KissMeData/001520/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183300	80976577	923	923	923	923	414
3	20240411	183200	80976577	923	923	923	923	0
4	20240411	183100	80976577	923	923	923	923	0
5	20240411	183000	80976577	923	923	923	923	0
6	20240411	182900	80976577	923	923	923	923	0
7	20240411	182800	80976577	923	923	923	923	0
8	20240411	182700	80976577	923	923	923	923	0
9	20240411	182600	80976577	923	923	923	923	0
10	20240411	182500	80976577	923	923	923	923	0
11	20240411	182400	80976577	923	923	923	923	0
12	20240411	182300	80976577	923	923	923	923	0
13	20240411	182200	80976577	923	923	923	923	0
14	20240411	182100	80976577	923	923	923	923	0
15	20240411	182000	80976577	923	923	923	923	0
16	20240411	181900	80976577	923	923	923	923	0
17	20240411	181800	80976577	923	923	923	923	0
18	20240411	181700	80976577	923	923	923	923	0
19	20240411	181600	80976577	923	923	923	923	0
20	20240411	181500	80976577	923	923	923	923	0
21	20240411	181400	80976577	923	923	923	923	0
22	20240411	181300	80976577	923	923	923	923	0
23	20240411	181200	80976577	923	923	923	923	0
24	20240411	181100	80976577	923	923	923	923	0
25	20240411	181000	80976577	923	923	923	923	0
26	20240411	180900	80976577	923	923	923	923	0
27	20240411	180800	80976577	923	923	923	923	0
28	20240411	180700	80976577	923	923	923	923	0
29	20240411	180600	80976577	923	923	923	923	0
30	20240411	180500	80976577	923	923	923	923	0
31	20240411	180400	80976577	923	923	923	923	0
32	20240411	180300	80976577	923	923	923	923	414
33	20240411	180200	80976577	923	923	923	923	0
34	20240411	180100	80976577	923	923	923	923	0
35	20240411	180000	80976577	923	923	923	923	0
36	20240411	175900	80976577	923	923	923	923	0
37	20240411	175800	80976577	923	923	923	923	0
38	20240411	175700	80976577	923	923	923	923	0
39	20240411	175600	80976577	923	923	923	923	0
40	20240411	175500	80976577	923	923	923	923	0
41	20240411	175400	80976577	923	923	923	923	0
42	20240411	175300	80976577	923	923	923	923	0
43	20240411	175200	80976577	923	923	923	923	0
44	20240411	175100	80976577	923	923	923	923	0
45	20240411	175000	80976577	923	923	923	923	0
46	20240411	174900	80976577	923	923	923	923	0
47	20240411	174800	80976577	923	923	923	923	0
48	20240411	174700	80976577	923	923	923	923	0
49	20240411	174600	80976577	923	923	923	923	0
50	20240411	174500	80976577	923	923	923	923	0
51	20240411	174400	80976577	923	923	923	923	0
52	20240411	174300	80976577	923	923	923	923	0
53	20240411	174200	80976577	923	923	923	923	0
54	20240411	174100	80976577	923	923	923	923	0
55	20240411	174000	80976577	923	923	923	923	0
56	20240411	173900	80976577	923	923	923	923	0
57	20240411	173800	80976577	923	923	923	923	0
58	20240411	173700	80976577	923	923	923	923	0
59	20240411	173600	80976577	923	923	923	923	0
60	20240411	173500	80976577	923	923	923	923	0
61	20240411	173400	80976577	923	923	923	923	0
62	20240411	173300	80976577	923	923	923	923	414
63	20240411	173200	80976577	923	923	923	923	0
64	20240411	173100	80976577	923	923	923	923	0
65	20240411	173000	80976577	923	923	923	923	0
66	20240411	172900	80976577	923	923	923	923	0
67	20240411	172800	80976577	923	923	923	923	0
68	20240411	172700	80976577	923	923	923	923	0
69	20240411	172600	80976577	923	923	923	923	0
70	20240411	172500	80976577	923	923	923	923	0
71	20240411	172400	80976577	923	923	923	923	0
72	20240411	172300	80976577	923	923	923	923	0
73	20240411	172200	80976577	923	923	923	923	0
74	20240411	172100	80976577	923	923	923	923	0
75	20240411	172000	80976577	923	923	923	923	0
76	20240411	171900	80976577	923	923	923	923	0
77	20240411	171800	80976577	923	923	923	923	0
78	20240411	171700	80976577	923	923	923	923	0
79	20240411	171600	80976577	923	923	923	923	0
80	20240411	171500	80976577	923	923	923	923	0
81	20240411	171400	80976577	923	923	923	923	0
82	20240411	171300	80976577	923	923	923	923	0
83	20240411	171200	80976577	923	923	923	923	0
84	20240411	171100	80976577	923	923	923	923	0
85	20240411	171000	80976577	923	923	923	923	0
86	20240411	170900	80976577	923	923	923	923	0
87	20240411	170800	80976577	923	923	923	923	0
88	20240411	170700	80976577	923	923	923	923	0
89	20240411	170600	80976577	923	923	923	923	0
90	20240411	170500	80976577	923	923	923	923	0
91	20240411	170400	80976577	923	923	923	923	0
92	20240411	170300	80976577	923	923	923	923	414
93	20240411	170200	80976577	923	923	923	923	0
94	20240411	170100	80976577	923	923	923	923	0
95	20240411	170000	80976577	923	923	923	923	0
96	20240411	165900	80976577	923	923	923	923	0
97	20240411	165800	80976577	923	923	923	923	0
98	20240411	165700	80976577	923	923	923	923	0
99	20240411	165600	80976577	923	923	923	923	0
100	20240411	165500	80976577	923	923	923	923	0
101	20240411	165400	80976577	923	923	923	923	0
102	20240411	165300	80976577	923	923	923	923	0
103	20240411	165200	80976577	923	923	923	923	0
104	20240411	165100	80976577	923	923	923	923	0
105	20240411	165000	80976577	923	923	923	923	0
106	20240411	164900	80976577	923	923	923	923	0
107	20240411	164800	80976577	923	923	923	923	0
108	20240411	164700	80976577	923	923	923	923	0
109	20240411	164600	80976577	923	923	923	923	0
110	20240411	164500	80976577	923	923	923	923	0
111	20240411	164400	80976577	923	923	923	923	0
112	20240411	164300	80976577	923	923	923	923	0
113	20240411	164200	80976577	923	923	923	923	0
114	20240411	164100	80976577	923	923	923	923	0
115	20240411	164000	80976577	923	923	923	923	0
116	20240411	163900	80976577	923	923	923	923	0
117	20240411	163800	80976577	923	923	923	923	0
118	20240411	163700	80976577	923	923	923	923	0
119	20240411	163600	80976577	923	923	923	923	0
120	20240411	163500	80976577	923	923	923	923	0
121	20240411	163400	80976577	923	923	923	923	0
122	20240411	163300	80976577	923	923	923	923	414
123	20240411	163200	80976577	923	923	923	923	0
124	20240411	163100	80976577	923	923	923	923	0
125	20240411	163000	80976577	923	923	923	923	0
126	20240411	162900	80976577	923	923	923	923	0
127	20240411	162800	80976577	923	923	923	923	0
128	20240411	162700	80976577	923	923	923	923	0
129	20240411	162600	80976577	923	923	923	923	0
130	20240411	162500	80976577	923	923	923	923	0
131	20240411	162400	80976577	923	923	923	923	0
132	20240411	162300	80976577	923	923	923	923	0
133	20240411	162200	80976577	923	923	923	923	0
134	20240411	162100	80976577	923	923	923	923	0
135	20240411	162000	80976577	923	923	923	923	0
136	20240411	161900	80976577	923	923	923	923	0
137	20240411	161800	80976577	923	923	923	923	0
138	20240411	161700	80976577	923	923	923	923	0
139	20240411	161600	80976577	923	923	923	923	0
140	20240411	161500	80976577	923	923	923	923	0
141	20240411	161400	80976577	923	923	923	923	0
142	20240411	161300	80976577	923	923	923	923	0
143	20240411	161200	80976577	923	923	923	923	0
144	20240411	161100	80976577	923	923	923	923	0
145	20240411	161000	80976577	923	923	923	923	0
146	20240411	160900	80976577	923	923	923	923	0
147	20240411	160800	80976577	923	923	923	923	0
148	20240411	160700	80976577	923	923	923	923	0
149	20240411	160600	80976577	923	923	923	923	0
150	20240411	160500	80976577	923	923	923	923	0
151	20240411	160400	80976577	923	923	923	923	0
152	20240411	160300	80976577	923	923	923	923	414
153	20240411	160200	80976577	923	923	923	923	0
154	20240411	160100	80976577	923	923	923	923	0
155	20240411	160000	80976577	923	923	923	923	0
156	20240411	155900	80976577	923	923	923	923	0
157	20240411	155800	80976577	923	923	923	923	0
158	20240411	155700	80976577	923	923	923	923	0
159	20240411	155600	80976577	923	923	923	923	0
160	20240411	155500	80976577	923	923	923	923	0
161	20240411	155400	80976577	923	923	923	923	0
162	20240411	155300	80976577	923	923	923	923	0
163	20240411	155200	80976577	923	923	923	923	0
164	20240411	155100	80976577	923	923	923	923	0
165	20240411	155000	80976577	923	923	923	923	0
166	20240411	154900	80976577	923	923	923	923	0
167	20240411	154800	80976577	923	923	923	923	0
168	20240411	154700	80976577	923	923	923	923	0
169	20240411	154600	80976577	923	923	923	923	0
170	20240411	154500	80976577	923	923	923	923	0
171	20240411	154400	80976577	923	923	923	923	0
172	20240411	154300	80976577	923	923	923	923	0
173	20240411	154200	80976577	923	923	923	923	0
174	20240411	154100	80976577	923	923	923	923	0
175	20240411	154000	80976577	923	923	923	923	0
176	20240411	153900	80976577	923	923	923	923	0
177	20240411	153800	80976577	923	923	923	923	0
178	20240411	153700	80976577	923	923	923	923	0
179	20240411	153600	80976577	923	923	923	923	0
180	20240411	153500	80976577	923	923	923	923	0
181	20240411	153400	80976577	923	923	923	923	0
182	20240411	153300	80976577	923	923	923	923	414
183	20240411	153200	80976577	923	923	923	923	0
184	20240411	153100	80976577	923	923	923	923	0
185	20240411	153000	80976577	923	923	923	923	414
186	20240411	152900	80594455	921	921	921	921	0
187	20240411	152800	80594455	921	921	921	921	0
188	20240411	152700	80594455	921	921	921	921	0
189	20240411	152600	80594455	921	921	921	921	0
190	20240411	152500	80594455	921	921	921	921	0
191	20240411	152400	80594455	921	921	921	921	0
192	20240411	152300	80594455	921	921	921	921	0
193	20240411	152200	80594455	921	921	921	921	0
194	20240411	152100	80594455	921	921	921	921	0
195	20240411	152000	80594455	921	921	921	921	0
196	20240411	151900	80594455	921	922	923	921	283
197	20240411	151800	80333499	921	921	921	921	12
198	20240411	151700	80322447	922	922	922	922	0
199	20240411	151600	80322447	922	922	922	922	0
200	20240411	151500	80322447	922	922	922	922	30
201	20240411	151400	80294787	922	923	923	921	2264
202	20240411	151300	78209628	923	922	923	922	21
203	20240411	151200	78190257	923	923	923	923	151
204	20240411	151100	78050884	923	923	923	923	48
205	20240411	151000	78006580	922	922	922	922	15
206	20240411	150900	77992750	921	921	921	921	128
207	20240411	150800	77874862	922	922	922	922	100
208	20240411	150700	77782662	922	922	922	922	0
209	20240411	150600	77782662	922	922	922	922	5
210	20240411	150500	77778052	922	922	922	922	0
211	20240411	150400	77778052	922	922	922	922	0
212	20240411	150300	77778052	922	922	922	922	30
213	20240411	150200	77750392	922	922	922	922	1
214	20240411	150100	77749470	922	922	922	922	0
215	20240411	150000	77749470	922	922	923	921	389
216	20240411	145900	77390960	923	922	923	922	3
217	20240411	145800	77388192	922	922	922	922	0
218	20240411	145700	77388192	922	922	922	922	5
219	20240411	145600	77383582	923	922	923	922	13
220	20240411	145500	77371593	923	922	923	922	53
221	20240411	145400	77322705	923	922	923	922	151
222	20240411	145300	77183482	922	922	922	922	1
223	20240411	145200	77182560	923	922	923	922	62
224	20240411	145100	77125395	923	922	923	922	32
225	20240411	145000	77095890	922	922	922	922	0
226	20240411	144900	77095890	922	922	922	922	0
227	20240411	144800	77095890	922	922	922	922	5
228	20240411	144700	77091280	922	922	922	922	0
229	20240411	144600	77091280	922	922	922	922	0
230	20240411	144500	77091280	922	922	922	922	0
231	20240411	144400	77091280	922	922	922	922	0
232	20240411	144300	77091280	922	922	922	922	0
233	20240411	144200	77091280	922	922	922	922	0
234	20240411	144100	77091280	922	922	922	922	0
235	20240411	144000	77091280	922	922	922	922	0
236	20240411	143900	77091280	922	922	922	922	0
237	20240411	143800	77091280	922	922	922	922	5
238	20240411	143700	77086670	922	922	922	922	5
239	20240411	143600	77082060	923	922	923	922	47
240	20240411	143500	77038725	922	922	922	922	0
241	20240411	143400	77038725	922	922	922	922	0
242	20240411	143300	77038725	922	922	922	922	0
243	20240411	143200	77038725	922	923	923	922	77
244	20240411	143100	76967729	922	922	922	922	388
245	20240411	143000	76609993	922	922	922	922	0
246	20240411	142900	76609993	922	922	922	922	127
247	20240411	142800	76492899	922	922	922	922	0
248	20240411	142700	76492899	922	922	922	922	0
249	20240411	142600	76492899	922	922	922	922	0
250	20240411	142500	76492899	922	922	922	922	1
251	20240411	142400	76491977	922	922	922	922	171
252	20240411	142300	76334315	922	922	922	922	0
253	20240411	142200	76334315	922	922	922	922	10
254	20240411	142100	76325095	923	923	923	923	0
255	20240411	142000	76325095	923	923	923	923	0
256	20240411	141900	76325095	923	923	923	923	0
257	20240411	141800	76325095	923	923	923	923	1
258	20240411	141700	76324172	922	922	923	922	47
259	20240411	141600	76280837	921	921	921	921	0
260	20240411	141500	76280837	921	921	921	921	0
261	20240411	141400	76280837	921	921	921	921	0
262	20240411	141300	76280837	921	921	921	921	0
263	20240411	141200	76280837	921	921	921	921	0
264	20240411	141100	76280837	921	921	921	921	0
265	20240411	141000	76280837	921	921	921	921	40
266	20240411	140900	76243997	923	923	923	923	0
267	20240411	140800	76243997	923	923	923	923	0
268	20240411	140700	76243997	923	922	923	922	1075
269	20240411	140600	75251773	923	922	923	922	381
270	20240411	140500	74900490	923	923	923	923	800
271	20240411	140400	74162090	923	923	923	923	1
272	20240411	140300	74161167	924	923	924	923	2
273	20240411	140200	74159320	922	922	922	922	0
274	20240411	140100	74159320	922	922	922	922	1
275	20240411	140000	74158398	924	923	924	923	15
276	20240411	135900	74144552	924	923	924	923	15
277	20240411	135800	74130706	924	924	924	924	0
278	20240411	135700	74130706	924	923	924	923	14
279	20240411	135600	74117782	924	923	924	923	61
280	20240411	135500	74061429	923	923	923	923	0
281	20240411	135400	74061429	923	923	923	923	0
282	20240411	135300	74061429	923	923	923	923	0
283	20240411	135200	74061429	923	923	923	923	0
284	20240411	135100	74061429	923	923	923	923	10
285	20240411	135000	74052199	923	923	924	923	4
286	20240411	134900	74048506	924	923	924	923	10
287	20240411	134800	74039275	923	923	923	923	11
288	20240411	134700	74029122	924	923	924	923	144
289	20240411	134600	73896069	924	923	924	923	4
290	20240411	134500	73892375	924	923	924	923	11
291	20240411	134400	73882221	924	924	924	924	0
292	20240411	134300	73882221	924	923	924	923	54
293	20240411	134200	73832378	924	924	924	924	0
294	20240411	134100	73832378	924	924	924	924	0
295	20240411	134000	73832378	924	924	924	924	0
296	20240411	133900	73832378	924	924	924	924	1
297	20240411	133800	73831454	923	923	923	923	169
298	20240411	133700	73675467	924	924	924	924	0
299	20240411	133600	73675467	924	924	924	924	0
300	20240411	133500	73675467	924	924	924	924	10
301	20240411	133400	73666227	924	924	924	924	20
302	20240411	133300	73647747	924	924	924	924	20
303	20240411	133200	73629267	924	924	924	924	5
304	20240411	133100	73624647	924	924	924	924	0
305	20240411	133000	73624647	924	924	924	924	5
306	20240411	132900	73620027	924	924	924	924	0
307	20240411	132800	73620027	924	924	924	924	0
308	20240411	132700	73620027	924	924	924	924	5
309	20240411	132600	73615407	924	924	924	924	0
310	20240411	132500	73615407	924	924	924	924	0
311	20240411	132400	73615407	924	924	924	924	0
312	20240411	132300	73615407	924	924	924	924	0
313	20240411	132200	73615407	924	924	924	924	0
314	20240411	132100	73615407	924	924	924	924	341
315	20240411	132000	73300323	924	924	924	924	0
316	20240411	131900	73300323	924	924	924	924	108
317	20240411	131800	73200531	924	924	924	924	0
318	20240411	131700	73200531	924	924	924	924	30
319	20240411	131600	73172811	924	924	924	924	0
320	20240411	131500	73172811	924	924	924	924	126
321	20240411	131400	73056387	923	923	923	923	1
322	20240411	131300	73055464	924	924	924	924	0
323	20240411	131200	73055464	924	924	924	924	0
324	20240411	131100	73055464	924	924	924	924	0
325	20240411	131000	73055464	924	924	924	924	1
326	20240411	130900	73054540	924	923	924	923	2
327	20240411	130800	73052693	924	922	924	922	101
328	20240411	130700	72959444	923	923	923	923	0
329	20240411	130600	72959444	923	923	923	923	0
330	20240411	130500	72959444	923	922	923	922	11
331	20240411	130400	72949292	921	921	921	921	0
332	20240411	130300	72949292	921	921	921	921	1
333	20240411	130200	72948371	923	923	923	923	0
334	20240411	130100	72948371	923	921	923	921	2
335	20240411	130000	72946527	923	921	923	921	78
336	20240411	125900	72874551	923	923	923	923	1
337	20240411	125800	72873628	923	923	923	923	972
338	20240411	125700	71976472	924	921	924	921	415
339	20240411	125600	71593559	922	921	922	921	92
340	20240411	125500	71508737	921	921	922	921	3
341	20240411	125400	71505973	921	922	923	919	1060
342	20240411	125300	70531498	923	922	924	922	802
343	20240411	125200	69791253	924	922	927	922	5
344	20240411	125100	69786632	921	927	927	921	2
345	20240411	125000	69784784	930	930	930	930	0
346	20240411	124900	69784784	930	930	930	923	3
347	20240411	124800	69782001	924	924	924	924	0
348	20240411	124700	69782001	924	930	930	924	2760
349	20240411	124600	67224261	930	924	930	924	171
350	20240411	124500	67065385	926	922	926	921	892
351	20240411	124400	66242602	923	922	926	922	11
352	20240411	124300	66232423	926	921	926	921	359
353	20240411	124200	65901779	926	921	926	921	612
354	20240411	124100	65336712	919	919	919	919	0
355	20240411	124000	65336712	919	919	919	919	0
356	20240411	123900	65336712	919	919	919	919	0
357	20240411	123800	65336712	919	919	919	919	300
358	20240411	123700	65061012	920	920	920	920	0
359	20240411	123600	65061012	920	919	920	919	4019
360	20240411	123500	61367532	919	919	919	919	0
361	20240411	123400	61367532	919	920	920	919	5000
362	20240411	123300	56771372	922	922	922	922	0
363	20240411	123200	56771372	922	922	922	922	0
364	20240411	123100	56771372	922	922	922	922	0
365	20240411	123000	56771372	922	922	922	922	0
366	20240411	122900	56771372	922	922	922	922	0
367	20240411	122800	56771372	922	922	922	922	5
368	20240411	122700	56766762	922	922	922	922	0
369	20240411	122600	56766762	922	922	922	922	0
370	20240411	122500	56766762	922	922	922	922	0
371	20240411	122400	56766762	922	922	922	922	1
372	20240411	122300	56765840	921	920	921	920	1752
373	20240411	122200	55153940	919	919	919	919	0
374	20240411	122100	55153940	919	919	919	919	0
375	20240411	122000	55153940	919	919	919	919	0
376	20240411	121900	55153940	919	919	919	919	10
377	20240411	121800	55144750	920	920	920	920	139
378	20240411	121700	55016870	920	920	920	920	120
379	20240411	121600	54906470	919	919	919	919	10
380	20240411	121500	54897280	920	920	920	920	613
381	20240411	121400	54333320	920	920	920	920	0
382	20240411	121300	54333320	920	920	920	920	1
383	20240411	121200	54332400	920	920	920	920	0
384	20240411	121100	54332400	920	920	920	920	0
385	20240411	121000	54332400	920	920	920	920	0
386	20240411	120900	54332400	920	920	920	920	0
387	20240411	120800	54332400	920	920	920	920	41
388	20240411	120700	54294680	920	920	920	920	0
389	20240411	120600	54294680	920	920	920	920	20
390	20240411	120500	54276280	920	920	920	920	20
391	20240411	120400	54257880	920	920	920	920	0
392	20240411	120300	54257880	920	920	920	920	0
393	20240411	120200	54257880	920	920	920	920	0
394	20240411	120100	54257880	920	920	920	920	3
395	20240411	120000	54255120	920	920	920	920	0
396	20240411	115900	54255120	920	920	920	920	14
397	20240411	115800	54242240	920	920	920	920	5
398	20240411	115700	54237640	920	919	920	919	60
399	20240411	115600	54182490	920	920	920	920	93
400	20240411	115500	54096930	920	920	920	920	14
401	20240411	115400	54084050	920	920	920	920	1
402	20240411	115300	54083130	920	920	920	920	20
403	20240411	115200	54064730	920	920	920	920	170
404	20240411	115100	53908330	920	920	920	920	15
405	20240411	115000	53894530	920	920	920	920	1
406	20240411	114900	53893610	920	920	920	920	0
407	20240411	114800	53893610	920	920	920	920	0
408	20240411	114700	53893610	920	920	920	920	0
409	20240411	114600	53893610	920	919	920	919	514
410	20240411	114500	53421230	920	919	920	919	102
411	20240411	114400	53327392	920	920	920	920	1
412	20240411	114300	53326472	920	920	920	920	0
413	20240411	114200	53326472	920	919	920	919	513
414	20240411	114100	52855012	919	919	919	919	0
415	20240411	114000	52855012	919	919	919	919	0
416	20240411	113900	52855012	919	919	919	918	293
417	20240411	113800	52586028	919	919	919	919	9
418	20240411	113700	52577757	919	919	919	919	0
419	20240411	113600	52577757	919	919	919	919	133
420	20240411	113500	52455530	920	920	920	920	0
421	20240411	113400	52455530	920	920	920	920	0
422	20240411	113300	52455530	920	920	920	920	14
423	20240411	113200	52442650	920	920	920	920	1
424	20240411	113100	52441730	920	920	920	920	33
425	20240411	113000	52411370	919	919	919	919	0
426	20240411	112900	52411370	919	919	919	919	11
427	20240411	112800	52401261	919	919	919	918	509
428	20240411	112700	51933990	919	919	919	919	6
429	20240411	112600	51928476	919	919	919	919	5
430	20240411	112500	51923881	919	919	919	919	19
431	20240411	112400	51906420	919	919	919	919	6
432	20240411	112300	51900906	919	920	920	919	1790
433	20240411	112200	50255891	920	920	920	920	2
434	20240411	112100	50254051	920	920	920	920	10
435	20240411	112000	50244851	920	920	920	920	13
436	20240411	111900	50232891	920	920	920	920	0
437	20240411	111800	50232891	920	920	920	920	0
438	20240411	111700	50232891	920	920	920	920	102
439	20240411	111600	50139051	920	920	920	920	17
440	20240411	111500	50123411	920	920	920	920	0
441	20240411	111400	50123411	920	920	920	920	1634
442	20240411	111300	48620131	920	920	920	920	0
443	20240411	111200	48620131	920	920	920	920	14
444	20240411	111100	48607251	919	919	919	919	10
445	20240411	111000	48598061	920	920	920	920	0
446	20240411	110900	48598061	920	920	920	920	0
447	20240411	110800	48598061	920	920	920	920	114
448	20240411	110700	48493181	920	920	920	920	16
449	20240411	110600	48478461	920	920	920	920	0
450	20240411	110500	48478461	920	920	920	920	10
451	20240411	110400	48469261	920	920	920	920	5
452	20240411	110300	48464661	920	920	920	920	14
453	20240411	110200	48451781	920	920	920	920	4
454	20240411	110100	48448101	920	920	920	920	100
455	20240411	110000	48356101	920	920	920	920	0
456	20240411	105900	48356101	920	920	920	920	13
457	20240411	105800	48344141	920	920	920	920	0
458	20240411	105700	48344141	920	920	920	920	0
459	20240411	105600	48344141	920	920	920	920	0
460	20240411	105500	48344141	920	920	920	920	10
461	20240411	105400	48334941	920	920	920	920	45
462	20240411	105300	48293541	920	920	920	920	0
463	20240411	105200	48293541	920	920	920	920	0
464	20240411	105100	48293541	920	920	920	920	200
465	20240411	105000	48109541	920	920	920	920	933
466	20240411	104900	47251181	920	920	920	920	0
467	20240411	104800	47251181	920	920	920	920	0
468	20240411	104700	47251181	920	920	920	920	10
469	20240411	104600	47241981	920	920	920	920	0
470	20240411	104500	47241981	920	920	920	920	52
471	20240411	104400	47194141	919	919	919	919	0
472	20240411	104300	47194141	919	919	919	919	0
473	20240411	104200	47194141	919	919	919	919	0
474	20240411	104100	47194141	919	919	919	919	0
475	20240411	104000	47194141	919	919	919	919	9
476	20240411	103900	47185870	920	920	920	920	12
477	20240411	103800	47174830	920	920	920	920	2
478	20240411	103700	47172990	919	919	919	919	26
479	20240411	103600	47149096	919	919	919	919	0
480	20240411	103500	47149096	919	919	919	919	401
481	20240411	103400	46780577	919	919	919	919	0
482	20240411	103300	46780577	919	919	919	919	14
483	20240411	103200	46767711	919	919	919	919	312
484	20240411	103100	46480983	919	919	919	919	0
485	20240411	103000	46480983	919	919	919	919	0
486	20240411	102900	46480983	919	919	919	919	64
487	20240411	102800	46422167	918	919	919	918	23
488	20240411	102700	46401038	918	918	918	918	0
489	20240411	102600	46401038	918	918	918	918	54
490	20240411	102500	46351466	918	918	918	918	2004
491	20240411	102400	44511794	918	919	919	918	18
492	20240411	102300	44495256	918	918	918	918	0
493	20240411	102200	44495256	918	918	918	918	4
494	20240411	102100	44491584	918	918	918	918	4
495	20240411	102000	44487912	918	918	918	918	4
496	20240411	101900	44484240	919	918	919	918	15
497	20240411	101800	44470456	919	919	919	919	0
498	20240411	101700	44470456	919	919	919	919	32
499	20240411	101600	44441048	920	920	920	920	208
500	20240411	101500	44249688	921	921	921	921	13
501	20240411	101400	44237715	921	921	921	921	0
502	20240411	101300	44237715	921	921	921	921	136
503	20240411	101200	44112459	920	920	920	920	0
504	20240411	101100	44112459	920	920	920	920	0
505	20240411	101000	44112459	920	920	920	920	0
506	20240411	100900	44112459	920	920	920	920	0
507	20240411	100800	44112459	920	920	920	920	224
508	20240411	100700	43906379	920	920	920	920	16
509	20240411	100600	43891659	920	920	920	920	10
510	20240411	100500	43882459	920	920	920	920	5
511	20240411	100400	43877859	920	920	920	920	0
512	20240411	100300	43877859	920	920	920	920	0
513	20240411	100200	43877859	920	920	920	920	1
514	20240411	100100	43876939	918	918	919	918	324
515	20240411	100000	43579484	918	918	918	918	0
516	20240411	095900	43579484	918	918	918	918	164
517	20240411	095800	43428932	919	919	919	919	0
518	20240411	095700	43428932	919	919	919	919	5
519	20240411	095600	43424337	919	919	919	919	0
520	20240411	095500	43424337	919	920	920	919	337
521	20240411	095400	43114563	921	920	921	920	581
522	20240411	095300	42579943	921	921	921	921	6
523	20240411	095200	42574417	921	921	921	921	0
524	20240411	095100	42574417	921	921	921	921	0
525	20240411	095000	42574417	921	921	921	921	1
526	20240411	094900	42573496	922	922	923	921	253
527	20240411	094800	42340435	922	922	922	922	111
528	20240411	094700	42238093	922	921	922	921	144
529	20240411	094600	42105464	920	920	920	920	1000
530	20240411	094500	41185464	921	921	921	921	68
531	20240411	094400	41122836	922	922	922	922	0
532	20240411	094300	41122836	922	922	922	921	6
533	20240411	094200	41117305	922	921	922	921	143
534	20240411	094100	40985594	921	921	921	921	5
535	20240411	094000	40980989	920	921	921	920	556
536	20240411	093900	40469466	920	921	921	920	1700
537	20240411	093800	38904766	922	922	922	922	0
538	20240411	093700	38904766	922	921	922	921	12
539	20240411	093600	38893710	922	921	922	921	2
540	20240411	093500	38891867	922	921	922	921	9
541	20240411	093400	38883571	922	921	922	921	19
542	20240411	093300	38866056	923	922	923	921	54
543	20240411	093200	38816294	922	922	922	922	10
544	20240411	093100	38807074	921	921	921	921	13
545	20240411	093000	38795101	922	921	922	921	18
546	20240411	092900	38778507	922	921	922	921	6
547	20240411	092800	38772976	920	920	920	920	200
548	20240411	092700	38588976	920	922	922	920	101
549	20240411	092600	38496054	921	920	921	920	103
550	20240411	092500	38401292	919	920	925	919	60
551	20240411	092400	38346108	921	919	921	919	2
552	20240411	092300	38344268	921	919	921	919	9
553	20240411	092200	38335983	921	919	921	919	2
554	20240411	092100	38334143	920	919	920	919	41
555	20240411	092000	38296424	920	918	920	918	839
556	20240411	091900	37526180	918	920	921	918	52
557	20240411	091800	37478427	920	921	921	920	27
558	20240411	091700	37453563	921	921	921	921	0
559	20240411	091600	37453563	921	918	921	918	1539
560	20240411	091500	36038168	920	920	921	918	122
561	20240411	091400	35926126	923	922	923	921	110
562	20240411	091300	35824599	922	922	922	922	120
563	20240411	091200	35713959	922	922	922	922	10
564	20240411	091100	35704739	922	922	925	922	26531
565	20240411	091000	11191773	922	922	923	922	110
566	20240411	090900	11090340	923	923	923	923	0
567	20240411	090800	11090340	923	923	923	923	6
568	20240411	090700	11084802	923	923	924	923	1101
569	20240411	090600	10067588	916	916	916	916	0
570	20240411	090500	10067588	916	916	916	916	0
571	20240411	090400	10067588	916	924	924	916	530
572	20240411	090300	9581545	917	918	918	917	2089
573	20240411	090200	7665843	917	922	923	917	883
574	20240411	090100	6852528	922	922	922	922	0
575	20240411	090000	6852528	922	911	922	911	7507