KissMeData/001520/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183400	125464232	922	922	922	922	583
3	20240412	183300	125464232	922	922	922	922	0
4	20240412	183200	125464232	922	922	922	922	0
5	20240412	183100	125464232	922	922	922	922	0
6	20240412	183000	125464232	922	922	922	922	0
7	20240412	182900	125464232	922	922	922	922	0
8	20240412	182800	125464232	922	922	922	922	0
9	20240412	182700	125464232	922	922	922	922	0
10	20240412	182600	125464232	922	922	922	922	0
11	20240412	182500	125464232	922	922	922	922	0
12	20240412	182400	125464232	922	922	922	922	0
13	20240412	182300	125464232	922	922	922	922	0
14	20240412	182200	125464232	922	922	922	922	0
15	20240412	182100	125464232	922	922	922	922	0
16	20240412	182000	125464232	922	922	922	922	0
17	20240412	181900	125464232	922	922	922	922	0
18	20240412	181800	125464232	922	922	922	922	0
19	20240412	181700	125464232	922	922	922	922	0
20	20240412	181600	125464232	922	922	922	922	0
21	20240412	181500	125464232	922	922	922	922	0
22	20240412	181400	125464232	922	922	922	922	0
23	20240412	181300	125464232	922	922	922	922	0
24	20240412	181200	125464232	922	922	922	922	0
25	20240412	181100	125464232	922	922	922	922	0
26	20240412	181000	125464232	922	922	922	922	0
27	20240412	180900	125464232	922	922	922	922	0
28	20240412	180800	125464232	922	922	922	922	0
29	20240412	180700	125464232	922	922	922	922	0
30	20240412	180600	125464232	922	922	922	922	0
31	20240412	180500	125464232	922	922	922	922	0
32	20240412	180400	125464232	922	922	922	922	583
33	20240412	180300	125464232	922	922	922	922	0
34	20240412	180200	125464232	922	922	922	922	0
35	20240412	180100	125464232	922	922	922	922	0
36	20240412	180000	125464232	922	922	922	922	0
37	20240412	175900	125464232	922	922	922	922	0
38	20240412	175800	125464232	922	922	922	922	0
39	20240412	175700	125464232	922	922	922	922	0
40	20240412	175600	125464232	922	922	922	922	0
41	20240412	175500	125464232	922	922	922	922	0
42	20240412	175400	125464232	922	922	922	922	0
43	20240412	175300	125464232	922	922	922	922	0
44	20240412	175200	125464232	922	922	922	922	0
45	20240412	175100	125464232	922	922	922	922	0
46	20240412	175000	125464232	922	922	922	922	0
47	20240412	174900	125464232	922	922	922	922	0
48	20240412	174800	125464232	922	922	922	922	0
49	20240412	174700	125464232	922	922	922	922	0
50	20240412	174600	125464232	922	922	922	922	0
51	20240412	174500	125464232	922	922	922	922	0
52	20240412	174400	125464232	922	922	922	922	0
53	20240412	174300	125464232	922	922	922	922	0
54	20240412	174200	125464232	922	922	922	922	0
55	20240412	174100	125464232	922	922	922	922	0
56	20240412	174000	125464232	922	922	922	922	0
57	20240412	173900	125464232	922	922	922	922	0
58	20240412	173800	125464232	922	922	922	922	0
59	20240412	173700	125464232	922	922	922	922	0
60	20240412	173600	125464232	922	922	922	922	0
61	20240412	173500	125464232	922	922	922	922	0
62	20240412	173400	125464232	922	922	922	922	583
63	20240412	173300	125464232	922	922	922	922	0
64	20240412	173200	125464232	922	922	922	922	0
65	20240412	173100	125464232	922	922	922	922	0
66	20240412	173000	125464232	922	922	922	922	0
67	20240412	172900	125464232	922	922	922	922	0
68	20240412	172800	125464232	922	922	922	922	0
69	20240412	172700	125464232	922	922	922	922	0
70	20240412	172600	125464232	922	922	922	922	0
71	20240412	172500	125464232	922	922	922	922	0
72	20240412	172400	125464232	922	922	922	922	0
73	20240412	172300	125464232	922	922	922	922	0
74	20240412	172200	125464232	922	922	922	922	0
75	20240412	172100	125464232	922	922	922	922	0
76	20240412	172000	125464232	922	922	922	922	0
77	20240412	171900	125464232	922	922	922	922	0
78	20240412	171800	125464232	922	922	922	922	0
79	20240412	171700	125464232	922	922	922	922	0
80	20240412	171600	125464232	922	922	922	922	0
81	20240412	171500	125464232	922	922	922	922	0
82	20240412	171400	125464232	922	922	922	922	0
83	20240412	171300	125464232	922	922	922	922	0
84	20240412	171200	125464232	922	922	922	922	0
85	20240412	171100	125464232	922	922	922	922	0
86	20240412	171000	125464232	922	922	922	922	0
87	20240412	170900	125464232	922	922	922	922	0
88	20240412	170800	125464232	922	922	922	922	0
89	20240412	170700	125464232	922	922	922	922	0
90	20240412	170600	125464232	922	922	922	922	0
91	20240412	170500	125464232	922	922	922	922	0
92	20240412	170400	125464232	922	922	922	922	583
93	20240412	170300	125464232	922	922	922	922	0
94	20240412	170200	125464232	922	922	922	922	0
95	20240412	170100	125464232	922	922	922	922	0
96	20240412	170000	125464232	922	922	922	922	0
97	20240412	165900	125464232	922	922	922	922	0
98	20240412	165800	125464232	922	922	922	922	0
99	20240412	165700	125464232	922	922	922	922	0
100	20240412	165600	125464232	922	922	922	922	0
101	20240412	165500	125464232	922	922	922	922	0
102	20240412	165400	125464232	922	922	922	922	0
103	20240412	165300	125464232	922	922	922	922	0
104	20240412	165200	125464232	922	922	922	922	0
105	20240412	165100	125464232	922	922	922	922	0
106	20240412	165000	125464232	922	922	922	922	0
107	20240412	164900	125464232	922	922	922	922	0
108	20240412	164800	125464232	922	922	922	922	0
109	20240412	164700	125464232	922	922	922	922	0
110	20240412	164600	125464232	922	922	922	922	0
111	20240412	164500	125464232	922	922	922	922	0
112	20240412	164400	125464232	922	922	922	922	0
113	20240412	164300	125464232	922	922	922	922	0
114	20240412	164200	125464232	922	922	922	922	0
115	20240412	164100	125464232	922	922	922	922	0
116	20240412	164000	125464232	922	922	922	922	0
117	20240412	163900	125464232	922	922	922	922	0
118	20240412	163800	125464232	922	922	922	922	0
119	20240412	163700	125464232	922	922	922	922	0
120	20240412	163600	125464232	922	922	922	922	0
121	20240412	163500	125464232	922	922	922	922	0
122	20240412	163400	125464232	922	922	922	922	583
123	20240412	163300	125464232	922	922	922	922	0
124	20240412	163200	125464232	922	922	922	922	0
125	20240412	163100	125464232	922	922	922	922	0
126	20240412	163000	125464232	922	922	922	922	0
127	20240412	162900	125464232	922	922	922	922	0
128	20240412	162800	125464232	922	922	922	922	0
129	20240412	162700	125464232	922	922	922	922	0
130	20240412	162600	125464232	922	922	922	922	0
131	20240412	162500	125464232	922	922	922	922	0
132	20240412	162400	125464232	922	922	922	922	0
133	20240412	162300	125464232	922	922	922	922	0
134	20240412	162200	125464232	922	922	922	922	0
135	20240412	162100	125464232	922	922	922	922	0
136	20240412	162000	125464232	922	922	922	922	0
137	20240412	161900	125464232	922	922	922	922	0
138	20240412	161800	125464232	922	922	922	922	0
139	20240412	161700	125464232	922	922	922	922	0
140	20240412	161600	125464232	922	922	922	922	0
141	20240412	161500	125464232	922	922	922	922	0
142	20240412	161400	125464232	922	922	922	922	0
143	20240412	161300	125464232	922	922	922	922	0
144	20240412	161200	125464232	922	922	922	922	0
145	20240412	161100	125464232	922	922	922	922	0
146	20240412	161000	125464232	922	922	922	922	0
147	20240412	160900	125464232	922	922	922	922	0
148	20240412	160800	125464232	922	922	922	922	0
149	20240412	160700	125464232	922	922	922	922	0
150	20240412	160600	125464232	922	922	922	922	0
151	20240412	160500	125464232	922	922	922	922	0
152	20240412	160400	125464232	922	922	922	922	583
153	20240412	160300	125464232	922	922	922	922	0
154	20240412	160200	125464232	922	922	922	922	0
155	20240412	160100	125464232	922	922	922	922	0
156	20240412	160000	125464232	922	922	922	922	0
157	20240412	155900	125464232	922	922	922	922	0
158	20240412	155800	125464232	922	922	922	922	0
159	20240412	155700	125464232	922	922	922	922	0
160	20240412	155600	125464232	922	922	922	922	0
161	20240412	155500	125464232	922	922	922	922	0
162	20240412	155400	125464232	922	922	922	922	0
163	20240412	155300	125464232	922	922	922	922	0
164	20240412	155200	125464232	922	922	922	922	0
165	20240412	155100	125464232	922	922	922	922	0
166	20240412	155000	125464232	922	922	922	922	0
167	20240412	154900	125464232	922	922	922	922	0
168	20240412	154800	125464232	922	922	922	922	0
169	20240412	154700	125464232	922	922	922	922	0
170	20240412	154600	125464232	922	922	922	922	0
171	20240412	154500	125464232	922	922	922	922	0
172	20240412	154400	125464232	922	922	922	922	0
173	20240412	154300	125464232	922	922	922	922	0
174	20240412	154200	125464232	922	922	922	922	0
175	20240412	154100	125464232	922	922	922	922	0
176	20240412	154000	125464232	922	922	922	922	0
177	20240412	153900	125464232	922	922	922	922	0
178	20240412	153800	125464232	922	922	922	922	0
179	20240412	153700	125464232	922	922	922	922	0
180	20240412	153600	125464232	922	922	922	922	0
181	20240412	153500	125464232	922	922	922	922	0
182	20240412	153400	125464232	922	922	922	922	583
183	20240412	153300	125464232	922	922	922	922	0
184	20240412	153200	125464232	922	922	922	922	0
185	20240412	153100	125464232	922	922	922	922	0
186	20240412	153000	125464232	922	922	922	922	583
187	20240412	152900	124926706	922	922	922	922	0
188	20240412	152800	124926706	922	922	922	922	0
189	20240412	152700	124926706	922	922	922	922	0
190	20240412	152600	124926706	922	922	922	922	0
191	20240412	152500	124926706	922	922	922	922	0
192	20240412	152400	124926706	922	922	922	922	0
193	20240412	152300	124926706	922	922	922	922	0
194	20240412	152200	124926706	922	922	922	922	0
195	20240412	152100	124926706	922	922	922	922	0
196	20240412	152000	124926706	922	922	922	922	0
197	20240412	151900	124926706	922	920	922	920	204
198	20240412	151800	124738748	916	916	916	916	0
199	20240412	151700	124738748	916	917	919	916	644
200	20240412	151600	124147932	917	916	917	916	630
201	20240412	151500	123570564	916	916	916	916	281
202	20240412	151400	123313168	916	919	919	916	340
203	20240412	151300	123001713	916	916	916	916	6726
204	20240412	151200	116840697	916	916	916	916	286
205	20240412	151100	116578721	916	916	916	916	338
206	20240412	151000	116269113	916	919	919	916	293
207	20240412	150900	116000701	919	917	919	917	624
208	20240412	150800	115428491	917	916	920	916	309
209	20240412	150700	115145410	916	917	917	916	513
210	20240412	150600	114675307	917	917	917	917	425
211	20240412	150500	114285582	916	916	917	916	625
212	20240412	150400	113713080	917	917	917	917	10
213	20240412	150300	113703910	917	916	917	916	3460
214	20240412	150200	110531386	917	917	918	917	534
215	20240412	150100	110041608	917	918	919	917	1147
216	20240412	150000	108988989	917	918	918	917	308
217	20240412	145900	108706531	920	920	920	920	0
218	20240412	145800	108706531	920	919	920	919	31
219	20240412	145700	108678041	919	919	919	919	0
220	20240412	145600	108678041	919	919	923	919	2000
221	20240412	145500	106839960	920	919	920	919	4
222	20240412	145400	106836282	920	920	920	920	5
223	20240412	145300	106831682	920	920	920	920	0
224	20240412	145200	106831682	920	920	920	920	0
225	20240412	145100	106831682	920	920	920	920	21
226	20240412	145000	106812362	920	920	920	920	0
227	20240412	144900	106812362	920	920	920	920	0
228	20240412	144800	106812362	920	919	920	919	164
229	20240412	144700	106661644	920	920	920	919	24
230	20240412	144600	106639567	921	921	921	921	0
231	20240412	144500	106639567	921	919	921	919	101
232	20240412	144400	106546746	919	919	919	919	41
233	20240412	144300	106509067	919	920	920	919	158
234	20240412	144200	106363813	920	920	920	920	5006
235	20240412	144100	101758293	920	920	920	920	0
236	20240412	144000	101758293	920	920	920	920	10
237	20240412	143900	101749093	920	920	920	920	0
238	20240412	143800	101749093	920	920	920	920	0
239	20240412	143700	101749093	920	919	920	919	102
240	20240412	143600	101655254	919	919	919	919	153
241	20240412	143500	101514647	919	919	920	919	10
242	20240412	143400	101505451	919	919	919	918	313
243	20240412	143300	101218105	919	919	920	919	79
244	20240412	143200	101145427	920	920	920	920	0
245	20240412	143100	101145427	920	920	923	919	57
246	20240412	143000	101092868	922	922	922	922	0
247	20240412	142900	101092868	922	919	923	919	4
248	20240412	142800	101089185	919	919	919	919	3
249	20240412	142700	101086428	917	917	917	917	4000
250	20240412	142600	97418428	919	919	919	919	0
251	20240412	142500	97418428	919	919	919	919	5
252	20240412	142400	97413833	919	919	919	919	0
253	20240412	142300	97413833	919	919	919	919	0
254	20240412	142200	97413833	919	919	919	919	1
255	20240412	142100	97412914	918	920	920	918	917
256	20240412	142000	96570458	920	920	920	920	0
257	20240412	141900	96570458	920	918	920	918	2187
258	20240412	141800	94558444	918	918	918	918	0
259	20240412	141700	94558444	918	918	918	918	0
260	20240412	141600	94558444	918	918	918	918	0
261	20240412	141500	94558444	918	918	918	918	0
262	20240412	141400	94558444	918	918	918	918	0
263	20240412	141300	94558444	918	918	918	918	818
264	20240412	141200	93807520	917	917	917	917	0
265	20240412	141100	93807520	917	917	917	917	0
266	20240412	141000	93807520	917	918	918	917	75
267	20240412	140900	93738739	919	917	919	917	2105
268	20240412	140800	91808244	917	917	917	917	400
269	20240412	140700	91441444	920	920	920	920	0
270	20240412	140600	91441444	920	920	920	920	1
271	20240412	140500	91440524	920	919	920	919	13
272	20240412	140400	91428571	920	920	920	920	0
273	20240412	140300	91428571	920	920	920	920	0
274	20240412	140200	91428571	920	918	920	918	1500
275	20240412	140100	90050591	918	918	918	918	10
276	20240412	140000	90041411	918	918	918	918	148
277	20240412	135900	89905547	918	918	918	918	10
278	20240412	135800	89896367	918	918	918	917	2516
279	20240412	135700	87588787	918	918	918	918	46
280	20240412	135600	87546559	918	918	918	918	4
281	20240412	135500	87542887	918	918	918	918	102
282	20240412	135400	87449251	918	919	921	918	725
283	20240412	135300	86783662	919	919	919	919	2
284	20240412	135200	86781824	919	919	919	919	5
285	20240412	135100	86777229	919	919	919	919	0
286	20240412	135000	86777229	919	919	919	919	0
287	20240412	134900	86777229	919	919	919	919	0
288	20240412	134800	86777229	919	919	919	919	0
289	20240412	134700	86777229	919	919	919	919	0
290	20240412	134600	86777229	919	919	919	919	1
291	20240412	134500	86776310	917	917	917	917	0
292	20240412	134400	86776310	917	917	917	917	0
293	20240412	134300	86776310	917	917	917	917	0
294	20240412	134200	86776310	917	918	918	917	250
295	20240412	134100	86547054	919	919	919	919	0
296	20240412	134000	86547054	919	919	919	919	0
297	20240412	133900	86547054	919	919	919	919	4
298	20240412	133800	86543378	919	919	919	919	0
299	20240412	133700	86543378	919	919	919	919	280
300	20240412	133600	86286058	919	919	919	919	21
301	20240412	133500	86266759	918	918	918	918	0
302	20240412	133400	86266759	918	918	918	918	0
303	20240412	133300	86266759	918	918	918	918	14
304	20240412	133200	86253907	919	919	919	919	0
305	20240412	133100	86253907	919	919	919	919	5
306	20240412	133000	86249312	919	919	919	919	0
307	20240412	132900	86249312	919	919	919	919	0
308	20240412	132800	86249312	919	919	919	919	240
309	20240412	132700	86028752	918	918	918	918	0
310	20240412	132600	86028752	918	918	918	918	0
311	20240412	132500	86028752	918	918	918	918	0
312	20240412	132400	86028752	918	918	918	918	2
313	20240412	132300	86026916	918	918	918	918	0
314	20240412	132200	86026916	918	918	918	918	1
315	20240412	132100	86025998	918	918	918	918	179
316	20240412	132000	85861676	919	919	919	919	1
317	20240412	131900	85860757	919	919	925	919	2323
318	20240412	131800	83721570	919	919	919	919	10
319	20240412	131700	83712380	919	919	919	919	0
320	20240412	131600	83712380	919	919	919	919	0
321	20240412	131500	83712380	919	919	919	919	0
322	20240412	131400	83712380	919	919	919	919	61
323	20240412	131300	83656321	919	919	919	919	5
324	20240412	131200	83651726	920	920	920	920	0
325	20240412	131100	83651726	920	920	920	920	0
326	20240412	131000	83651726	920	918	920	917	2282
327	20240412	130900	81556426	918	918	918	918	0
328	20240412	130800	81556426	918	918	918	918	0
329	20240412	130700	81556426	918	918	918	918	0
330	20240412	130600	81556426	918	918	918	918	0
331	20240412	130500	81556426	918	918	918	918	0
332	20240412	130400	81556426	918	918	918	918	100
333	20240412	130300	81464626	918	918	918	918	0
334	20240412	130200	81464626	918	918	918	918	0
335	20240412	130100	81464626	918	918	918	918	500
336	20240412	130000	81005626	918	918	918	918	153
337	20240412	125900	80865172	918	918	918	918	464
338	20240412	125800	80439220	918	918	918	918	0
339	20240412	125700	80439220	918	918	918	918	0
340	20240412	125600	80439220	918	918	918	918	0
341	20240412	125500	80439220	918	917	918	917	236
342	20240412	125400	80222726	918	918	918	918	0
343	20240412	125300	80222726	918	918	918	918	0
344	20240412	125200	80222726	918	918	918	918	30
345	20240412	125100	80195186	918	918	918	918	108
346	20240412	125000	80096042	918	918	918	918	0
347	20240412	124900	80096042	918	918	918	918	0
348	20240412	124800	80096042	918	918	918	918	87
349	20240412	124700	80016176	918	918	918	918	100
350	20240412	124600	79924376	918	918	918	918	0
351	20240412	124500	79924376	918	918	918	918	0
352	20240412	124400	79924376	918	918	918	918	11
353	20240412	124300	79914278	918	918	918	918	2
354	20240412	124200	79912442	918	918	918	918	1
355	20240412	124100	79911524	917	917	917	917	5839
356	20240412	124000	74557161	917	917	917	917	7297
357	20240412	123900	67865812	918	918	918	918	0
358	20240412	123800	67865812	918	918	918	917	10550
359	20240412	123700	58190982	918	918	918	918	0
360	20240412	123600	58190982	918	918	918	918	0
361	20240412	123500	58190982	918	918	918	918	325
362	20240412	123400	57892632	918	918	918	918	0
363	20240412	123300	57892632	918	918	918	918	4700
364	20240412	123200	53578032	918	921	921	918	13000
365	20240412	123100	41643990	921	921	921	921	1
366	20240412	123000	41643069	921	921	921	919	2922
367	20240412	122900	38955149	921	921	921	921	1
368	20240412	122800	38954228	921	922	925	921	2011
369	20240412	122700	37102091	925	921	925	921	1802
370	20240412	122600	35435248	924	921	924	921	32
371	20240412	122500	35405726	924	922	924	921	1846
372	20240412	122400	33700027	923	921	923	921	2
373	20240412	122300	33698183	924	924	924	924	0
374	20240412	122200	33698183	924	924	924	924	0
375	20240412	122100	33698183	924	921	924	921	2
376	20240412	122000	33696338	920	920	920	920	0
377	20240412	121900	33696338	920	920	920	920	0
378	20240412	121800	33696338	920	921	921	920	6002
379	20240412	121700	28174496	921	922	922	921	500
380	20240412	121600	27713897	922	922	922	922	0
381	20240412	121500	27713897	922	922	922	922	0
382	20240412	121400	27713897	922	922	922	922	0
383	20240412	121300	27713897	922	922	922	922	0
384	20240412	121200	27713897	922	922	922	922	0
385	20240412	121100	27713897	922	922	922	922	0
386	20240412	121000	27713897	922	922	922	922	178
387	20240412	120900	27549781	924	924	924	924	0
388	20240412	120800	27549781	924	922	924	922	2
389	20240412	120700	27547935	921	921	921	921	1000
390	20240412	120600	26626935	923	923	923	923	0
391	20240412	120500	26626935	923	923	923	923	0
392	20240412	120400	26626935	923	923	923	923	0
393	20240412	120300	26626935	923	923	923	923	0
394	20240412	120200	26626935	923	923	923	923	0
395	20240412	120100	26626935	923	923	923	923	0
396	20240412	120000	26626935	923	923	923	923	3
397	20240412	115900	26624166	923	923	923	923	0
398	20240412	115800	26624166	923	923	923	923	1
399	20240412	115700	26623243	923	923	923	923	3
400	20240412	115600	26620474	922	922	922	922	0
401	20240412	115500	26620474	922	922	922	922	0
402	20240412	115400	26620474	922	922	922	922	0
403	20240412	115300	26620474	922	922	922	922	0
404	20240412	115200	26620474	922	922	922	922	20
405	20240412	115100	26602034	922	922	922	922	23
406	20240412	115000	26580828	921	921	921	921	500
407	20240412	114900	26120328	922	922	922	922	0
408	20240412	114800	26120328	922	923	924	922	573
409	20240412	114700	25591587	923	923	923	923	0
410	20240412	114600	25591587	923	923	923	923	247
411	20240412	114500	25363606	923	923	923	923	0
412	20240412	114400	25363606	923	923	923	923	100
413	20240412	114300	25271306	923	923	923	923	0
414	20240412	114200	25271306	923	923	923	923	0
415	20240412	114100	25271306	923	923	923	923	500
416	20240412	114000	24809806	922	922	922	922	0
417	20240412	113900	24809806	922	922	922	922	84
418	20240412	113800	24732358	923	923	923	923	0
419	20240412	113700	24732358	923	923	923	923	0
420	20240412	113600	24732358	923	923	923	923	0
421	20240412	113500	24732358	923	923	923	923	0
422	20240412	113400	24732358	923	923	923	923	0
423	20240412	113300	24732358	923	923	923	923	2
424	20240412	113200	24730512	922	922	922	922	0
425	20240412	113100	24730512	922	922	922	922	89
426	20240412	113000	24648454	923	923	923	923	0
427	20240412	112900	24648454	923	923	923	923	10
428	20240412	112800	24639224	923	922	923	922	131
429	20240412	112700	24518358	922	922	922	922	3
430	20240412	112600	24515592	922	922	922	922	0
431	20240412	112500	24515592	922	922	922	922	6
432	20240412	112400	24510060	922	922	922	922	8
433	20240412	112300	24502684	922	922	922	922	183
434	20240412	112200	24333958	923	923	923	923	0
435	20240412	112100	24333958	923	923	923	923	91
436	20240412	112000	24249965	923	923	923	923	13
437	20240412	111900	24237966	923	923	923	923	0
438	20240412	111800	24237966	923	923	923	923	8
439	20240412	111700	24230582	923	923	923	923	52
440	20240412	111600	24182586	923	923	923	923	144
441	20240412	111500	24049674	923	923	923	923	50
442	20240412	111400	24003524	923	923	923	923	0
443	20240412	111300	24003524	923	923	923	923	0
444	20240412	111200	24003524	923	923	923	923	400
445	20240412	111100	23634324	922	922	922	922	19
446	20240412	111000	23616806	922	923	923	922	198
447	20240412	110900	23434071	922	922	922	922	0
448	20240412	110800	23434071	922	922	922	922	1
449	20240412	110700	23433149	923	923	923	923	0
450	20240412	110600	23433149	923	923	923	923	85
451	20240412	110500	23354694	921	921	921	921	0
452	20240412	110400	23354694	921	921	921	921	936
453	20240412	110300	22492638	921	921	921	921	0
454	20240412	110200	22492638	921	921	921	921	0
455	20240412	110100	22492638	921	921	921	921	0
456	20240412	110000	22492638	921	921	921	921	6
457	20240412	105900	22487112	921	921	921	921	0
458	20240412	105800	22487112	921	921	921	920	3113
459	20240412	105700	19623039	921	921	921	921	0
460	20240412	105600	19623039	921	921	921	921	84
461	20240412	105500	19545675	921	921	921	921	11
462	20240412	105400	19535544	921	921	921	921	0
463	20240412	105300	19535544	921	921	921	921	1
464	20240412	105200	19534623	921	921	921	921	0
465	20240412	105100	19534623	921	921	921	921	359
466	20240412	105000	19203984	921	921	921	921	0
467	20240412	104900	19203984	921	921	921	921	791
468	20240412	104800	18475473	921	921	921	921	4
469	20240412	104700	18471789	921	921	921	921	4
470	20240412	104600	18468105	921	921	921	921	401
471	20240412	104500	18098784	921	921	921	921	700
472	20240412	104400	17454084	922	922	922	922	5
473	20240412	104300	17449474	922	922	922	922	2019
474	20240412	104200	15587956	922	922	922	922	200
475	20240412	104100	15403556	923	923	923	923	5
476	20240412	104000	15398941	923	923	923	923	0
477	20240412	103900	15398941	923	923	923	923	8
478	20240412	103800	15391557	923	923	923	923	5
479	20240412	103700	15386942	922	922	922	922	0
480	20240412	103600	15386942	922	922	922	922	42
481	20240412	103500	15348218	922	922	922	922	169
482	20240412	103400	15192400	922	922	922	922	1
483	20240412	103300	15191478	923	922	923	922	316
484	20240412	103200	14899960	923	923	923	923	8
485	20240412	103100	14892576	923	923	923	923	3
486	20240412	103000	14889807	922	922	922	922	0
487	20240412	102900	14889807	922	922	922	922	0
488	20240412	102800	14889807	922	922	922	922	14
489	20240412	102700	14876899	922	922	922	922	5
490	20240412	102600	14872289	922	922	922	922	0
491	20240412	102500	14872289	922	922	922	922	0
492	20240412	102400	14872289	922	922	922	922	0
493	20240412	102300	14872289	922	922	922	922	500
494	20240412	102200	14411289	922	922	922	922	0
495	20240412	102100	14411289	922	922	922	922	195
496	20240412	102000	14231499	922	922	922	922	0
497	20240412	101900	14231499	922	922	922	922	0
498	20240412	101800	14231499	922	922	922	922	0
499	20240412	101700	14231499	922	923	923	922	339
500	20240412	101600	13918926	924	922	924	922	82
501	20240412	101500	13843240	922	922	922	922	0
502	20240412	101400	13843240	922	921	922	921	38
503	20240412	101300	13808241	920	920	920	920	0
504	20240412	101200	13808241	920	920	920	920	0
505	20240412	101100	13808241	920	920	920	920	1
506	20240412	101000	13807321	921	922	922	921	179
507	20240412	100900	13642284	921	921	921	921	0
508	20240412	100800	13642284	921	922	922	921	24
509	20240412	100700	13620175	924	921	924	921	2
510	20240412	100600	13618330	924	924	924	924	0
511	20240412	100500	13618330	924	924	924	924	0
512	20240412	100400	13618330	924	921	924	921	6
513	20240412	100300	13612789	924	921	924	921	6
514	20240412	100200	13607248	924	924	924	924	0
515	20240412	100100	13607248	924	921	924	921	2606
516	20240412	100000	11207119	921	921	921	921	0
517	20240412	095900	11207119	921	921	921	921	6
518	20240412	095800	11201593	921	921	921	921	419
519	20240412	095700	10815694	921	921	921	921	9
520	20240412	095600	10807405	921	921	921	921	95
521	20240412	095500	10719910	921	921	921	921	3116
522	20240412	095400	7850074	921	921	921	921	0
523	20240412	095300	7850074	921	921	921	921	0
524	20240412	095200	7850074	921	920	921	920	236
525	20240412	095100	7632951	919	919	919	919	0
526	20240412	095000	7632951	919	919	919	919	1
527	20240412	094900	7632032	920	919	920	919	600
528	20240412	094800	7080532	920	920	920	920	0
529	20240412	094700	7080532	920	920	920	920	13
530	20240412	094600	7068572	920	920	920	920	0
531	20240412	094500	7068572	920	920	920	920	1
532	20240412	094400	7067652	920	920	920	920	5
533	20240412	094300	7063052	920	920	920	920	8
534	20240412	094200	7055692	920	920	920	920	22
535	20240412	094100	7035452	920	920	920	920	6
536	20240412	094000	7029932	920	920	920	920	1
537	20240412	093900	7029012	920	920	920	920	0
538	20240412	093800	7029012	920	920	920	920	3
539	20240412	093700	7026252	920	920	920	920	0
540	20240412	093600	7026252	920	920	920	920	20
541	20240412	093500	7007852	920	919	920	919	6
542	20240412	093400	7002333	919	919	919	919	24
543	20240412	093300	6980277	919	919	919	919	1
544	20240412	093200	6979358	919	919	919	919	0
545	20240412	093100	6979358	919	919	919	919	1
546	20240412	093000	6978439	919	919	919	919	1
547	20240412	092900	6977520	919	919	919	919	51
548	20240412	092800	6930651	920	920	920	920	7
549	20240412	092700	6924211	920	920	920	920	100
550	20240412	092600	6832211	920	921	921	920	33
551	20240412	092500	6801829	920	917	920	917	898
552	20240412	092400	5976559	919	918	919	918	1011
553	20240412	092300	5048232	917	917	917	917	1
554	20240412	092200	5047315	917	917	917	917	6
555	20240412	092100	5041813	919	918	920	917	236
556	20240412	092000	4825161	918	917	918	917	6
557	20240412	091900	4819654	917	917	917	917	0
558	20240412	091800	4819654	917	917	917	917	379
559	20240412	091700	4472111	917	917	918	917	282
560	20240412	091600	4213386	917	918	918	917	158
561	20240412	091500	4068474	918	919	919	917	615
562	20240412	091400	3503946	919	919	919	919	51
563	20240412	091300	3457077	919	918	919	918	11
564	20240412	091200	3446969	919	919	919	919	27
565	20240412	091100	3422156	919	921	921	919	1102
566	20240412	091000	2408881	921	921	921	921	199
567	20240412	090900	2225602	920	920	920	920	6
568	20240412	090800	2220082	919	919	919	919	1
569	20240412	090700	2219163	920	920	920	920	43
570	20240412	090600	2179603	920	920	920	920	1
571	20240412	090500	2178683	921	921	921	920	1502
572	20240412	090400	796601	921	921	921	921	0
573	20240412	090300	796601	921	922	922	921	358
574	20240412	090200	466825	922	922	922	922	212
575	20240412	090100	271361	922	922	922	922	1
576	20240412	090000	270439	923	923	923	923	293