KissMeData/001520/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183400	119955572	924	924	924	924	3930
3	20240409	183300	119955572	924	924	924	924	0
4	20240409	183200	119955572	924	924	924	924	0
5	20240409	183100	119955572	924	924	924	924	0
6	20240409	183000	119955572	924	924	924	924	0
7	20240409	182900	119955572	924	924	924	924	0
8	20240409	182800	119955572	924	924	924	924	0
9	20240409	182700	119955572	924	924	924	924	0
10	20240409	182600	119955572	924	924	924	924	0
11	20240409	182500	119955572	924	924	924	924	0
12	20240409	182400	119955572	924	924	924	924	0
13	20240409	182300	119955572	924	924	924	924	0
14	20240409	182200	119955572	924	924	924	924	0
15	20240409	182100	119955572	924	924	924	924	0
16	20240409	182000	119955572	924	924	924	924	0
17	20240409	181900	119955572	924	924	924	924	0
18	20240409	181800	119955572	924	924	924	924	0
19	20240409	181700	119955572	924	924	924	924	0
20	20240409	181600	119955572	924	924	924	924	0
21	20240409	181500	119955572	924	924	924	924	0
22	20240409	181400	119955572	924	924	924	924	0
23	20240409	181300	119955572	924	924	924	924	0
24	20240409	181200	119955572	924	924	924	924	0
25	20240409	181100	119955572	924	924	924	924	0
26	20240409	181000	119955572	924	924	924	924	0
27	20240409	180900	119955572	924	924	924	924	0
28	20240409	180800	119955572	924	924	924	924	0
29	20240409	180700	119955572	924	924	924	924	0
30	20240409	180600	119955572	924	924	924	924	0
31	20240409	180500	119955572	924	924	924	924	0
32	20240409	180400	119955572	924	924	924	924	3930
33	20240409	180300	119955572	924	924	924	924	0
34	20240409	180200	119955572	924	924	924	924	0
35	20240409	180100	119955572	924	924	924	924	0
36	20240409	180000	119955572	924	924	924	924	0
37	20240409	175900	119955572	924	924	924	924	0
38	20240409	175800	119955572	924	924	924	924	0
39	20240409	175700	119955572	924	924	924	924	0
40	20240409	175600	119955572	924	924	924	924	0
41	20240409	175500	119955572	924	924	924	924	0
42	20240409	175400	119955572	924	924	924	924	0
43	20240409	175300	119955572	924	924	924	924	0
44	20240409	175200	119955572	924	924	924	924	0
45	20240409	175100	119955572	924	924	924	924	0
46	20240409	175000	119955572	924	924	924	924	0
47	20240409	174900	119955572	924	924	924	924	0
48	20240409	174800	119955572	924	924	924	924	0
49	20240409	174700	119955572	924	924	924	924	0
50	20240409	174600	119955572	924	924	924	924	0
51	20240409	174500	119955572	924	924	924	924	0
52	20240409	174400	119955572	924	924	924	924	0
53	20240409	174300	119955572	924	924	924	924	0
54	20240409	174200	119955572	924	924	924	924	0
55	20240409	174100	119955572	924	924	924	924	0
56	20240409	174000	119955572	924	924	924	924	0
57	20240409	173900	119955572	924	924	924	924	0
58	20240409	173800	119955572	924	924	924	924	0
59	20240409	173700	119955572	924	924	924	924	0
60	20240409	173600	119955572	924	924	924	924	0
61	20240409	173500	119955572	924	924	924	924	0
62	20240409	173400	119955572	924	924	924	924	3930
63	20240409	173300	119955572	924	924	924	924	0
64	20240409	173200	119955572	924	924	924	924	0
65	20240409	173100	119955572	924	924	924	924	0
66	20240409	173000	119955572	924	924	924	924	0
67	20240409	172900	119955572	924	924	924	924	0
68	20240409	172800	119955572	924	924	924	924	0
69	20240409	172700	119955572	924	924	924	924	0
70	20240409	172600	119955572	924	924	924	924	0
71	20240409	172500	119955572	924	924	924	924	0
72	20240409	172400	119955572	924	924	924	924	0
73	20240409	172300	119955572	924	924	924	924	0
74	20240409	172200	119955572	924	924	924	924	0
75	20240409	172100	119955572	924	924	924	924	0
76	20240409	172000	119955572	924	924	924	924	0
77	20240409	171900	119955572	924	924	924	924	0
78	20240409	171800	119955572	924	924	924	924	0
79	20240409	171700	119955572	924	924	924	924	0
80	20240409	171600	119955572	924	924	924	924	0
81	20240409	171500	119955572	924	924	924	924	0
82	20240409	171400	119955572	924	924	924	924	0
83	20240409	171300	119955572	924	924	924	924	0
84	20240409	171200	119955572	924	924	924	924	0
85	20240409	171100	119955572	924	924	924	924	0
86	20240409	171000	119955572	924	924	924	924	0
87	20240409	170900	119955572	924	924	924	924	0
88	20240409	170800	119955572	924	924	924	924	0
89	20240409	170700	119955572	924	924	924	924	0
90	20240409	170600	119955572	924	924	924	924	0
91	20240409	170500	119955572	924	924	924	924	0
92	20240409	170400	119955572	924	924	924	924	3930
93	20240409	170300	119955572	924	924	924	924	0
94	20240409	170200	119955572	924	924	924	924	0
95	20240409	170100	119955572	924	924	924	924	0
96	20240409	170000	119955572	924	924	924	924	0
97	20240409	165900	119955572	924	924	924	924	0
98	20240409	165800	119955572	924	924	924	924	0
99	20240409	165700	119955572	924	924	924	924	0
100	20240409	165600	119955572	924	924	924	924	0
101	20240409	165500	119955572	924	924	924	924	0
102	20240409	165400	119955572	924	924	924	924	0
103	20240409	165300	119955572	924	924	924	924	0
104	20240409	165200	119955572	924	924	924	924	0
105	20240409	165100	119955572	924	924	924	924	0
106	20240409	165000	119955572	924	924	924	924	0
107	20240409	164900	119955572	924	924	924	924	0
108	20240409	164800	119955572	924	924	924	924	0
109	20240409	164700	119955572	924	924	924	924	0
110	20240409	164600	119955572	924	924	924	924	0
111	20240409	164500	119955572	924	924	924	924	0
112	20240409	164400	119955572	924	924	924	924	0
113	20240409	164300	119955572	924	924	924	924	0
114	20240409	164200	119955572	924	924	924	924	0
115	20240409	164100	119955572	924	924	924	924	0
116	20240409	164000	119955572	924	924	924	924	0
117	20240409	163900	119955572	924	924	924	924	0
118	20240409	163800	119955572	924	924	924	924	0
119	20240409	163700	119955572	924	924	924	924	0
120	20240409	163600	119955572	924	924	924	924	0
121	20240409	163500	119955572	924	924	924	924	0
122	20240409	163400	119955572	924	924	924	924	3930
123	20240409	163300	119955572	924	924	924	924	0
124	20240409	163200	119955572	924	924	924	924	0
125	20240409	163100	119955572	924	924	924	924	0
126	20240409	163000	119955572	924	924	924	924	0
127	20240409	162900	119955572	924	924	924	924	0
128	20240409	162800	119955572	924	924	924	924	0
129	20240409	162700	119955572	924	924	924	924	0
130	20240409	162600	119955572	924	924	924	924	0
131	20240409	162500	119955572	924	924	924	924	0
132	20240409	162400	119955572	924	924	924	924	0
133	20240409	162300	119955572	924	924	924	924	0
134	20240409	162200	119955572	924	924	924	924	0
135	20240409	162100	119955572	924	924	924	924	0
136	20240409	162000	119955572	924	924	924	924	0
137	20240409	161900	119955572	924	924	924	924	0
138	20240409	161800	119955572	924	924	924	924	0
139	20240409	161700	119955572	924	924	924	924	0
140	20240409	161600	119955572	924	924	924	924	0
141	20240409	161500	119955572	924	924	924	924	0
142	20240409	161400	119955572	924	924	924	924	0
143	20240409	161300	119955572	924	924	924	924	0
144	20240409	161200	119955572	924	924	924	924	0
145	20240409	161100	119955572	924	924	924	924	0
146	20240409	161000	119955572	924	924	924	924	0
147	20240409	160900	119955572	924	924	924	924	0
148	20240409	160800	119955572	924	924	924	924	0
149	20240409	160700	119955572	924	924	924	924	0
150	20240409	160600	119955572	924	924	924	924	0
151	20240409	160500	119955572	924	924	924	924	0
152	20240409	160400	119955572	924	924	924	924	3930
153	20240409	160300	119955572	924	924	924	924	0
154	20240409	160200	119955572	924	924	924	924	0
155	20240409	160100	119955572	924	924	924	924	0
156	20240409	160000	119955572	924	924	924	924	0
157	20240409	155900	119955572	924	924	924	924	0
158	20240409	155800	119955572	924	924	924	924	0
159	20240409	155700	119955572	924	924	924	924	0
160	20240409	155600	119955572	924	924	924	924	0
161	20240409	155500	119955572	924	924	924	924	0
162	20240409	155400	119955572	924	924	924	924	0
163	20240409	155300	119955572	924	924	924	924	0
164	20240409	155200	119955572	924	924	924	924	0
165	20240409	155100	119955572	924	924	924	924	0
166	20240409	155000	119955572	924	924	924	924	0
167	20240409	154900	119955572	924	924	924	924	0
168	20240409	154800	119955572	924	924	924	924	0
169	20240409	154700	119955572	924	924	924	924	0
170	20240409	154600	119955572	924	924	924	924	0
171	20240409	154500	119955572	924	924	924	924	0
172	20240409	154400	119955572	924	924	924	924	0
173	20240409	154300	119955572	924	924	924	924	0
174	20240409	154200	119955572	924	924	924	924	0
175	20240409	154100	119955572	924	924	924	924	0
176	20240409	154000	119955572	924	924	924	924	0
177	20240409	153900	119955572	924	924	924	924	0
178	20240409	153800	119955572	924	924	924	924	0
179	20240409	153700	119955572	924	924	924	924	0
180	20240409	153600	119955572	924	924	924	924	0
181	20240409	153500	119955572	924	924	924	924	0
182	20240409	153400	119955572	924	924	924	924	3930
183	20240409	153300	119955572	924	924	924	924	0
184	20240409	153200	119955572	924	924	924	924	0
185	20240409	153100	119955572	924	924	924	924	0
186	20240409	153000	119955572	924	924	924	924	3930
187	20240409	152900	116324252	924	924	924	924	0
188	20240409	152800	116324252	924	924	924	924	0
189	20240409	152700	116324252	924	924	924	924	0
190	20240409	152600	116324252	924	924	924	924	0
191	20240409	152500	116324252	924	924	924	924	0
192	20240409	152400	116324252	924	924	924	924	0
193	20240409	152300	116324252	924	924	924	924	0
194	20240409	152200	116324252	924	924	924	924	0
195	20240409	152100	116324252	924	924	924	924	0
196	20240409	152000	116324252	924	924	924	924	0
197	20240409	151900	116324252	924	925	925	924	19
198	20240409	151800	116306679	924	927	927	924	1834
199	20240409	151700	114611254	927	927	927	927	0
200	20240409	151600	114611254	927	927	927	927	23
201	20240409	151500	114589933	927	926	927	926	71
202	20240409	151400	114524122	927	927	927	927	15
203	20240409	151300	114510217	927	927	927	927	3
204	20240409	151200	114507436	928	929	929	928	66
205	20240409	151100	114446123	929	926	929	926	48
206	20240409	151000	114401573	929	927	929	927	35
207	20240409	150900	114369084	926	926	926	926	7
208	20240409	150800	114362602	926	926	926	926	108
209	20240409	150700	114262594	928	928	928	926	16
210	20240409	150600	114247760	928	926	928	926	25
211	20240409	150500	114224584	926	926	926	926	0
212	20240409	150400	114224584	926	926	926	926	7
213	20240409	150300	114218102	926	926	926	926	6
214	20240409	150200	114212546	928	926	929	926	9
215	20240409	150100	114204206	926	926	926	926	6
216	20240409	150000	114198650	926	927	927	926	3
217	20240409	145900	114195870	924	927	928	924	9
218	20240409	145800	114187543	926	924	926	924	25
219	20240409	145700	114164439	925	926	926	925	805
220	20240409	145600	113419809	928	926	928	926	202
221	20240409	145500	113232754	926	926	926	926	6
222	20240409	145400	113227198	926	926	926	926	6
223	20240409	145300	113221642	926	926	926	926	7
224	20240409	145200	113215160	927	926	927	926	736
225	20240409	145100	112532904	925	926	926	925	107
226	20240409	145000	112433828	925	925	925	925	6
227	20240409	144900	112428278	925	925	925	925	7
228	20240409	144800	112421803	926	925	926	925	13
229	20240409	144700	112409771	926	926	926	926	0
230	20240409	144600	112409771	926	926	926	925	3111
231	20240409	144500	109529162	924	924	924	924	6
232	20240409	144400	109523618	924	924	924	924	7
233	20240409	144300	109517150	924	924	924	924	0
234	20240409	144200	109517150	924	925	925	924	19
235	20240409	144100	109499581	924	924	924	924	6
236	20240409	144000	109494037	924	924	924	924	7
237	20240409	143900	109487569	924	924	924	924	6
238	20240409	143800	109482025	925	925	925	925	1
239	20240409	143700	109481100	924	924	924	924	6
240	20240409	143600	109475556	925	924	925	924	46
241	20240409	143500	109433013	924	924	924	924	74
242	20240409	143400	109364637	924	924	924	924	0
243	20240409	143300	109364637	924	924	924	924	6
244	20240409	143200	109359093	924	924	924	924	7
245	20240409	143100	109352625	924	925	925	924	7
246	20240409	143000	109346156	925	924	925	924	16
247	20240409	142900	109331362	925	925	925	925	10
248	20240409	142800	109322112	924	924	924	924	7
249	20240409	142700	109315644	924	925	925	924	17
250	20240409	142600	109299925	925	924	925	924	7
251	20240409	142500	109293456	925	925	925	925	1
252	20240409	142400	109292531	924	925	925	924	13
253	20240409	142300	109280513	925	925	925	925	175
254	20240409	142200	109118638	925	926	926	925	7
255	20240409	142100	109112162	926	925	926	925	848
256	20240409	142000	108326920	926	926	926	926	10
257	20240409	141900	108317660	925	925	925	925	7
258	20240409	141800	108311185	926	925	926	925	11
259	20240409	141700	108301005	925	925	925	925	6
260	20240409	141600	108295455	925	925	925	925	0
261	20240409	141500	108295455	925	925	925	925	7
262	20240409	141400	108288980	925	924	925	924	9
263	20240409	141300	108280661	924	925	925	924	7
264	20240409	141200	108274192	925	924	925	924	9
265	20240409	141100	108265874	924	924	924	924	0
266	20240409	141000	108265874	924	927	927	924	23458
267	20240409	140900	86574257	927	927	927	927	6
268	20240409	140800	86568695	927	927	927	927	7
269	20240409	140700	86562206	927	927	927	927	0
270	20240409	140600	86562206	927	927	927	927	6
271	20240409	140500	86556644	927	927	927	927	42
272	20240409	140400	86517710	926	926	926	926	7
273	20240409	140300	86511228	926	926	926	926	6
274	20240409	140200	86505672	927	927	927	927	0
275	20240409	140100	86505672	927	927	927	927	3
276	20240409	140000	86502891	927	927	927	927	7
277	20240409	135900	86496402	927	927	927	927	6
278	20240409	135800	86490840	927	927	927	927	6
279	20240409	135700	86485278	927	927	927	927	45
280	20240409	135600	86443563	927	926	927	926	12
281	20240409	135500	86432446	926	926	926	926	6
282	20240409	135400	86426890	926	926	926	926	6
283	20240409	135300	86421334	926	926	926	926	0
284	20240409	135200	86421334	926	926	926	926	7
285	20240409	135100	86414852	926	926	926	926	6
286	20240409	135000	86409296	925	925	925	925	6
287	20240409	134900	86403746	925	925	925	925	7
288	20240409	134800	86397271	926	926	926	926	0
289	20240409	134700	86397271	926	926	926	926	6
290	20240409	134600	86391715	926	926	926	926	6
291	20240409	134500	86386159	926	926	926	926	506
292	20240409	134400	85917603	926	926	926	926	0
293	20240409	134300	85917603	926	928	928	926	12
294	20240409	134200	85906481	926	928	928	926	16
295	20240409	134100	85891645	926	927	927	926	111
296	20240409	134000	85788754	926	926	926	926	7
297	20240409	133900	85782272	926	926	926	926	0
298	20240409	133800	85782272	926	926	926	926	6
299	20240409	133700	85776716	926	926	926	926	6
300	20240409	133600	85771160	926	926	926	926	7
301	20240409	133500	85764678	926	926	926	926	0
302	20240409	133400	85764678	926	927	927	926	11
303	20240409	133300	85754487	926	926	926	926	6
304	20240409	133200	85748931	926	926	926	926	7
305	20240409	133100	85742449	926	925	926	925	16
306	20240409	133000	85727639	926	926	926	926	0
307	20240409	132900	85727639	926	926	926	926	5
308	20240409	132800	85723009	925	926	926	925	107
309	20240409	132700	85623934	925	925	925	925	6
310	20240409	132600	85618384	927	927	927	927	1
311	20240409	132500	85617457	925	926	926	925	14
312	20240409	132400	85604499	926	926	926	926	5
313	20240409	132300	85599869	926	925	926	925	13
314	20240409	132200	85587837	925	925	925	925	36
315	20240409	132100	85554537	926	926	926	926	1
316	20240409	132000	85553611	925	925	925	925	7
317	20240409	131900	85547136	926	926	926	926	69
318	20240409	131800	85483242	926	926	926	926	6
319	20240409	131700	85477686	927	927	927	927	4
320	20240409	131600	85473978	927	927	927	927	6
321	20240409	131500	85468416	926	926	926	926	200
322	20240409	131400	85283216	924	924	924	924	6
323	20240409	131300	85277672	924	924	924	924	7
324	20240409	131200	85271204	924	927	927	924	1683
325	20240409	131100	83715743	925	927	927	925	7
326	20240409	131000	83709266	925	927	927	925	3380
327	20240409	130900	80580913	925	925	925	925	7
328	20240409	130800	80574438	926	926	926	926	1000
329	20240409	130700	79648438	926	927	927	926	1360
330	20240409	130600	78388594	927	929	929	927	7
331	20240409	130500	78382103	929	931	931	928	492
332	20240409	130400	77924853	930	928	930	928	81
333	20240409	130300	77849539	929	929	929	929	300
334	20240409	130200	77570839	927	928	928	927	134
335	20240409	130100	77446593	928	927	928	927	42
336	20240409	130000	77407623	928	927	928	927	8
337	20240409	125900	77400206	927	927	927	927	300
338	20240409	125800	77122106	927	927	927	927	146
339	20240409	125700	76986764	928	928	928	928	5
340	20240409	125600	76982124	927	928	928	927	507
341	20240409	125500	76512104	928	928	928	928	6
342	20240409	125400	76506536	928	928	928	928	200
343	20240409	125300	76320936	928	928	928	928	6
344	20240409	125200	76315368	928	928	928	928	7
345	20240409	125100	76308872	928	928	928	928	6
346	20240409	125000	76303304	928	928	928	928	0
347	20240409	124900	76303304	928	928	928	928	1506
348	20240409	124800	74905736	928	928	928	928	8
349	20240409	124700	74898312	928	928	928	928	6
350	20240409	124600	74892744	928	928	928	928	9
351	20240409	124500	74884392	929	929	929	929	0
352	20240409	124400	74884392	929	929	929	929	6
353	20240409	124300	74878818	928	930	930	928	26
354	20240409	124200	74854650	930	930	930	930	4
355	20240409	124100	74850930	930	929	930	929	14
356	20240409	124000	74837917	931	931	931	931	0
357	20240409	123900	74837917	931	929	932	929	2048
358	20240409	123800	72932292	928	929	929	928	1006
359	20240409	123700	71998499	930	929	930	929	27
360	20240409	123600	71973396	929	929	929	929	0
361	20240409	123500	71973396	929	929	929	929	6
362	20240409	123400	71967822	929	929	929	929	6
363	20240409	123300	71962248	929	929	929	929	7
364	20240409	123200	71955745	929	929	929	929	6
365	20240409	123100	71950171	929	929	929	929	0
366	20240409	123000	71950171	929	929	929	929	6
367	20240409	122900	71944597	929	929	929	929	9
368	20240409	122800	71936236	929	929	929	929	6
369	20240409	122700	71930662	929	929	929	929	0
370	20240409	122600	71930662	929	929	929	929	6
371	20240409	122500	71925088	929	929	929	929	7
372	20240409	122400	71918585	929	929	929	929	6
373	20240409	122300	71913011	930	929	930	929	12
374	20240409	122200	71901857	930	930	930	930	0
375	20240409	122100	71901857	930	930	930	930	1
376	20240409	122000	71900927	930	930	937	930	10926
377	20240409	121900	61683874	929	929	929	929	6
378	20240409	121800	61678300	929	929	929	929	0
379	20240409	121700	61678300	929	930	930	929	19
380	20240409	121600	61660637	929	929	929	929	6
381	20240409	121500	61655063	930	929	930	929	26
382	20240409	121400	61630889	929	929	929	929	6
383	20240409	121300	61625315	929	929	929	929	56
384	20240409	121200	61573291	929	929	930	929	135
385	20240409	121100	61447749	929	929	929	929	6
386	20240409	121000	61442175	929	929	930	929	1243
387	20240409	120900	60286862	929	929	929	929	3
388	20240409	120800	60284075	929	929	929	929	259
389	20240409	120700	60043464	929	929	929	929	8
390	20240409	120600	60036032	929	929	929	929	8
391	20240409	120500	60028600	929	929	929	929	58
392	20240409	120400	59974718	930	929	930	929	4
393	20240409	120300	59971000	929	929	929	929	8
394	20240409	120200	59963568	929	929	929	929	8
395	20240409	120100	59956136	929	929	929	929	9
396	20240409	120000	59947775	929	929	929	929	2
397	20240409	115900	59945917	929	929	929	929	2160
398	20240409	115800	57939277	929	929	929	929	10
399	20240409	115700	57929987	929	929	929	929	11
400	20240409	115600	57919768	929	929	929	929	6
401	20240409	115500	57914194	929	929	929	929	0
402	20240409	115400	57914194	929	929	929	929	6
403	20240409	115300	57908620	929	929	929	929	7
404	20240409	115200	57902117	929	929	929	929	11
405	20240409	115100	57891898	929	929	929	929	0
406	20240409	115000	57891898	929	929	929	929	6
407	20240409	114900	57886324	929	929	929	929	7
408	20240409	114800	57879821	930	930	930	929	671
409	20240409	114700	57256182	930	930	930	930	6
410	20240409	114600	57250602	930	930	930	930	26
411	20240409	114500	57226422	930	930	930	930	7
412	20240409	114400	57219912	930	930	930	930	6
413	20240409	114300	57214332	930	930	930	930	6
414	20240409	114200	57208752	930	930	930	930	0
415	20240409	114100	57208752	930	932	932	930	17
416	20240409	114000	57192922	930	930	930	930	6
417	20240409	113900	57187342	930	930	930	930	6
418	20240409	113800	57181762	930	930	930	930	7
419	20240409	113700	57175252	931	931	931	931	0
420	20240409	113600	57175252	931	931	931	931	318
421	20240409	113500	56879194	931	931	931	931	47
422	20240409	113400	56835437	931	931	931	931	7
423	20240409	113300	56828920	931	931	931	931	0
424	20240409	113200	56828920	931	932	932	931	11
425	20240409	113100	56818674	931	931	931	931	21
426	20240409	113000	56799123	931	931	931	931	7
427	20240409	112900	56792606	931	931	931	931	36
428	20240409	112800	56759090	931	931	931	931	0
429	20240409	112700	56759090	931	931	931	931	6
430	20240409	112600	56753504	931	932	932	931	17
431	20240409	112500	56737667	932	931	932	931	2502
432	20240409	112400	54408303	931	931	931	931	6
433	20240409	112300	54402717	933	933	933	933	1
434	20240409	112200	54401784	931	931	931	931	7
435	20240409	112100	54395267	933	932	933	931	89
436	20240409	112000	54312320	931	931	931	931	6
437	20240409	111900	54306734	931	931	931	931	57
438	20240409	111800	54253667	932	932	932	932	62
439	20240409	111700	54195883	931	931	931	931	56
440	20240409	111600	54143747	931	931	931	931	6
441	20240409	111500	54138161	931	931	931	931	7
442	20240409	111400	54131644	931	931	931	931	0
443	20240409	111300	54131644	931	931	931	931	6
444	20240409	111200	54126058	931	931	931	931	6
445	20240409	111100	54120472	931	931	931	931	7
446	20240409	111000	54113955	931	932	932	931	1331
447	20240409	110900	52874228	931	931	931	931	0
448	20240409	110800	52874228	931	932	932	931	1506
449	20240409	110700	51471857	932	932	932	932	7
450	20240409	110600	51465333	933	932	933	932	114
451	20240409	110500	51358977	932	932	932	932	6
452	20240409	110400	51353385	933	933	933	933	1
453	20240409	110300	51352452	932	934	934	932	8
454	20240409	110200	51344994	932	932	932	932	6
455	20240409	110100	51339402	932	932	932	932	6
456	20240409	110000	51333810	932	932	932	932	6
457	20240409	105900	51328218	933	933	933	933	0
458	20240409	105800	51328218	933	933	933	933	0
459	20240409	105700	51328218	933	933	933	933	0
460	20240409	105600	51328218	933	933	933	933	0
461	20240409	105500	51328218	933	933	933	933	4
462	20240409	105400	51324486	932	932	932	932	0
463	20240409	105300	51324486	932	932	932	932	63
464	20240409	105200	51265770	935	935	935	935	1
465	20240409	105100	51264835	934	934	935	934	4
466	20240409	105000	51261098	934	935	935	934	103
467	20240409	104900	51164894	934	934	934	934	13
468	20240409	104800	51152752	934	934	935	934	218
469	20240409	104700	50949139	935	935	935	934	3
470	20240409	104600	50946335	934	934	936	934	3
471	20240409	104500	50943531	936	934	936	934	13
472	20240409	104400	50931387	935	935	935	935	0
473	20240409	104300	50931387	935	935	935	935	0
474	20240409	104200	50931387	935	932	935	932	1135
475	20240409	104100	49873296	932	932	932	932	0
476	20240409	104000	49873296	932	932	932	932	0
477	20240409	103900	49873296	932	932	935	932	3775
478	20240409	103800	46354993	935	935	935	935	0
479	20240409	103700	46354993	935	935	935	935	0
480	20240409	103600	46354993	935	935	935	935	2
481	20240409	103500	46353123	935	935	936	935	16
482	20240409	103400	46338152	936	936	936	935	38
483	20240409	103300	46302597	936	935	936	935	5
484	20240409	103200	46297918	936	935	936	934	16
485	20240409	103100	46282959	935	932	936	932	112
486	20240409	103000	46178408	934	934	936	934	108
487	20240409	102900	46077534	934	934	934	934	7
488	20240409	102800	46070996	935	934	935	934	21
489	20240409	102700	46051363	935	934	935	934	2
490	20240409	102600	46049494	935	936	936	934	9
491	20240409	102500	46041079	934	935	936	934	4
492	20240409	102400	46037340	934	932	934	932	77
493	20240409	102300	45965552	936	933	936	933	2
494	20240409	102200	45963683	936	933	936	933	4
495	20240409	102100	45959945	936	934	936	933	112
496	20240409	102000	45855131	933	933	933	933	10
497	20240409	101900	45845801	934	934	935	932	63
498	20240409	101800	45787065	934	934	935	934	3
499	20240409	101700	45784262	934	935	935	934	5
500	20240409	101600	45779591	934	935	935	934	77
501	20240409	101500	45707606	936	935	937	935	4
502	20240409	101400	45703863	936	936	936	934	3
503	20240409	101300	45701057	934	935	938	934	70
504	20240409	101200	45635468	937	935	937	934	538
505	20240409	101100	45132437	936	936	936	936	1
506	20240409	101000	45131501	935	936	937	934	3499
507	20240409	100900	41859020	936	933	936	933	581
508	20240409	100800	41315789	935	933	935	933	4
509	20240409	100700	41312055	934	933	935	933	25
510	20240409	100600	41288685	935	935	935	933	23
511	20240409	100500	41267198	933	932	934	932	5
512	20240409	100400	41262532	935	932	935	931	6018
513	20240409	100300	35641044	931	931	931	931	2
514	20240409	100200	35639182	931	929	931	929	22362
515	20240409	100100	14820233	928	928	928	928	2800
516	20240409	100000	12221833	928	928	928	928	0
517	20240409	095900	12221833	928	928	928	928	21
518	20240409	095800	12202345	928	928	928	928	0
519	20240409	095700	12202345	928	928	928	928	0
520	20240409	095600	12202345	928	928	928	928	40
521	20240409	095500	12165225	928	928	928	928	0
522	20240409	095400	12165225	928	928	928	928	788
523	20240409	095300	11433961	931	931	931	931	134
524	20240409	095200	11309207	930	930	930	930	7
525	20240409	095100	11302697	930	930	930	930	8
526	20240409	095000	11295257	931	930	931	930	5003
527	20240409	094900	6637474	930	930	930	930	72
528	20240409	094800	6570514	930	930	930	930	53
529	20240409	094700	6521224	930	929	930	929	19
530	20240409	094600	6503572	929	929	929	929	1
531	20240409	094500	6502643	929	929	929	929	0
532	20240409	094400	6502643	929	928	929	928	11
533	20240409	094300	6492425	929	929	929	929	36
534	20240409	094200	6458981	930	930	930	930	20
535	20240409	094100	6440381	933	933	933	933	0
536	20240409	094000	6440381	933	930	933	930	11
537	20240409	093900	6430148	933	931	933	931	9
538	20240409	093800	6421753	933	929	933	929	3
539	20240409	093700	6418962	928	929	933	928	22
540	20240409	093600	6398489	929	929	929	929	6
541	20240409	093500	6392915	929	929	929	929	5
542	20240409	093400	6388270	930	930	930	930	0
543	20240409	093300	6388270	930	931	933	930	139
544	20240409	093200	6258953	930	929	930	929	815
545	20240409	093100	5501324	929	929	929	929	0
546	20240409	093000	5501324	929	929	929	928	144
547	20240409	092900	5367558	929	929	929	929	4
548	20240409	092800	5363842	929	929	929	929	0
549	20240409	092700	5363842	929	929	929	929	50
550	20240409	092600	5317392	929	929	929	929	0
551	20240409	092500	5317392	929	929	929	929	15
552	20240409	092400	5303457	929	929	929	929	0
553	20240409	092300	5303457	929	929	929	929	100
554	20240409	092200	5210557	929	929	929	929	5
555	20240409	092100	5205912	930	930	930	930	0
556	20240409	092000	5205912	930	927	930	927	21
557	20240409	091900	5186395	930	927	930	927	6
558	20240409	091800	5180818	930	927	930	927	21
559	20240409	091700	5161311	930	927	930	927	21
560	20240409	091600	5141812	927	927	927	927	2
561	20240409	091500	5139958	927	926	927	926	951
562	20240409	091400	4259141	925	926	926	924	21
563	20240409	091300	4239725	924	924	924	924	116
564	20240409	091200	4132541	924	924	924	924	10
565	20240409	091100	4123301	926	926	926	926	12
566	20240409	091000	4112189	926	926	926	925	1169
567	20240409	090900	3030366	926	926	926	924	2160
568	20240409	090800	1030396	926	926	926	925	134
569	20240409	090700	906322	924	926	926	924	30
570	20240409	090600	878562	926	923	926	923	308
571	20240409	090500	594275	923	923	923	923	0
572	20240409	090400	594275	923	923	923	923	0
573	20240409	090300	594275	923	923	923	923	109
574	20240409	090200	493668	923	923	923	923	6
575	20240409	090100	488130	921	921	921	921	0
576	20240409	090000	488130	921	921	921	921	530