KissMeData/001520/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183300	210180000	964	964	964	964	856
3	20240401	183200	210180000	964	964	964	964	0
4	20240401	183100	210180000	964	964	964	964	0
5	20240401	183000	210180000	964	964	964	964	0
6	20240401	182900	210180000	964	964	964	964	0
7	20240401	182800	210180000	964	964	964	964	0
8	20240401	182700	210180000	964	964	964	964	0
9	20240401	182600	210180000	964	964	964	964	0
10	20240401	182500	210180000	964	964	964	964	0
11	20240401	182400	210180000	964	964	964	964	0
12	20240401	182300	210180000	964	964	964	964	0
13	20240401	182200	210180000	964	964	964	964	0
14	20240401	182100	210180000	964	964	964	964	0
15	20240401	182000	210180000	964	964	964	964	0
16	20240401	181900	210180000	964	964	964	964	0
17	20240401	181800	210180000	964	964	964	964	0
18	20240401	181700	210180000	964	964	964	964	0
19	20240401	181600	210180000	964	964	964	964	0
20	20240401	181500	210180000	964	964	964	964	0
21	20240401	181400	210180000	964	964	964	964	0
22	20240401	181300	210180000	964	964	964	964	0
23	20240401	181200	210180000	964	964	964	964	0
24	20240401	181100	210180000	964	964	964	964	0
25	20240401	181000	210180000	964	964	964	964	0
26	20240401	180900	210180000	964	964	964	964	0
27	20240401	180800	210180000	964	964	964	964	0
28	20240401	180700	210180000	964	964	964	964	0
29	20240401	180600	210180000	964	964	964	964	0
30	20240401	180500	210180000	964	964	964	964	0
31	20240401	180400	210180000	964	964	964	964	0
32	20240401	180300	210180000	964	964	964	964	856
33	20240401	180200	210180000	964	964	964	964	0
34	20240401	180100	210180000	964	964	964	964	0
35	20240401	180000	210180000	964	964	964	964	0
36	20240401	175900	210180000	964	964	964	964	0
37	20240401	175800	210180000	964	964	964	964	0
38	20240401	175700	210180000	964	964	964	964	0
39	20240401	175600	210180000	964	964	964	964	0
40	20240401	175500	210180000	964	964	964	964	0
41	20240401	175400	210180000	964	964	964	964	0
42	20240401	175300	210180000	964	964	964	964	0
43	20240401	175200	210180000	964	964	964	964	0
44	20240401	175100	210180000	964	964	964	964	0
45	20240401	175000	210180000	964	964	964	964	0
46	20240401	174900	210180000	964	964	964	964	0
47	20240401	174800	210180000	964	964	964	964	0
48	20240401	174700	210180000	964	964	964	964	0
49	20240401	174600	210180000	964	964	964	964	0
50	20240401	174500	210180000	964	964	964	964	0
51	20240401	174400	210180000	964	964	964	964	0
52	20240401	174300	210180000	964	964	964	964	0
53	20240401	174200	210180000	964	964	964	964	0
54	20240401	174100	210180000	964	964	964	964	0
55	20240401	174000	210180000	964	964	964	964	0
56	20240401	173900	210180000	964	964	964	964	0
57	20240401	173800	210180000	964	964	964	964	0
58	20240401	173700	210180000	964	964	964	964	0
59	20240401	173600	210180000	964	964	964	964	0
60	20240401	173500	210180000	964	964	964	964	0
61	20240401	173400	210180000	964	964	964	964	0
62	20240401	173300	210180000	964	964	964	964	856
63	20240401	173200	210180000	964	964	964	964	0
64	20240401	173100	210180000	964	964	964	964	0
65	20240401	173000	210180000	964	964	964	964	0
66	20240401	172900	210180000	964	964	964	964	0
67	20240401	172800	210180000	964	964	964	964	0
68	20240401	172700	210180000	964	964	964	964	0
69	20240401	172600	210180000	964	964	964	964	0
70	20240401	172500	210180000	964	964	964	964	0
71	20240401	172400	210180000	964	964	964	964	0
72	20240401	172300	210180000	964	964	964	964	0
73	20240401	172200	210180000	964	964	964	964	0
74	20240401	172100	210180000	964	964	964	964	0
75	20240401	172000	210180000	964	964	964	964	0
76	20240401	171900	210180000	964	964	964	964	0
77	20240401	171800	210180000	964	964	964	964	0
78	20240401	171700	210180000	964	964	964	964	0
79	20240401	171600	210180000	964	964	964	964	0
80	20240401	171500	210180000	964	964	964	964	0
81	20240401	171400	210180000	964	964	964	964	0
82	20240401	171300	210180000	964	964	964	964	0
83	20240401	171200	210180000	964	964	964	964	0
84	20240401	171100	210180000	964	964	964	964	0
85	20240401	171000	210180000	964	964	964	964	0
86	20240401	170900	210180000	964	964	964	964	0
87	20240401	170800	210180000	964	964	964	964	0
88	20240401	170700	210180000	964	964	964	964	0
89	20240401	170600	210180000	964	964	964	964	0
90	20240401	170500	210180000	964	964	964	964	0
91	20240401	170400	210180000	964	964	964	964	0
92	20240401	170300	210180000	964	964	964	964	856
93	20240401	170200	210180000	964	964	964	964	0
94	20240401	170100	210180000	964	964	964	964	0
95	20240401	170000	210180000	964	964	964	964	0
96	20240401	165900	210180000	964	964	964	964	0
97	20240401	165800	210180000	964	964	964	964	0
98	20240401	165700	210180000	964	964	964	964	0
99	20240401	165600	210180000	964	964	964	964	0
100	20240401	165500	210180000	964	964	964	964	0
101	20240401	165400	210180000	964	964	964	964	0
102	20240401	165300	210180000	964	964	964	964	0
103	20240401	165200	210180000	964	964	964	964	0
104	20240401	165100	210180000	964	964	964	964	0
105	20240401	165000	210180000	964	964	964	964	0
106	20240401	164900	210180000	964	964	964	964	0
107	20240401	164800	210180000	964	964	964	964	0
108	20240401	164700	210180000	964	964	964	964	0
109	20240401	164600	210180000	964	964	964	964	0
110	20240401	164500	210180000	964	964	964	964	0
111	20240401	164400	210180000	964	964	964	964	0
112	20240401	164300	210180000	964	964	964	964	0
113	20240401	164200	210180000	964	964	964	964	0
114	20240401	164100	210180000	964	964	964	964	0
115	20240401	164000	210180000	964	964	964	964	0
116	20240401	163900	210180000	964	964	964	964	0
117	20240401	163800	210180000	964	964	964	964	0
118	20240401	163700	210180000	964	964	964	964	0
119	20240401	163600	210180000	964	964	964	964	0
120	20240401	163500	210180000	964	964	964	964	0
121	20240401	163400	210180000	964	964	964	964	0
122	20240401	163300	210180000	964	964	964	964	856
123	20240401	163200	210180000	964	964	964	964	0
124	20240401	163100	210180000	964	964	964	964	0
125	20240401	163000	210180000	964	964	964	964	0
126	20240401	162900	210180000	964	964	964	964	0
127	20240401	162800	210180000	964	964	964	964	0
128	20240401	162700	210180000	964	964	964	964	0
129	20240401	162600	210180000	964	964	964	964	0
130	20240401	162500	210180000	964	964	964	964	0
131	20240401	162400	210180000	964	964	964	964	0
132	20240401	162300	210180000	964	964	964	964	0
133	20240401	162200	210180000	964	964	964	964	0
134	20240401	162100	210180000	964	964	964	964	0
135	20240401	162000	210180000	964	964	964	964	0
136	20240401	161900	210180000	964	964	964	964	0
137	20240401	161800	210180000	964	964	964	964	0
138	20240401	161700	210180000	964	964	964	964	0
139	20240401	161600	210180000	964	964	964	964	0
140	20240401	161500	210180000	964	964	964	964	0
141	20240401	161400	210180000	964	964	964	964	0
142	20240401	161300	210180000	964	964	964	964	0
143	20240401	161200	210180000	964	964	964	964	0
144	20240401	161100	210180000	964	964	964	964	0
145	20240401	161000	210180000	964	964	964	964	0
146	20240401	160900	210180000	964	964	964	964	0
147	20240401	160800	210180000	964	964	964	964	0
148	20240401	160700	210180000	964	964	964	964	0
149	20240401	160600	210180000	964	964	964	964	0
150	20240401	160500	210180000	964	964	964	964	0
151	20240401	160400	210180000	964	964	964	964	0
152	20240401	160300	210180000	964	964	964	964	856
153	20240401	160200	210180000	964	964	964	964	0
154	20240401	160100	210180000	964	964	964	964	0
155	20240401	160000	210180000	964	964	964	964	0
156	20240401	155900	210180000	964	964	964	964	0
157	20240401	155800	210180000	964	964	964	964	0
158	20240401	155700	210180000	964	964	964	964	0
159	20240401	155600	210180000	964	964	964	964	0
160	20240401	155500	210180000	964	964	964	964	0
161	20240401	155400	210180000	964	964	964	964	0
162	20240401	155300	210180000	964	964	964	964	0
163	20240401	155200	210180000	964	964	964	964	0
164	20240401	155100	210180000	964	964	964	964	0
165	20240401	155000	210180000	964	964	964	964	0
166	20240401	154900	210180000	964	964	964	964	0
167	20240401	154800	210180000	964	964	964	964	0
168	20240401	154700	210180000	964	964	964	964	0
169	20240401	154600	210180000	964	964	964	964	0
170	20240401	154500	210180000	964	964	964	964	0
171	20240401	154400	210180000	964	964	964	964	0
172	20240401	154300	210180000	964	964	964	964	0
173	20240401	154200	210180000	964	964	964	964	0
174	20240401	154100	210180000	964	964	964	964	0
175	20240401	154000	210180000	964	964	964	964	0
176	20240401	153900	210180000	964	964	964	964	0
177	20240401	153800	210180000	964	964	964	964	0
178	20240401	153700	210180000	964	964	964	964	0
179	20240401	153600	210180000	964	964	964	964	0
180	20240401	153500	210180000	964	964	964	964	0
181	20240401	153400	210180000	964	964	964	964	0
182	20240401	153300	210180000	964	964	964	964	856
183	20240401	153200	210180000	964	964	964	964	0
184	20240401	153100	210180000	964	964	964	964	0
185	20240401	153000	210180000	964	964	964	964	856
186	20240401	152900	209354816	964	964	964	964	0
187	20240401	152800	209354816	964	964	964	964	0
188	20240401	152700	209354816	964	964	964	964	0
189	20240401	152600	209354816	964	964	964	964	0
190	20240401	152500	209354816	964	964	964	964	0
191	20240401	152400	209354816	964	964	964	964	0
192	20240401	152300	209354816	964	964	964	964	0
193	20240401	152200	209354816	964	964	964	964	0
194	20240401	152100	209354816	964	964	964	964	0
195	20240401	152000	209354816	964	964	964	964	0
196	20240401	151900	209354816	964	964	964	964	1
197	20240401	151800	209353852	964	964	964	964	0
198	20240401	151700	209353852	964	964	964	964	0
199	20240401	151600	209353852	964	964	964	964	0
200	20240401	151500	209353852	964	964	964	964	6
201	20240401	151400	209348068	964	964	964	964	10
202	20240401	151300	209338428	964	964	964	964	5
203	20240401	151200	209333608	964	964	964	964	5
204	20240401	151100	209328788	963	963	963	963	100
205	20240401	151000	209232488	964	964	964	964	6
206	20240401	150900	209226704	964	964	964	964	113
207	20240401	150800	209117772	964	964	964	964	4
208	20240401	150700	209113916	964	964	964	964	0
209	20240401	150600	209113916	964	964	964	964	6
210	20240401	150500	209108132	964	964	964	964	8
211	20240401	150400	209100420	964	964	964	964	2
212	20240401	150300	209098492	964	964	964	964	8
213	20240401	150200	209090780	963	964	964	963	7
214	20240401	150100	209084033	964	964	964	964	16
215	20240401	150000	209068609	964	964	964	964	0
216	20240401	145900	209068609	964	964	964	964	18
217	20240401	145800	209051257	964	964	964	964	4
218	20240401	145700	209047401	964	964	964	964	0
219	20240401	145600	209047401	964	964	964	964	4
220	20240401	145500	209043545	964	964	964	964	7
221	20240401	145400	209036797	964	964	964	964	6
222	20240401	145300	209031013	964	964	964	964	0
223	20240401	145200	209031013	964	964	964	964	9
224	20240401	145100	209022337	964	964	964	964	18
225	20240401	145000	209004985	964	964	964	964	0
226	20240401	144900	209004985	964	964	964	964	16
227	20240401	144800	208989561	964	964	964	964	4
228	20240401	144700	208985705	964	964	964	964	9
229	20240401	144600	208977029	964	964	964	964	0
230	20240401	144500	208977029	964	964	964	964	6
231	20240401	144400	208971245	964	964	964	964	4
232	20240401	144300	208967389	964	964	964	964	0
233	20240401	144200	208967389	964	964	964	964	107
234	20240401	144100	208864241	964	964	964	964	14
235	20240401	144000	208850745	964	964	964	964	6
236	20240401	143900	208844961	964	964	964	964	0
237	20240401	143800	208844961	964	964	964	964	6
238	20240401	143700	208839177	964	964	964	964	76
239	20240401	143600	208765913	964	964	964	964	0
240	20240401	143500	208765913	964	964	964	964	26
241	20240401	143400	208740849	964	964	964	964	8
242	20240401	143300	208733137	963	963	963	963	1
243	20240401	143200	208732174	962	962	962	962	0
244	20240401	143100	208732174	962	962	962	962	1
245	20240401	143000	208731212	964	962	964	962	95
246	20240401	142900	208639800	963	963	963	963	166
247	20240401	142800	208479942	964	964	964	964	37
248	20240401	142700	208444274	963	964	964	963	62
249	20240401	142600	208384562	964	964	964	964	8
250	20240401	142500	208376850	964	964	964	964	2
251	20240401	142400	208374922	964	964	964	964	9
252	20240401	142300	208366246	964	964	964	964	28
253	20240401	142200	208339254	964	964	965	964	3
254	20240401	142100	208336361	965	964	965	964	709
255	20240401	142000	207652877	964	964	964	964	5
256	20240401	141900	207648057	964	964	964	964	10
257	20240401	141800	207638417	963	963	963	963	1
258	20240401	141700	207637454	964	963	964	963	2007
259	20240401	141600	205702712	964	963	964	963	10
260	20240401	141500	205693081	963	963	964	963	503
261	20240401	141400	205208691	963	963	964	963	12
262	20240401	141300	205197126	963	963	964	963	17
263	20240401	141200	205180745	963	963	964	963	19
264	20240401	141100	205162447	964	964	964	964	0
265	20240401	141000	205162447	964	963	964	963	1847
266	20240401	140900	203383785	963	963	963	963	4
267	20240401	140800	203379933	963	963	963	963	0
268	20240401	140700	203379933	963	963	963	963	6
269	20240401	140600	203374155	963	962	963	962	177
270	20240401	140500	203203871	962	962	962	962	7
271	20240401	140400	203197137	961	961	961	961	35
272	20240401	140300	203163502	961	961	961	961	155
273	20240401	140200	203014547	961	961	961	961	20
274	20240401	140100	202995327	961	961	961	961	0
275	20240401	140000	202995327	961	961	961	961	8
276	20240401	135900	202987639	961	961	961	961	39
277	20240401	135800	202950160	961	961	961	961	106
278	20240401	135700	202848294	961	961	961	961	1
279	20240401	135600	202847333	961	961	961	961	266
280	20240401	135500	202591707	961	961	961	961	8
281	20240401	135400	202584019	961	961	961	961	0
282	20240401	135300	202584019	961	961	961	961	47
283	20240401	135200	202538852	961	961	961	961	40
284	20240401	135100	202500412	961	961	961	961	5
285	20240401	135000	202495607	961	961	961	961	23
286	20240401	134900	202473504	961	961	961	961	32
287	20240401	134800	202442752	961	961	961	961	5
288	20240401	134700	202437947	961	961	961	961	54
289	20240401	134600	202386053	961	961	961	961	9
290	20240401	134500	202377404	961	961	961	961	7
291	20240401	134400	202370677	961	961	961	961	8
292	20240401	134300	202362989	961	961	961	961	0
293	20240401	134200	202362989	961	961	961	961	11
294	20240401	134100	202352418	960	961	961	960	1375
295	20240401	134000	201032413	961	961	961	961	0
296	20240401	133900	201032413	961	961	961	961	5
297	20240401	133800	201027608	961	961	961	961	10
298	20240401	133700	201017998	961	961	961	961	57
299	20240401	133600	200963221	961	961	961	961	0
300	20240401	133500	200963221	961	961	961	961	697
301	20240401	133400	200293404	961	961	961	961	7
302	20240401	133300	200286677	961	961	961	961	0
303	20240401	133200	200286677	961	961	961	961	7
304	20240401	133100	200279950	961	961	961	961	10
305	20240401	133000	200270340	960	961	961	960	28
306	20240401	132900	200243451	961	960	961	960	16
307	20240401	132800	200228090	961	960	961	960	10
308	20240401	132700	200218483	961	961	961	961	6
309	20240401	132600	200212717	961	961	961	961	1808
310	20240401	132500	198475229	961	961	961	961	0
311	20240401	132400	198475229	961	961	961	961	10
312	20240401	132300	198465619	960	961	961	960	1793
313	20240401	132200	196744329	961	961	961	961	0
314	20240401	132100	196744329	961	961	961	961	8
315	20240401	132000	196736641	961	961	961	961	6
316	20240401	131900	196730875	961	961	961	961	98
317	20240401	131800	196636697	961	961	961	961	9
318	20240401	131700	196628048	961	961	961	961	121
319	20240401	131600	196511767	961	961	961	961	9
320	20240401	131500	196503118	961	961	961	961	1006
321	20240401	131400	195536352	961	961	961	961	0
322	20240401	131300	195536352	961	961	961	960	8
323	20240401	131200	195528665	961	960	961	960	49
324	20240401	131100	195481616	961	960	961	960	12
325	20240401	131000	195470085	961	960	961	960	452
326	20240401	130900	195036155	961	961	961	961	10
327	20240401	130800	195026545	961	961	961	961	6
328	20240401	130700	195020779	961	961	961	961	1
329	20240401	130600	195019818	961	961	961	961	17
330	20240401	130500	195003481	961	961	961	961	7
331	20240401	130400	194996754	961	961	961	961	10
332	20240401	130300	194987144	961	961	961	961	6
333	20240401	130200	194981378	961	961	961	961	28
334	20240401	130100	194954470	961	961	961	961	28
335	20240401	130000	194927562	961	961	961	961	0
336	20240401	125900	194927562	961	960	961	960	45
337	20240401	125800	194884354	961	961	961	961	117
338	20240401	125700	194771917	961	961	961	961	7
339	20240401	125600	194765190	961	961	961	961	0
340	20240401	125500	194765190	961	960	961	960	1251
341	20240401	125400	193564222	960	960	960	960	26
342	20240401	125300	193539262	960	958	960	958	2
343	20240401	125200	193537344	958	959	959	958	1810
344	20240401	125100	191802754	959	960	960	957	12463
345	20240401	125000	179856868	961	961	961	961	6
346	20240401	124900	179851102	961	961	961	961	0
347	20240401	124800	179851102	961	960	961	960	4009
348	20240401	124700	176000453	961	961	961	961	512
349	20240401	124600	175508421	961	961	961	961	9
350	20240401	124500	175499772	961	961	961	961	10
351	20240401	124400	175490162	961	961	961	961	9
352	20240401	124300	175481513	961	961	961	961	5
353	20240401	124200	175476708	961	961	961	961	1013
354	20240401	124100	174503215	962	962	962	962	20
355	20240401	124000	174483975	961	961	961	961	111
356	20240401	123900	174377304	961	961	961	961	9
357	20240401	123800	174368655	961	961	961	961	0
358	20240401	123700	174368655	961	962	962	960	10008
359	20240401	123600	164755706	964	964	964	963	778
360	20240401	123500	164006408	964	964	964	964	0
361	20240401	123400	164006408	964	963	964	963	1009
362	20240401	123300	163034732	963	962	963	962	9
363	20240401	123200	163026068	962	962	962	962	8
364	20240401	123100	163018372	962	962	962	962	0
365	20240401	123000	163018372	962	962	962	962	18
366	20240401	122900	163001056	961	961	961	961	307
367	20240401	122800	162706029	961	961	961	961	1
368	20240401	122700	162705068	961	961	961	961	9
369	20240401	122600	162696419	961	961	961	961	7
370	20240401	122500	162689692	961	961	961	961	5
371	20240401	122400	162684887	960	960	960	960	62
372	20240401	122300	162625367	961	961	961	961	11
373	20240401	122200	162614796	961	961	961	961	7
374	20240401	122100	162608069	961	961	961	961	6
375	20240401	122000	162602303	961	961	961	961	0
376	20240401	121900	162602303	961	961	961	961	98
377	20240401	121800	162508125	961	961	961	961	5
378	20240401	121700	162503320	961	961	961	961	0
379	20240401	121600	162503320	961	961	961	961	9
380	20240401	121500	162494671	961	961	961	961	113
381	20240401	121400	162386078	959	961	961	959	79
382	20240401	121300	162310286	961	961	961	961	10
383	20240401	121200	162300676	960	960	960	960	23
384	20240401	121100	162278596	960	960	961	960	97
385	20240401	121000	162185460	961	961	961	961	10
386	20240401	120900	162175850	961	960	961	960	1073
387	20240401	120800	161145769	962	962	962	962	5
388	20240401	120700	161140959	962	961	962	961	13
389	20240401	120600	161128465	961	962	962	960	19031
390	20240401	120500	142840159	964	964	964	964	8
391	20240401	120400	142832447	964	964	964	964	9
392	20240401	120300	142823771	964	964	964	964	5011
393	20240401	120200	137993167	963	964	965	963	8076
394	20240401	120100	130215952	964	964	964	964	88
395	20240401	120000	130131120	964	964	964	964	64
396	20240401	115900	130069424	963	963	963	963	1104
397	20240401	115800	129006272	964	964	964	964	7
398	20240401	115700	128999524	964	964	965	964	234
399	20240401	115600	128773943	964	964	964	964	6
400	20240401	115500	128768159	964	964	964	964	19
401	20240401	115400	128749843	965	963	965	963	168
402	20240401	115300	128588036	965	964	965	964	5038
403	20240401	115200	123731394	964	965	965	964	160
404	20240401	115100	123577147	964	964	964	964	812
405	20240401	115000	122794379	965	964	965	964	160
406	20240401	114900	122640133	964	965	965	964	1070
407	20240401	114800	121608649	965	964	965	964	150
408	20240401	114700	121464048	965	965	965	965	5
409	20240401	114600	121459223	964	965	965	964	147
410	20240401	114500	121317495	965	964	965	964	155
411	20240401	114400	121168069	965	965	965	965	0
412	20240401	114300	121168069	965	964	965	964	141
413	20240401	114200	121032140	965	965	965	965	9
414	20240401	114100	121023455	965	964	965	964	409
415	20240401	114000	120629170	965	965	965	965	10
416	20240401	113900	120619520	965	966	966	965	36
417	20240401	113800	120584774	965	966	966	965	506
418	20240401	113700	120096479	966	967	967	966	18
419	20240401	113600	120079082	967	967	967	967	11
420	20240401	113500	120068445	967	965	967	965	163
421	20240401	113400	119911132	964	965	965	964	150
422	20240401	113300	119766525	965	965	965	965	0
423	20240401	113200	119766525	965	964	965	964	153
424	20240401	113100	119619029	965	965	965	965	4
425	20240401	113000	119615169	964	964	964	964	147
426	20240401	112900	119473461	965	964	965	964	8458
427	20240401	112800	111319943	965	964	965	964	148
428	20240401	112700	111177264	965	965	965	965	8
429	20240401	112600	111169544	964	965	965	964	218
430	20240401	112500	110959382	965	965	965	965	91
431	20240401	112400	110871567	966	965	966	965	306
432	20240401	112300	110576271	965	965	965	965	153
433	20240401	112200	110428626	966	965	966	965	2116
434	20240401	112100	108386681	966	965	966	965	171
435	20240401	112000	108221649	966	966	966	966	98
436	20240401	111900	108126981	965	966	966	965	164
437	20240401	111800	107968711	966	966	966	966	7
438	20240401	111700	107961949	966	966	966	965	160
439	20240401	111600	107807542	966	965	966	965	165
440	20240401	111500	107648306	966	965	966	965	3263
441	20240401	111400	104499510	966	965	966	965	664
442	20240401	111300	103858740	966	966	966	966	10
443	20240401	111200	103849080	966	965	966	965	154
444	20240401	111100	103700469	966	966	966	966	18
445	20240401	111000	103683081	965	965	966	965	607
446	20240401	110900	103097315	966	966	966	965	73
447	20240401	110800	103026857	965	965	965	965	154
448	20240401	110700	102878247	966	965	966	965	109
449	20240401	110600	102773053	965	966	966	965	170
450	20240401	110500	102608986	965	965	965	965	154
451	20240401	110400	102460376	966	966	966	966	35
452	20240401	110300	102426566	966	965	966	965	163
453	20240401	110200	102269261	966	966	966	966	10
454	20240401	110100	102259601	965	965	965	965	301
455	20240401	110000	101969136	966	966	966	966	6
456	20240401	105900	101963340	966	968	968	966	8
457	20240401	105800	101955598	968	968	968	968	8
458	20240401	105700	101947854	966	966	966	966	1115
459	20240401	105600	100870764	968	965	968	965	160
460	20240401	105500	100716346	968	968	968	968	7
461	20240401	105400	100709570	965	965	965	965	142
462	20240401	105300	100572540	968	968	968	968	5
463	20240401	105200	100567700	968	965	968	965	160
464	20240401	105100	100413267	968	968	968	968	5
465	20240401	105000	100408427	969	966	969	966	8552
466	20240401	104900	92122089	966	966	966	966	20
467	20240401	104800	92102769	966	968	969	966	9
468	20240401	104700	92094058	969	969	969	969	0
469	20240401	104600	92094058	969	969	969	969	9
470	20240401	104500	92085337	969	965	969	965	3884
471	20240401	104400	88333544	966	966	966	966	14
472	20240401	104300	88320020	965	965	965	965	153
473	20240401	104200	88172375	966	966	966	966	8
474	20240401	104100	88164647	966	966	966	965	173
475	20240401	104000	87997683	966	966	966	966	10
476	20240401	103900	87988023	965	966	966	965	156
477	20240401	103800	87837481	966	966	966	966	29
478	20240401	103700	87809467	965	965	966	965	386
479	20240401	103600	87436967	965	965	965	965	154
480	20240401	103500	87288357	966	966	966	966	696
481	20240401	103400	86616021	966	965	966	965	153
482	20240401	103300	86468366	966	966	966	966	11
483	20240401	103200	86457740	965	965	965	965	149
484	20240401	103100	86313955	966	966	966	966	4
485	20240401	103000	86310091	965	966	966	965	145
486	20240401	102900	86170157	966	966	966	966	9
487	20240401	102800	86161463	965	966	966	965	148
488	20240401	102700	86018634	966	965	966	965	139
489	20240401	102600	85884494	966	966	966	966	11
490	20240401	102500	85873868	966	965	966	965	141
491	20240401	102400	85737794	966	966	966	966	10
492	20240401	102300	85728134	966	965	966	965	287
493	20240401	102200	85451167	966	966	966	966	12
494	20240401	102100	85439575	966	966	966	966	20
495	20240401	102000	85420255	968	967	968	967	101
496	20240401	101900	85322586	967	968	969	967	84
497	20240401	101800	85241347	969	969	969	969	1
498	20240401	101700	85240378	968	968	969	968	5124
499	20240401	101600	80275233	967	967	967	967	331
500	20240401	101500	79955156	967	967	967	967	2011
501	20240401	101400	78010519	967	965	967	964	3012
502	20240401	101300	75104053	967	967	967	967	5
503	20240401	101200	75099218	965	967	967	965	1506
504	20240401	101100	73645916	967	966	967	966	205
505	20240401	101000	73447875	965	965	966	965	472
506	20240401	100900	72992384	966	965	966	965	7015
507	20240401	100800	66221894	965	966	966	965	158
508	20240401	100700	66069419	966	965	966	965	116
509	20240401	100600	65957475	966	967	967	966	127
510	20240401	100500	65834766	967	965	967	965	135
511	20240401	100400	65704461	967	966	967	966	236
512	20240401	100300	65476452	966	966	967	966	168
513	20240401	100200	65314163	967	967	967	967	10
514	20240401	100100	65304493	966	967	967	966	146
515	20240401	100000	65163360	967	967	967	967	0
516	20240401	095900	65163360	967	966	967	966	42
517	20240401	095800	65122780	967	966	967	966	257
518	20240401	095700	64874398	966	966	967	966	19
519	20240401	095600	64856038	967	967	967	966	48
520	20240401	095500	64809659	967	966	967	966	55
521	20240401	095400	64756503	967	967	967	966	237
522	20240401	095300	64527462	967	967	967	967	6
523	20240401	095200	64521660	966	966	966	966	144
524	20240401	095100	64382556	967	966	967	966	164
525	20240401	095000	64224121	966	966	966	965	7129
526	20240401	094900	57343635	966	966	966	966	0
527	20240401	094800	57343635	966	967	967	966	273
528	20240401	094700	57079909	967	968	968	967	23
529	20240401	094600	57057663	968	968	968	968	11
530	20240401	094500	57047015	966	966	966	966	14
531	20240401	094400	57033491	968	967	968	967	213
532	20240401	094300	56827380	967	967	967	967	80
533	20240401	094200	56750020	968	968	968	968	90
534	20240401	094100	56662900	968	967	968	967	163
535	20240401	094000	56505270	968	968	968	968	100
536	20240401	093900	56408470	967	967	967	967	154
537	20240401	093800	56259552	967	967	967	967	153
538	20240401	093700	56111601	968	968	968	968	0
539	20240401	093600	56111601	968	967	968	967	163
540	20240401	093500	55953971	968	968	968	968	1
541	20240401	093400	55953003	967	968	968	967	20
542	20240401	093300	55933653	968	966	968	966	29072
543	20240401	093200	27850099	965	966	966	965	3805
544	20240401	093100	24178174	966	966	966	966	18514
545	20240401	093000	6293650	967	967	967	967	1
546	20240401	092900	6292683	967	967	967	967	82
547	20240401	092800	6213389	968	968	968	968	0
548	20240401	092700	6213389	968	967	968	967	379
549	20240401	092600	5846806	968	968	968	968	9
550	20240401	092500	5838094	968	968	968	968	10
551	20240401	092400	5828414	969	969	969	969	9
552	20240401	092300	5819693	967	967	967	967	153
553	20240401	092200	5671742	969	968	969	968	34
554	20240401	092100	5638821	967	969	969	967	169
555	20240401	092000	5475368	967	968	968	967	346
556	20240401	091900	5140694	967	969	969	967	167
557	20240401	091800	4979177	967	967	967	967	154
558	20240401	091700	4830259	968	969	969	968	110
559	20240401	091600	4723680	968	968	968	968	0
560	20240401	091500	4723680	968	968	968	968	1010
561	20240401	091400	3746000	967	967	967	967	180
562	20240401	091300	3571940	967	968	968	967	29
563	20240401	091200	3543888	967	967	967	967	704
564	20240401	091100	2863120	967	967	967	967	11
565	20240401	091000	2852483	966	966	966	966	154
566	20240401	090900	2703719	968	966	968	966	162
567	20240401	090800	2547209	968	968	968	968	9
568	20240401	090700	2538497	966	966	966	966	154
569	20240401	090600	2389733	968	968	968	968	10
570	20240401	090500	2380053	966	966	966	966	554
571	20240401	090400	1844889	968	968	968	968	237
572	20240401	090300	1615473	966	966	966	966	0
573	20240401	090200	1615473	966	966	968	966	1010
574	20240401	090100	639795	965	965	965	965	154
575	20240401	090000	491185	965	965	965	965	509