	965	965	965	965	500
361	20240415	123700	232654648	965	965	965	965	0
362	20240415	123600	232654648	965	965	965	965	0
363	20240415	123500	232654648	965	965	965	965	0
364	20240415	123400	232654648	965	965	965	965	0
365	20240415	123300	232654648	965	965	965	965	0
366	20240415	123200	232654648	965	965	965	965	304
367	20240415	123100	232361288	966	966	966	966	0
368	20240415	123000	232361288	966	966	966	966	0
369	20240415	122900	232361288	966	966	966	966	0
370	20240415	122800	232361288	966	966	966	966	0
371	20240415	122700	232361288	966	966	966	966	2
372	20240415	122600	232359356	966	966	966	965	35
373	20240415	122500	232325556	965	965	965	965	0
374	20240415	122400	232325556	965	965	965	965	0
375	20240415	122300	232325556	965	965	965	965	0
376	20240415	122200	232325556	965	965	965	965	0
377	20240415	122100	232325556	965	967	967	965	230
378	20240415	122000	232103406	967	967	967	967	0
379	20240415	121900	232103406	967	967	967	967	0
380	20240415	121800	232103406	967	967	967	967	200
381	20240415	121700	231910006	967	967	967	967	156
382	20240415	121600	231759154	966	966	966	966	0
383	20240415	121500	231759154	966	966	966	966	850
384	20240415	121400	230938054	966	966	966	966	0
385	20240415	121300	230938054	966	966	966	966	0
386	20240415	121200	230938054	966	966	966	966	0
387	20240415	121100	230938054	966	966	966	966	0
388	20240415	121000	230938054	966	966	966	966	0
389	20240415	120900	230938054	966	967	967	966	905
390	20240415	120800	230063819	966	966	966	966	0
391	20240415	120700	230063819	966	966	966	966	0
392	20240415	120600	230063819	966	966	966	966	0
393	20240415	120500	230063819	966	966	966	966	100
394	20240415	120400	229967219	966	966	966	966	0
395	20240415	120300	229967219	966	966	966	966	0
396	20240415	120200	229967219	966	966	966	966	2681
397	20240415	120100	227377373	966	966	966	966	0
398	20240415	120000	227377373	966	966	966	966	0
399	20240415	115900	227377373	966	966	966	966	0
400	20240415	115800	227377373	966	966	966	966	1
401	20240415	115700	227376407	964	965	965	964	123
402	20240415	115600	227257772	964	964	965	964	80
403	20240415	115500	227180650	964	965	965	964	142
404	20240415	115400	227043661	965	965	965	965	19
405	20240415	115300	227025326	966	967	967	966	53
406	20240415	115200	226974127	967	967	967	967	0
407	20240415	115100	226974127	967	967	967	967	1
408	20240415	115000	226973160	966	966	966	966	1
409	20240415	114900	226972194	965	965	965	965	0
410	20240415	114800	226972194	965	965	965	965	1
411	20240415	114700	226971229	969	968	969	960	143999
412	20240415	114600	88617924	969	969	969	969	0
413	20240415	114500	88617924	969	969	969	969	0
414	20240415	114400	88617924	969	969	969	969	10
415	20240415	114300	88608234	969	969	969	969	200
416	20240415	114200	88414434	969	969	969	969	200
417	20240415	114100	88220634	969	969	969	969	0
418	20240415	114000	88220634	969	968	969	968	19
419	20240415	113900	88202225	969	969	969	969	0
420	20240415	113800	88202225	969	969	969	969	141
421	20240415	113700	88065596	969	969	969	969	0
422	20240415	113600	88065596	969	969	969	969	0
423	20240415	113500	88065596	969	969	969	969	20
424	20240415	113400	88046216	967	967	967	967	0
425	20240415	113300	88046216	967	967	967	967	0
426	20240415	113200	88046216	967	967	967	967	3
427	20240415	113100	88043315	966	966	966	966	0
428	20240415	113000	88043315	966	966	966	966	0
429	20240415	112900	88043315	966	966	966	966	0
430	20240415	112800	88043315	966	967	967	966	812
431	20240415	112700	87258908	969	969	969	969	10
432	20240415	112600	87249218	969	968	969	966	8299
433	20240415	112500	79225535	969	968	969	968	2067
434	20240415	112400	77224678	969	969	969	969	0
435	20240415	112300	77224678	969	969	969	969	40
436	20240415	112200	77185918	969	969	969	969	100
437	20240415	112100	77089018	969	968	969	968	31
438	20240415	112000	77059009	969	969	969	969	0
439	20240415	111900	77059009	969	969	969	969	1
440	20240415	111800	77058040	968	968	968	968	0
441	20240415	111700	77058040	968	969	969	968	8
442	20240415	111600	77050289	969	969	969	969	4
443	20240415	111500	77046413	969	969	969	969	12
444	20240415	111400	77034785	969	969	969	969	4
445	20240415	111300	77030909	969	969	969	969	19
446	20240415	111200	77012498	969	969	969	969	39
447	20240415	111100	76974707	969	969	969	969	137
448	20240415	111000	76841954	969	969	969	969	91
449	20240415	110900	76753775	969	969	969	969	600
450	20240415	110800	76172375	970	970	970	970	0
451	20240415	110700	76172375	970	970	970	970	2
452	20240415	110600	76170435	970	970	970	970	0
453	20240415	110500	76170435	970	970	970	970	0
454	20240415	110400	76170435	970	970	970	970	0
455	20240415	110300	76170435	970	970	970	970	8
456	20240415	110200	76162675	970	969	970	969	12
457	20240415	110100	76151040	970	970	970	970	26
458	20240415	110000	76125820	969	969	969	969	0
459	20240415	105900	76125820	969	969	969	969	0
460	20240415	105800	76125820	969	969	969	969	0
461	20240415	105700	76125820	969	969	969	969	0
462	20240415	105600	76125820	969	969	969	969	0
463	20240415	105500	76125820	969	969	969	969	19
464	20240415	105400	76107409	970	969	970	969	4
465	20240415	105300	76103531	969	969	969	969	0
466	20240415	105200	76103531	969	969	969	969	500
467	20240415	105100	75619031	969	969	969	969	0
468	20240415	105000	75619031	969	969	969	969	0
469	20240415	104900	75619031	969	969	969	969	0
470	20240415	104800	75619031	969	969	969	969	267
471	20240415	104700	75360308	970	970	970	970	10
472	20240415	104600	75350608	970	969	970	969	126
473	20240415	104500	75228451	970	970	970	970	30
474	20240415	104400	75199351	970	970	970	970	0
475	20240415	104300	75199351	970	970	970	970	1
476	20240415	104200	75198381	970	970	970	970	0
477	20240415	104100	75198381	970	970	970	970	4697
478	20240415	104000	70642291	969	968	969	968	16200
479	20240415	103900	54945216	968	968	968	968	19
480	20240415	103800	54926824	968	968	968	968	0
481	20240415	103700	54926824	968	968	968	968	810
482	20240415	103600	54142744	968	968	968	968	61
483	20240415	103500	54083696	968	968	968	968	0
484	20240415	103400	54083696	968	968	968	968	50
485	20240415	103300	54035296	967	967	967	967	18
486	20240415	103200	54017890	966	966	966	966	0
487	20240415	103100	54017890	966	966	966	966	2773
488	20240415	103000	51339172	966	966	966	966	133
489	20240415	102900	51210694	966	966	966	966	3245
490	20240415	102800	48076024	968	968	968	968	819
491	20240415	102700	47283232	966	969	969	966	2401
492	20240415	102600	44963852	969	969	969	969	51
493	20240415	102500	44914433	969	969	969	969	1
494	20240415	102400	44913464	966	966	966	966	102
495	20240415	102300	44814932	967	967	967	967	80
496	20240415	102200	44737572	967	968	970	967	3010
497	20240415	102100	41826272	970	970	970	970	4
498	20240415	102000	41822392	970	970	970	970	1000
499	20240415	101900	40852392	970	970	970	970	0
500	20240415	101800	40852392	970	970	970	970	0
501	20240415	101700	40852392	970	970	970	970	0
502	20240415	101600	40852392	970	970	970	970	1
503	20240415	101500	40851422	967	967	967	967	0
504	20240415	101400	40851422	967	972	972	967	1466
505	20240415	101300	39430791	972	970	972	970	1100
506	20240415	101200	38362671	970	970	970	970	0
507	20240415	101100	38362671	970	970	970	970	0
508	20240415	101000	38362671	970	970	970	970	0
509	20240415	100900	38362671	970	970	970	970	1
510	20240415	100800	38361701	975	975	975	975	1
511	20240415	100700	38360726	975	975	975	975	0
512	20240415	100600	38360726	975	975	975	975	0
513	20240415	100500	38360726	975	975	975	975	0
514	20240415	100400	38360726	975	975	975	975	0
515	20240415	100300	38360726	975	975	975	975	0
516	20240415	100200	38360726	975	975	975	975	52
517	20240415	100100	38310026	969	969	969	969	226
518	20240415	100000	38091032	970	975	975	970	284
519	20240415	095900	37815502	970	970	970	970	0
520	20240415	095800	37815502	970	976	976	970	209
521	20240415	095700	37612748	976	976	976	976	206
522	20240415	095600	37411692	976	976	976	976	57
523	20240415	095500	37356060	976	976	976	976	16
524	20240415	095400	37340444	972	973	973	972	465
525	20240415	095300	36888110	975	975	975	975	35
526	20240415	095200	36853985	975	975	975	975	0
527	20240415	095100	36853985	975	975	975	975	0
528	20240415	095000	36853985	975	975	975	975	0
529	20240415	094900	36853985	975	976	976	975	155
530	20240415	094800	36702859	976	976	976	973	210
531	20240415	094700	36498499	976	976	976	976	32
532	20240415	094600	36467267	976	976	976	976	510
533	20240415	094500	35969507	976	976	976	976	0
534	20240415	094400	35969507	976	976	976	976	1
535	20240415	094300	35968531	976	976	976	976	11
536	20240415	094200	35957795	973	973	973	973	49
537	20240415	094100	35910118	973	975	975	973	593
538	20240415	094000	35333125	975	975	975	975	0
539	20240415	093900	35333125	975	975	975	975	0
540	20240415	093800	35333125	975	975	975	975	0
541	20240415	093700	35333125	975	976	976	975	31
542	20240415	093600	35302897	976	976	976	976	0
543	20240415	093500	35302897	976	976	976	976	1
544	20240415	093400	35301921	973	973	973	973	261
545	20240415	093300	35047968	973	973	973	973	0
546	20240415	093200	35047968	973	973	973	973	0
547	20240415	093100	35047968	973	973	973	973	0
548	20240415	093000	35047968	973	973	973	973	0
549	20240415	092900	35047968	973	970	973	970	20
550	20240415	092800	35028565	973	973	973	973	1
551	20240415	092700	35027592	970	972	973	970	281
552	20240415	092600	34754346	971	971	971	971	0
553	20240415	092500	34754346	971	971	971	971	152
554	20240415	092400	34606754	970	972	972	970	113
555	20240415	092300	34497090	972	972	972	972	2937
556	20240415	092200	31642326	972	973	973	972	475
557	20240415	092100	31180304	973	975	976	973	265
558	20240415	092000	30922133	973	973	973	973	4000
559	20240415	091900	27030133	973	973	973	973	570
560	20240415	091800	26475523	973	973	973	973	0
561	20240415	091700	26475523	973	973	973	973	2687
562	20240415	091600	23861072	973	973	973	973	1144
563	20240415	091500	22747960	973	973	973	973	1001
564	20240415	091400	21773987	974	974	974	974	4
565	20240415	091300	21770091	974	974	974	974	0
566	20240415	091200	21770091	974	974	974	974	0
567	20240415	091100	21770091	974	974	974	974	54
568	20240415	091000	21717495	974	974	974	974	63
569	20240415	090900	21656133	974	974	974	973	4025
570	20240415	090800	17739783	974	975	975	974	1030
571	20240415	090700	16735558	975	975	975	975	3100
572	20240415	090600	13713058	975	974	975	973	2066
573	20240415	090500	11702070	974	974	974	974	775
574	20240415	090400	10947220	973	973	973	973	0
575	20240415	090300	10947220	973	971	973	971	545
576	20240415	090200	10417045	967	970	970	967	500
577	20240415	090100	9933325	975	975	975	975	0
578	20240415	090000	9933325	975	966	984	966	10194