KissMeData/002680/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183600	220545205	920	920	920	920	895
3	20240412	183500	220545205	920	920	920	920	0
4	20240412	183400	220545205	920	920	920	920	0
5	20240412	183300	220545205	920	920	920	920	0
6	20240412	183200	220545205	920	920	920	920	0
7	20240412	183100	220545205	920	920	920	920	0
8	20240412	183000	220545205	920	920	920	920	0
9	20240412	182900	220545205	920	920	920	920	0
10	20240412	182800	220545205	920	920	920	920	0
11	20240412	182700	220545205	920	920	920	920	0
12	20240412	182600	220545205	920	920	920	920	0
13	20240412	182500	220545205	920	920	920	920	0
14	20240412	182400	220545205	920	920	920	920	0
15	20240412	182300	220545205	920	920	920	920	0
16	20240412	182200	220545205	920	920	920	920	0
17	20240412	182100	220545205	920	920	920	920	0
18	20240412	182000	220545205	920	920	920	920	0
19	20240412	181900	220545205	920	920	920	920	0
20	20240412	181800	220545205	920	920	920	920	0
21	20240412	181700	220545205	920	920	920	920	0
22	20240412	181600	220545205	920	920	920	920	0
23	20240412	181500	220545205	920	920	920	920	0
24	20240412	181400	220545205	920	920	920	920	0
25	20240412	181300	220545205	920	920	920	920	0
26	20240412	181200	220545205	920	920	920	920	0
27	20240412	181100	220545205	920	920	920	920	0
28	20240412	181000	220545205	920	920	920	920	0
29	20240412	180900	220545205	920	920	920	920	0
30	20240412	180800	220545205	920	920	920	920	0
31	20240412	180700	220545205	920	920	920	920	0
32	20240412	180600	220545205	920	920	920	920	895
33	20240412	180500	220545205	920	920	920	920	0
34	20240412	180400	220545205	920	920	920	920	0
35	20240412	180300	220545205	920	920	920	920	0
36	20240412	180200	220545205	920	920	920	920	0
37	20240412	180100	220545205	920	920	920	920	0
38	20240412	180000	220545205	920	920	920	920	0
39	20240412	175900	220545205	920	920	920	920	0
40	20240412	175800	220545205	920	920	920	920	0
41	20240412	175700	220545205	920	920	920	920	0
42	20240412	175600	220545205	920	920	920	920	0
43	20240412	175500	220545205	920	920	920	920	0
44	20240412	175400	220545205	920	920	920	920	0
45	20240412	175300	220545205	920	920	920	920	0
46	20240412	175200	220545205	920	920	920	920	0
47	20240412	175100	220545205	920	920	920	920	0
48	20240412	175000	220545205	920	920	920	920	0
49	20240412	174900	220545205	920	920	920	920	0
50	20240412	174800	220545205	920	920	920	920	0
51	20240412	174700	220545205	920	920	920	920	0
52	20240412	174600	220545205	920	920	920	920	0
53	20240412	174500	220545205	920	920	920	920	0
54	20240412	174400	220545205	920	920	920	920	0
55	20240412	174300	220545205	920	920	920	920	0
56	20240412	174200	220545205	920	920	920	920	0
57	20240412	174100	220545205	920	920	920	920	0
58	20240412	174000	220545205	920	920	920	920	0
59	20240412	173900	220545205	920	920	920	920	0
60	20240412	173800	220545205	920	920	920	920	0
61	20240412	173700	220545205	920	920	920	920	0
62	20240412	173600	220545205	920	920	920	920	895
63	20240412	173500	220545205	920	920	920	920	0
64	20240412	173400	220545205	920	920	920	920	0
65	20240412	173300	220545205	920	920	920	920	0
66	20240412	173200	220545205	920	920	920	920	0
67	20240412	173100	220545205	920	920	920	920	0
68	20240412	173000	220545205	920	920	920	920	0
69	20240412	172900	220545205	920	920	920	920	0
70	20240412	172800	220545205	920	920	920	920	0
71	20240412	172700	220545205	920	920	920	920	0
72	20240412	172600	220545205	920	920	920	920	0
73	20240412	172500	220545205	920	920	920	920	0
74	20240412	172400	220545205	920	920	920	920	0
75	20240412	172300	220545205	920	920	920	920	0
76	20240412	172200	220545205	920	920	920	920	0
77	20240412	172100	220545205	920	920	920	920	0
78	20240412	172000	220545205	920	920	920	920	0
79	20240412	171900	220545205	920	920	920	920	0
80	20240412	171800	220545205	920	920	920	920	0
81	20240412	171700	220545205	920	920	920	920	0
82	20240412	171600	220545205	920	920	920	920	0
83	20240412	171500	220545205	920	920	920	920	0
84	20240412	171400	220545205	920	920	920	920	0
85	20240412	171300	220545205	920	920	920	920	0
86	20240412	171200	220545205	920	920	920	920	0
87	20240412	171100	220545205	920	920	920	920	0
88	20240412	171000	220545205	920	920	920	920	0
89	20240412	170900	220545205	920	920	920	920	0
90	20240412	170800	220545205	920	920	920	920	0
91	20240412	170700	220545205	920	920	920	920	0
92	20240412	170600	220545205	920	920	920	920	895
93	20240412	170500	220545205	920	920	920	920	0
94	20240412	170400	220545205	920	920	920	920	0
95	20240412	170300	220545205	920	920	920	920	0
96	20240412	170200	220545205	920	920	920	920	0
97	20240412	170100	220545205	920	920	920	920	0
98	20240412	170000	220545205	920	920	920	920	0
99	20240412	165900	220545205	920	920	920	920	0
100	20240412	165800	220545205	920	920	920	920	0
101	20240412	165700	220545205	920	920	920	920	0
102	20240412	165600	220545205	920	920	920	920	0
103	20240412	165500	220545205	920	920	920	920	0
104	20240412	165400	220545205	920	920	920	920	0
105	20240412	165300	220545205	920	920	920	920	0
106	20240412	165200	220545205	920	920	920	920	0
107	20240412	165100	220545205	920	920	920	920	0
108	20240412	165000	220545205	920	920	920	920	0
109	20240412	164900	220545205	920	920	920	920	0
110	20240412	164800	220545205	920	920	920	920	0
111	20240412	164700	220545205	920	920	920	920	0
112	20240412	164600	220545205	920	920	920	920	0
113	20240412	164500	220545205	920	920	920	920	0
114	20240412	164400	220545205	920	920	920	920	0
115	20240412	164300	220545205	920	920	920	920	0
116	20240412	164200	220545205	920	920	920	920	0
117	20240412	164100	220545205	920	920	920	920	0
118	20240412	164000	220545205	920	920	920	920	0
119	20240412	163900	220545205	920	920	920	920	0
120	20240412	163800	220545205	920	920	920	920	0
121	20240412	163700	220545205	920	920	920	920	0
122	20240412	163600	220545205	920	920	920	920	895
123	20240412	163500	220545205	920	920	920	920	0
124	20240412	163400	220545205	920	920	920	920	0
125	20240412	163300	220545205	920	920	920	920	0
126	20240412	163200	220545205	920	920	920	920	0
127	20240412	163100	220545205	920	920	920	920	0
128	20240412	163000	220545205	920	920	920	920	0
129	20240412	162900	220545205	920	920	920	920	0
130	20240412	162800	220545205	920	920	920	920	0
131	20240412	162700	220545205	920	920	920	920	0
132	20240412	162600	220545205	920	920	920	920	0
133	20240412	162500	220545205	920	920	920	920	0
134	20240412	162400	220545205	920	920	920	920	0
135	20240412	162300	220545205	920	920	920	920	0
136	20240412	162200	220545205	920	920	920	920	0
137	20240412	162100	220545205	920	920	920	920	0
138	20240412	162000	220545205	920	920	920	920	0
139	20240412	161900	220545205	920	920	920	920	0
140	20240412	161800	220545205	920	920	920	920	0
141	20240412	161700	220545205	920	920	920	920	0
142	20240412	161600	220545205	920	920	920	920	0
143	20240412	161500	220545205	920	920	920	920	0
144	20240412	161400	220545205	920	920	920	920	0
145	20240412	161300	220545205	920	920	920	920	0
146	20240412	161200	220545205	920	920	920	920	0
147	20240412	161100	220545205	920	920	920	920	0
148	20240412	161000	220545205	920	920	920	920	0
149	20240412	160900	220545205	920	920	920	920	0
150	20240412	160800	220545205	920	920	920	920	0
151	20240412	160700	220545205	920	920	920	920	0
152	20240412	160600	220545205	920	920	920	920	895
153	20240412	160500	220545205	920	920	920	920	0
154	20240412	160400	220545205	920	920	920	920	0
155	20240412	160300	220545205	920	920	920	920	0
156	20240412	160200	220545205	920	920	920	920	0
157	20240412	160100	220545205	920	920	920	920	0
158	20240412	160000	220545205	920	920	920	920	0
159	20240412	155900	220545205	920	920	920	920	0
160	20240412	155800	220545205	920	920	920	920	0
161	20240412	155700	220545205	920	920	920	920	0
162	20240412	155600	220545205	920	920	920	920	0
163	20240412	155500	220545205	920	920	920	920	0
164	20240412	155400	220545205	920	920	920	920	0
165	20240412	155300	220545205	920	920	920	920	0
166	20240412	155200	220545205	920	920	920	920	0
167	20240412	155100	220545205	920	920	920	920	0
168	20240412	155000	220545205	920	920	920	920	0
169	20240412	154900	220545205	920	920	920	920	0
170	20240412	154800	220545205	920	920	920	920	0
171	20240412	154700	220545205	920	920	920	920	0
172	20240412	154600	220545205	920	920	920	920	0
173	20240412	154500	220545205	920	920	920	920	0
174	20240412	154400	220545205	920	920	920	920	0
175	20240412	154300	220545205	920	920	920	920	0
176	20240412	154200	220545205	920	920	920	920	0
177	20240412	154100	220545205	920	920	920	920	0
178	20240412	154000	220545205	920	920	920	920	0
179	20240412	153900	220545205	920	920	920	920	0
180	20240412	153800	220545205	920	920	920	920	0
181	20240412	153700	220545205	920	920	920	920	0
182	20240412	153600	220545205	920	920	920	920	895
183	20240412	153500	220545205	920	920	920	920	0
184	20240412	153400	220545205	920	920	920	920	0
185	20240412	153300	220545205	920	920	920	920	0
186	20240412	153200	220545205	920	920	920	920	0
187	20240412	153100	220545205	920	920	920	920	0
188	20240412	153000	220545205	920	920	920	920	895
189	20240412	152900	219721805	922	922	922	922	0
190	20240412	152800	219721805	922	922	922	922	0
191	20240412	152700	219721805	922	922	922	922	0
192	20240412	152600	219721805	922	922	922	922	0
193	20240412	152500	219721805	922	922	922	922	0
194	20240412	152400	219721805	922	922	922	922	0
195	20240412	152300	219721805	922	922	922	922	0
196	20240412	152200	219721805	922	922	922	922	0
197	20240412	152100	219721805	922	922	922	922	0
198	20240412	152000	219721805	922	922	922	922	0
199	20240412	151900	219721805	922	922	922	922	197
200	20240412	151800	219540171	922	922	922	922	0
201	20240412	151700	219540171	922	922	922	922	1
202	20240412	151600	219539249	922	922	922	922	1
203	20240412	151500	219538327	922	922	922	922	10
204	20240412	151400	219529107	922	922	922	922	10
205	20240412	151300	219519887	922	922	922	922	124
206	20240412	151200	219405559	922	922	922	922	1
207	20240412	151100	219404637	922	922	922	922	55
208	20240412	151000	219353927	922	922	922	921	35
209	20240412	150900	219321671	924	924	924	924	1
210	20240412	150800	219320747	920	920	920	920	0
211	20240412	150700	219320747	920	920	920	920	871
212	20240412	150600	218519427	921	921	921	921	126
213	20240412	150500	218403381	921	921	921	921	503
214	20240412	150400	217940118	925	925	925	925	0
215	20240412	150300	217940118	925	925	925	925	0
216	20240412	150200	217940118	925	925	925	925	71
217	20240412	150100	217874443	921	921	925	921	291
218	20240412	150000	217606428	925	925	925	925	400
219	20240412	145900	217236428	925	925	925	925	0
220	20240412	145800	217236428	925	925	925	925	0
221	20240412	145700	217236428	925	925	925	925	98
222	20240412	145600	217145778	925	925	925	925	0
223	20240412	145500	217145778	925	923	925	923	202
224	20240412	145400	216958952	925	923	925	923	5
225	20240412	145300	216954329	923	923	923	923	3
226	20240412	145200	216951560	923	923	923	923	0
227	20240412	145100	216951560	923	923	923	923	0
228	20240412	145000	216951560	923	923	923	923	0
229	20240412	144900	216951560	923	923	923	923	0
230	20240412	144800	216951560	923	923	923	923	0
231	20240412	144700	216951560	923	923	923	923	0
232	20240412	144600	216951560	923	923	923	923	329
233	20240412	144500	216647893	923	923	923	923	0
234	20240412	144400	216647893	923	923	923	923	1
235	20240412	144300	216646970	917	917	917	917	0
236	20240412	144200	216646970	917	917	917	917	0
237	20240412	144100	216646970	917	917	917	917	0
238	20240412	144000	216646970	917	917	917	917	0
239	20240412	143900	216646970	917	917	917	917	0
240	20240412	143800	216646970	917	917	917	917	0
241	20240412	143700	216646970	917	917	917	917	0
242	20240412	143600	216646970	917	915	917	915	9825
243	20240412	143500	207654123	913	913	913	913	0
244	20240412	143400	207654123	913	913	913	913	4826
245	20240412	143300	203247985	913	913	913	913	0
246	20240412	143200	203247985	913	913	913	913	0
247	20240412	143100	203247985	913	913	913	913	5000
248	20240412	143000	198682985	913	913	913	913	0
249	20240412	142900	198682985	913	914	914	913	2538
250	20240412	142800	196365785	914	914	914	914	5
251	20240412	142700	196361215	914	914	914	914	2493
252	20240412	142600	194082613	914	915	915	914	32
253	20240412	142500	194053364	914	914	914	914	11
254	20240412	142400	194043310	914	914	914	914	118
255	20240412	142300	193935458	915	915	915	915	863
256	20240412	142200	193145813	915	915	915	915	0
257	20240412	142100	193145813	915	915	915	915	0
258	20240412	142000	193145813	915	916	916	915	1577
259	20240412	141900	191701838	916	916	916	916	0
260	20240412	141800	191701838	916	916	916	916	0
261	20240412	141700	191701838	916	916	916	916	0
262	20240412	141600	191701838	916	916	916	916	800
263	20240412	141500	190969038	917	917	917	917	1310
264	20240412	141400	189767768	917	917	917	917	0
265	20240412	141300	189767768	917	917	917	917	0
266	20240412	141200	189767768	917	917	917	917	256
267	20240412	141100	189533016	917	917	917	917	1608
268	20240412	141000	188058480	917	923	923	917	296
269	20240412	140900	187787036	917	917	917	917	0
270	20240412	140800	187787036	917	917	917	917	0
271	20240412	140700	187787036	917	917	917	917	0
272	20240412	140600	187787036	917	917	917	917	1
273	20240412	140500	187786119	917	917	917	917	0
274	20240412	140400	187786119	917	917	917	917	0
275	20240412	140300	187786119	917	917	917	917	0
276	20240412	140200	187786119	917	920	920	917	4424
277	20240412	140100	183723741	925	925	925	925	0
278	20240412	140000	183723741	925	925	925	925	0
279	20240412	135900	183723741	925	925	925	925	0
280	20240412	135800	183723741	925	925	925	925	0
281	20240412	135700	183723741	925	925	925	925	0
282	20240412	135600	183723741	925	925	925	925	1
283	20240412	135500	183722816	920	920	920	920	0
284	20240412	135400	183722816	920	920	920	920	0
285	20240412	135300	183722816	920	920	920	920	3348
286	20240412	135200	180642656	920	923	923	920	164
287	20240412	135100	180491431	925	925	925	925	3
288	20240412	135000	180488656	925	925	925	925	0
289	20240412	134900	180488656	925	925	925	925	0
290	20240412	134800	180488656	925	925	925	925	0
291	20240412	134700	180488656	925	925	925	925	0
292	20240412	134600	180488656	925	925	925	925	0
293	20240412	134500	180488656	925	925	925	925	0
294	20240412	134400	180488656	925	925	925	925	0
295	20240412	134300	180488656	925	925	925	925	0
296	20240412	134200	180488656	925	925	925	925	0
297	20240412	134100	180488656	925	925	925	925	0
298	20240412	134000	180488656	925	925	925	925	2
299	20240412	133900	180486806	925	925	925	925	0
300	20240412	133800	180486806	925	924	925	924	793
301	20240412	133700	179753966	924	924	924	924	270
302	20240412	133600	179504486	924	924	924	924	0
303	20240412	133500	179504486	924	924	924	924	0
304	20240412	133400	179504486	924	924	924	924	5
305	20240412	133300	179499866	924	924	924	924	230
306	20240412	133200	179287346	924	924	924	924	0
307	20240412	133100	179287346	924	924	924	924	0
308	20240412	133000	179287346	924	924	924	924	0
309	20240412	132900	179287346	924	924	924	924	0
310	20240412	132800	179287346	924	924	924	924	0
311	20240412	132700	179287346	924	924	924	924	0
312	20240412	132600	179287346	924	924	924	924	0
313	20240412	132500	179287346	924	924	924	924	0
314	20240412	132400	179287346	924	924	924	924	0
315	20240412	132300	179287346	924	924	924	924	20
316	20240412	132200	179268866	924	924	924	924	0
317	20240412	132100	179268866	924	924	924	924	0
318	20240412	132000	179268866	924	924	924	924	0
319	20240412	131900	179268866	924	924	924	924	1
320	20240412	131800	179267942	920	920	920	920	0
321	20240412	131700	179267942	920	923	923	920	2294
322	20240412	131600	177157456	924	924	924	924	0
323	20240412	131500	177157456	924	924	924	924	45
324	20240412	131400	177115876	924	924	924	924	1
325	20240412	131300	177114952	923	923	923	923	55
326	20240412	131200	177064187	923	923	923	923	0
327	20240412	131100	177064187	923	923	923	923	0
328	20240412	131000	177064187	923	923	923	923	0
329	20240412	130900	177064187	923	923	923	923	500
330	20240412	130800	176602687	924	924	924	924	1
331	20240412	130700	176601763	924	924	924	924	0
332	20240412	130600	176601763	924	924	924	924	1
333	20240412	130500	176600839	923	923	923	923	150
334	20240412	130400	176462389	923	923	923	923	50
335	20240412	130300	176416239	923	923	923	923	0
336	20240412	130200	176416239	923	923	923	923	0
337	20240412	130100	176416239	923	924	924	923	122
338	20240412	130000	176303611	924	924	924	924	0
339	20240412	125900	176303611	924	924	924	924	0
340	20240412	125800	176303611	924	924	924	924	67
341	20240412	125700	176241703	924	924	924	924	0
342	20240412	125600	176241703	924	924	924	924	1500
343	20240412	125500	174855703	924	924	924	924	321
344	20240412	125400	174559099	924	924	924	924	0
345	20240412	125300	174559099	924	924	924	924	24
346	20240412	125200	174536923	924	924	924	924	0
347	20240412	125100	174536923	924	924	924	924	0
348	20240412	125000	174536923	924	924	924	924	0
349	20240412	124900	174536923	924	924	924	924	1
350	20240412	124800	174535999	920	920	920	920	0
351	20240412	124700	174535999	920	920	920	920	0
352	20240412	124600	174535999	920	920	920	920	0
353	20240412	124500	174535999	920	920	920	920	0
354	20240412	124400	174535999	920	920	920	920	100
355	20240412	124300	174443999	920	920	920	920	0
356	20240412	124200	174443999	920	920	920	920	0
357	20240412	124100	174443999	920	920	920	920	90
358	20240412	124000	174361199	920	920	920	920	272
359	20240412	123900	174110959	919	919	919	919	0
360	20240412	123800	174110959	919	919	919	919	0
361	20240412	123700	174110959	919	919	919	919	0
362	20240412	123600	174110959	919	919	919	919	10
363	20240412	123500	174101769	919	919	919	919	310
364	20240412	123400	173816879	919	919	919	919	301
365	20240412	123300	173540260	919	919	919	919	25
366	20240412	123200	173517285	919	919	919	919	24
367	20240412	123100	173495229	920	921	921	920	1629
368	20240412	123000	171996020	922	924	924	922	2481
369	20240412	122900	169703601	924	924	924	924	0
370	20240412	122800	169703601	924	924	924	924	0
371	20240412	122700	169703601	924	924	924	924	0
372	20240412	122600	169703601	924	924	924	924	1
373	20240412	122500	169702677	923	923	923	923	10
374	20240412	122400	169693447	924	924	924	924	0
375	20240412	122300	169693447	924	924	924	924	0
376	20240412	122200	169693447	924	924	924	924	2
377	20240412	122100	169691599	924	924	924	924	0
378	20240412	122000	169691599	924	924	924	924	0
379	20240412	121900	169691599	924	924	924	924	0
380	20240412	121800	169691599	924	923	924	923	951
381	20240412	121700	168813640	924	923	924	923	310
382	20240412	121600	168527478	924	924	924	924	4
383	20240412	121500	168523782	924	924	924	924	7
384	20240412	121400	168517314	924	924	924	924	0
385	20240412	121300	168517314	924	924	924	924	0
386	20240412	121200	168517314	924	924	924	924	4
387	20240412	121100	168513618	924	924	924	924	1
388	20240412	121000	168512694	923	923	923	923	0
389	20240412	120900	168512694	923	923	923	923	0
390	20240412	120800	168512694	923	923	923	923	0
391	20240412	120700	168512694	923	923	923	923	0
392	20240412	120600	168512694	923	923	923	923	51
393	20240412	120500	168465621	924	924	924	924	695
394	20240412	120400	167823441	924	924	924	924	2715
395	20240412	120300	165314781	924	924	924	924	0
396	20240412	120200	165314781	924	924	924	924	700
397	20240412	120100	164667981	924	924	924	924	0
398	20240412	120000	164667981	924	924	924	924	1
399	20240412	115900	164667057	925	925	925	925	0
400	20240412	115800	164667057	925	925	925	925	0
401	20240412	115700	164667057	925	925	925	925	0
402	20240412	115600	164667057	925	925	925	925	1000
403	20240412	115500	163742057	925	925	925	925	0
404	20240412	115400	163742057	925	924	925	924	8
405	20240412	115300	163734663	924	923	924	923	687
406	20240412	115200	163099935	924	924	924	924	4
407	20240412	115100	163096239	921	921	921	921	1
408	20240412	115000	163095318	921	921	921	921	0
409	20240412	114900	163095318	921	921	921	921	1
410	20240412	114800	163094397	921	921	921	921	70
411	20240412	114700	163029927	921	921	921	921	3
412	20240412	114600	163027164	918	919	919	918	231
413	20240412	114500	162814905	918	918	918	918	0
414	20240412	114400	162814905	918	918	918	918	0
415	20240412	114300	162814905	918	918	918	918	0
416	20240412	114200	162814905	918	919	919	918	634
417	20240412	114100	162232579	921	921	921	921	0
418	20240412	114000	162232579	921	921	921	921	0
419	20240412	113900	162232579	921	921	921	921	0
420	20240412	113800	162232579	921	921	921	921	0
421	20240412	113700	162232579	921	921	921	921	350
422	20240412	113600	161910229	921	924	924	921	852
423	20240412	113500	161123737	924	924	924	924	50
424	20240412	113400	161077537	921	919	921	919	7883
425	20240412	113300	153824264	919	919	919	919	900
426	20240412	113200	152997164	919	919	919	919	30
427	20240412	113100	152969594	919	919	919	919	0
428	20240412	113000	152969594	919	919	919	919	0
429	20240412	112900	152969594	919	919	919	919	100
430	20240412	112800	152877694	919	919	919	919	0
431	20240412	112700	152877694	919	919	919	919	20
432	20240412	112600	152859314	919	919	919	919	10
433	20240412	112500	152850124	919	919	919	919	30
434	20240412	112400	152822554	919	919	919	919	16
435	20240412	112300	152807850	919	918	919	918	701
436	20240412	112200	152164331	918	918	918	918	0
437	20240412	112100	152164331	918	918	918	918	398
438	20240412	112000	151798967	918	918	918	918	2322
439	20240412	111900	149667371	918	918	918	918	0
440	20240412	111800	149667371	918	918	918	918	0
441	20240412	111700	149667371	918	918	918	918	2
442	20240412	111600	149665535	918	918	918	918	0
443	20240412	111500	149665535	918	918	918	918	700
444	20240412	111400	149022935	917	916	917	916	5443
445	20240412	111300	144033063	915	915	915	915	395
446	20240412	111200	143671638	915	915	915	915	0
447	20240412	111100	143671638	915	916	916	915	904
448	20240412	111000	142843778	916	916	916	916	0
449	20240412	110900	142843778	916	916	916	916	300
450	20240412	110800	142568978	913	913	913	913	0
451	20240412	110700	142568978	913	913	913	913	0
452	20240412	110600	142568978	913	913	913	913	0
453	20240412	110500	142568978	913	913	913	913	0
454	20240412	110400	142568978	913	913	913	913	0
455	20240412	110300	142568978	913	913	913	913	0
456	20240412	110200	142568978	913	913	913	913	105
457	20240412	110100	142473113	916	916	916	916	0
458	20240412	110000	142473113	916	916	916	916	1500
459	20240412	105900	141099113	916	916	916	916	500
460	20240412	105800	140641113	916	916	916	916	0
461	20240412	105700	140641113	916	916	916	916	400
462	20240412	105600	140274713	916	916	916	916	0
463	20240412	105500	140274713	916	915	916	915	2000
464	20240412	105400	138442734	915	915	915	915	202
465	20240412	105300	138257904	915	915	915	915	1
466	20240412	105200	138256989	911	911	911	911	0
467	20240412	105100	138256989	911	911	911	911	0
468	20240412	105000	138256989	911	912	912	911	1833
469	20240412	104900	136586065	912	912	912	912	0
470	20240412	104800	136586065	912	912	912	912	0
471	20240412	104700	136586065	912	914	914	912	303
472	20240412	104600	136309633	912	912	912	912	0
473	20240412	104500	136309633	912	912	912	912	400
474	20240412	104400	135944833	915	915	915	915	1
475	20240412	104300	135943918	913	913	914	913	1746
476	20240412	104200	134348335	913	913	913	913	106
477	20240412	104100	134251557	913	913	913	913	1
478	20240412	104000	134250644	912	912	912	912	250
479	20240412	103900	134022644	913	913	913	913	285
480	20240412	103800	133762439	913	914	914	913	187
481	20240412	103700	133591704	914	914	914	914	0
482	20240412	103600	133591704	914	914	914	914	132
483	20240412	103500	133471056	914	914	914	914	55
484	20240412	103400	133420786	915	915	915	915	775
485	20240412	103300	132711661	914	914	914	914	0
486	20240412	103200	132711661	914	914	914	914	0
487	20240412	103100	132711661	914	914	914	914	1000
488	20240412	103000	131797661	914	914	914	914	0
489	20240412	102900	131797661	914	914	914	914	0
490	20240412	102800	131797661	914	914	914	914	0
491	20240412	102700	131797661	914	914	914	914	24
492	20240412	102600	131775725	914	911	914	910	708
493	20240412	102500	131131088	910	910	910	910	0
494	20240412	102400	131131088	910	910	910	910	0
495	20240412	102300	131131088	910	911	911	910	1100
496	20240412	102200	130129772	914	914	914	914	15
497	20240412	102100	130116062	914	914	914	914	17
498	20240412	102000	130100524	914	914	914	910	2210
499	20240412	101900	128087048	914	914	914	914	9
500	20240412	101800	128078822	914	914	914	914	0
501	20240412	101700	128078822	914	914	914	914	9
502	20240412	101600	128070596	914	914	914	914	110
503	20240412	101500	127970056	914	910	914	910	352
504	20240412	101400	127649732	914	914	914	914	0
505	20240412	101300	127649732	914	914	914	914	40
506	20240412	101200	127613172	914	914	914	914	0
507	20240412	101100	127613172	914	914	914	914	0
508	20240412	101000	127613172	914	910	914	910	1649
509	20240412	100900	126112578	909	910	910	909	3173
510	20240412	100800	123228122	909	910	910	909	4390
511	20240412	100700	119237019	909	914	914	909	1786
512	20240412	100600	117613033	916	916	916	916	0
513	20240412	100500	117613033	916	916	916	910	4510
514	20240412	100400	113494035	916	916	916	909	28173
515	20240412	100300	87869038	916	916	916	916	55
516	20240412	100200	87818658	916	916	916	916	1
517	20240412	100100	87817742	917	911	917	910	3310
518	20240412	100000	84804439	911	917	917	911	752
519	20240412	095900	84117862	917	917	917	917	1
520	20240412	095800	84116945	917	917	917	917	11
521	20240412	095700	84106858	917	917	917	917	3
522	20240412	095600	84104107	917	917	917	917	5
523	20240412	095500	84099522	917	917	917	917	201
524	20240412	095400	83915205	917	917	917	917	0
525	20240412	095300	83915205	917	917	917	917	0
526	20240412	095200	83915205	917	912	917	911	3124
527	20240412	095100	81058689	912	912	912	912	1325
528	20240412	095000	79850289	912	912	912	912	1
529	20240412	094900	79849377	917	917	917	917	0
530	20240412	094800	79849377	917	917	917	917	0
531	20240412	094700	79849377	917	911	917	911	14964
532	20240412	094600	66217149	911	911	911	911	430
533	20240412	094500	65825419	911	911	911	911	0
534	20240412	094400	65825419	911	911	911	911	339
535	20240412	094300	65516590	910	910	910	910	0
536	20240412	094200	65516590	910	910	910	910	2461
537	20240412	094100	63277080	911	917	917	911	1836
538	20240412	094000	61601499	914	914	914	914	400
539	20240412	093900	61235899	914	915	915	914	167
540	20240412	093800	61083240	915	917	917	915	566
541	20240412	093700	60565344	917	917	917	917	0
542	20240412	093600	60565344	917	917	917	917	1618
543	20240412	093500	59081638	917	916	917	916	523
544	20240412	093400	58602227	917	917	917	917	10
545	20240412	093300	58593057	917	916	917	916	368
546	20240412	093200	58255959	917	917	917	917	820
547	20240412	093100	57504019	917	914	917	914	310
548	20240412	093000	57220458	915	917	917	915	604
549	20240412	092900	56667790	917	917	917	917	900
550	20240412	092800	55842490	918	912	918	911	240
551	20240412	092700	55623668	910	910	910	910	7
552	20240412	092600	55617298	919	918	919	918	103
553	20240412	092500	55522741	918	910	919	910	1754
554	20240412	092400	53925606	909	910	910	909	824
555	20240412	092300	53176360	909	912	919	909	18434
556	20240412	092200	36391422	921	926	926	911	12505
557	20240412	092100	24984616	926	926	926	919	4401
558	20240412	092000	20923779	925	936	943	925	13153
559	20240412	091900	8683749	940	934	940	934	975
560	20240412	091800	7772369	935	934	935	934	133
561	20240412	091700	7648144	934	935	935	934	29
562	20240412	091600	7621047	935	939	939	934	2022
563	20240412	091500	5728398	940	943	943	940	106
564	20240412	091400	5628746	943	943	943	943	2
565	20240412	091300	5626860	943	942	943	938	703
566	20240412	091200	4966945	943	943	943	943	0
567	20240412	091100	4966945	943	943	943	943	4
568	20240412	091000	4963173	943	937	943	937	79
569	20240412	090900	4889126	937	942	942	937	804
570	20240412	090800	4133832	943	943	943	943	103
571	20240412	090700	4036703	942	942	942	942	41
572	20240412	090600	3998081	943	945	945	943	678
573	20240412	090500	3358272	954	954	954	954	3
574	20240412	090400	3355410	954	954	954	954	0
575	20240412	090300	3355410	954	954	954	954	1004
576	20240412	090200	2397594	954	954	954	954	0
577	20240412	090100	2397594	954	954	954	954	3
578	20240412	090000	2394732	955	944	955	944	2531