KissMeData/001520/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183400	406063416	921	921	921	921	3991
3	20240423	183300	406063416	921	921	921	921	0
4	20240423	183200	406063416	921	921	921	921	0
5	20240423	183100	406063416	921	921	921	921	0
6	20240423	183000	406063416	921	921	921	921	0
7	20240423	182900	406063416	921	921	921	921	0
8	20240423	182800	406063416	921	921	921	921	0
9	20240423	182700	406063416	921	921	921	921	0
10	20240423	182600	406063416	921	921	921	921	0
11	20240423	182500	406063416	921	921	921	921	0
12	20240423	182400	406063416	921	921	921	921	0
13	20240423	182300	406063416	921	921	921	921	0
14	20240423	182200	406063416	921	921	921	921	0
15	20240423	182100	406063416	921	921	921	921	0
16	20240423	182000	406063416	921	921	921	921	0
17	20240423	181900	406063416	921	921	921	921	0
18	20240423	181800	406063416	921	921	921	921	0
19	20240423	181700	406063416	921	921	921	921	0
20	20240423	181600	406063416	921	921	921	921	0
21	20240423	181500	406063416	921	921	921	921	0
22	20240423	181400	406063416	921	921	921	921	0
23	20240423	181300	406063416	921	921	921	921	0
24	20240423	181200	406063416	921	921	921	921	0
25	20240423	181100	406063416	921	921	921	921	0
26	20240423	181000	406063416	921	921	921	921	0
27	20240423	180900	406063416	921	921	921	921	0
28	20240423	180800	406063416	921	921	921	921	0
29	20240423	180700	406063416	921	921	921	921	0
30	20240423	180600	406063416	921	921	921	921	0
31	20240423	180500	406063416	921	921	921	921	0
32	20240423	180400	406063416	921	921	921	921	3991
33	20240423	180300	406063416	921	921	921	921	0
34	20240423	180200	406063416	921	921	921	921	0
35	20240423	180100	406063416	921	921	921	921	0
36	20240423	180000	406063416	921	921	921	921	0
37	20240423	175900	406063416	921	921	921	921	0
38	20240423	175800	406063416	921	921	921	921	0
39	20240423	175700	406063416	921	921	921	921	0
40	20240423	175600	406063416	921	921	921	921	0
41	20240423	175500	406063416	921	921	921	921	0
42	20240423	175400	406063416	921	921	921	921	0
43	20240423	175300	406063416	921	921	921	921	0
44	20240423	175200	406063416	921	921	921	921	0
45	20240423	175100	406063416	921	921	921	921	0
46	20240423	175000	406063416	921	921	921	921	0
47	20240423	174900	406063416	921	921	921	921	0
48	20240423	174800	406063416	921	921	921	921	0
49	20240423	174700	406063416	921	921	921	921	0
50	20240423	174600	406063416	921	921	921	921	0
51	20240423	174500	406063416	921	921	921	921	0
52	20240423	174400	406063416	921	921	921	921	0
53	20240423	174300	406063416	921	921	921	921	0
54	20240423	174200	406063416	921	921	921	921	0
55	20240423	174100	406063416	921	921	921	921	0
56	20240423	174000	406063416	921	921	921	921	0
57	20240423	173900	406063416	921	921	921	921	0
58	20240423	173800	406063416	921	921	921	921	0
59	20240423	173700	406063416	921	921	921	921	0
60	20240423	173600	406063416	921	921	921	921	0
61	20240423	173500	406063416	921	921	921	921	0
62	20240423	173400	406063416	921	921	921	921	3991
63	20240423	173300	406063416	921	921	921	921	0
64	20240423	173200	406063416	921	921	921	921	0
65	20240423	173100	406063416	921	921	921	921	0
66	20240423	173000	406063416	921	921	921	921	0
67	20240423	172900	406063416	921	921	921	921	0
68	20240423	172800	406063416	921	921	921	921	0
69	20240423	172700	406063416	921	921	921	921	0
70	20240423	172600	406063416	921	921	921	921	0
71	20240423	172500	406063416	921	921	921	921	0
72	20240423	172400	406063416	921	921	921	921	0
73	20240423	172300	406063416	921	921	921	921	0
74	20240423	172200	406063416	921	921	921	921	0
75	20240423	172100	406063416	921	921	921	921	0
76	20240423	172000	406063416	921	921	921	921	0
77	20240423	171900	406063416	921	921	921	921	0
78	20240423	171800	406063416	921	921	921	921	0
79	20240423	171700	406063416	921	921	921	921	0
80	20240423	171600	406063416	921	921	921	921	0
81	20240423	171500	406063416	921	921	921	921	0
82	20240423	171400	406063416	921	921	921	921	0
83	20240423	171300	406063416	921	921	921	921	0
84	20240423	171200	406063416	921	921	921	921	0
85	20240423	171100	406063416	921	921	921	921	0
86	20240423	171000	406063416	921	921	921	921	0
87	20240423	170900	406063416	921	921	921	921	0
88	20240423	170800	406063416	921	921	921	921	0
89	20240423	170700	406063416	921	921	921	921	0
90	20240423	170600	406063416	921	921	921	921	0
91	20240423	170500	406063416	921	921	921	921	0
92	20240423	170400	406063416	921	921	921	921	3991
93	20240423	170300	406063416	921	921	921	921	0
94	20240423	170200	406063416	921	921	921	921	0
95	20240423	170100	406063416	921	921	921	921	0
96	20240423	170000	406063416	921	921	921	921	0
97	20240423	165900	406063416	921	921	921	921	0
98	20240423	165800	406063416	921	921	921	921	0
99	20240423	165700	406063416	921	921	921	921	0
100	20240423	165600	406063416	921	921	921	921	0
101	20240423	165500	406063416	921	921	921	921	0
102	20240423	165400	406063416	921	921	921	921	0
103	20240423	165300	406063416	921	921	921	921	0
104	20240423	165200	406063416	921	921	921	921	0
105	20240423	165100	406063416	921	921	921	921	0
106	20240423	165000	406063416	921	921	921	921	0
107	20240423	164900	406063416	921	921	921	921	0
108	20240423	164800	406063416	921	921	921	921	0
109	20240423	164700	406063416	921	921	921	921	0
110	20240423	164600	406063416	921	921	921	921	0
111	20240423	164500	406063416	921	921	921	921	0
112	20240423	164400	406063416	921	921	921	921	0
113	20240423	164300	406063416	921	921	921	921	0
114	20240423	164200	406063416	921	921	921	921	0
115	20240423	164100	406063416	921	921	921	921	0
116	20240423	164000	406063416	921	921	921	921	0
117	20240423	163900	406063416	921	921	921	921	0
118	20240423	163800	406063416	921	921	921	921	0
119	20240423	163700	406063416	921	921	921	921	0
120	20240423	163600	406063416	921	921	921	921	0
121	20240423	163500	406063416	921	921	921	921	0
122	20240423	163400	406063416	921	921	921	921	3991
123	20240423	163300	406063416	921	921	921	921	0
124	20240423	163200	406063416	921	921	921	921	0
125	20240423	163100	406063416	921	921	921	921	0
126	20240423	163000	406063416	921	921	921	921	0
127	20240423	162900	406063416	921	921	921	921	0
128	20240423	162800	406063416	921	921	921	921	0
129	20240423	162700	406063416	921	921	921	921	0
130	20240423	162600	406063416	921	921	921	921	0
131	20240423	162500	406063416	921	921	921	921	0
132	20240423	162400	406063416	921	921	921	921	0
133	20240423	162300	406063416	921	921	921	921	0
134	20240423	162200	406063416	921	921	921	921	0
135	20240423	162100	406063416	921	921	921	921	0
136	20240423	162000	406063416	921	921	921	921	0
137	20240423	161900	406063416	921	921	921	921	0
138	20240423	161800	406063416	921	921	921	921	0
139	20240423	161700	406063416	921	921	921	921	0
140	20240423	161600	406063416	921	921	921	921	0
141	20240423	161500	406063416	921	921	921	921	0
142	20240423	161400	406063416	921	921	921	921	0
143	20240423	161300	406063416	921	921	921	921	0
144	20240423	161200	406063416	921	921	921	921	0
145	20240423	161100	406063416	921	921	921	921	0
146	20240423	161000	406063416	921	921	921	921	0
147	20240423	160900	406063416	921	921	921	921	0
148	20240423	160800	406063416	921	921	921	921	0
149	20240423	160700	406063416	921	921	921	921	0
150	20240423	160600	406063416	921	921	921	921	0
151	20240423	160500	406063416	921	921	921	921	0
152	20240423	160400	406063416	921	921	921	921	3991
153	20240423	160300	406063416	921	921	921	921	0
154	20240423	160200	406063416	921	921	921	921	0
155	20240423	160100	406063416	921	921	921	921	0
156	20240423	160000	406063416	921	921	921	921	0
157	20240423	155900	406063416	921	921	921	921	0
158	20240423	155800	406063416	921	921	921	921	0
159	20240423	155700	406063416	921	921	921	921	0
160	20240423	155600	406063416	921	921	921	921	0
161	20240423	155500	406063416	921	921	921	921	0
162	20240423	155400	406063416	921	921	921	921	0
163	20240423	155300	406063416	921	921	921	921	0
164	20240423	155200	406063416	921	921	921	921	0
165	20240423	155100	406063416	921	921	921	921	0
166	20240423	155000	406063416	921	921	921	921	0
167	20240423	154900	406063416	921	921	921	921	0
168	20240423	154800	406063416	921	921	921	921	0
169	20240423	154700	406063416	921	921	921	921	0
170	20240423	154600	406063416	921	921	921	921	0
171	20240423	154500	406063416	921	921	921	921	0
172	20240423	154400	406063416	921	921	921	921	0
173	20240423	154300	406063416	921	921	921	921	0
174	20240423	154200	406063416	921	921	921	921	0
175	20240423	154100	406063416	921	921	921	921	0
176	20240423	154000	406063416	921	921	921	921	0
177	20240423	153900	406063416	921	921	921	921	0
178	20240423	153800	406063416	921	921	921	921	0
179	20240423	153700	406063416	921	921	921	921	0
180	20240423	153600	406063416	921	921	921	921	0
181	20240423	153500	406063416	921	921	921	921	0
182	20240423	153400	406063416	921	921	921	921	3991
183	20240423	153300	406063416	921	921	921	921	0
184	20240423	153200	406063416	921	921	921	921	0
185	20240423	153100	406063416	921	921	921	921	0
186	20240423	153000	406063416	921	921	921	921	3991
187	20240423	152900	402387705	920	920	920	920	0
188	20240423	152800	402387705	920	920	920	920	0
189	20240423	152700	402387705	920	920	920	920	0
190	20240423	152600	402387705	920	920	920	920	0
191	20240423	152500	402387705	920	920	920	920	0
192	20240423	152400	402387705	920	920	920	920	0
193	20240423	152300	402387705	920	920	920	920	0
194	20240423	152200	402387705	920	920	920	920	0
195	20240423	152100	402387705	920	920	920	920	0
196	20240423	152000	402387705	920	920	920	920	0
197	20240423	151900	402387705	920	920	920	920	5
198	20240423	151800	402383105	920	922	922	920	140
199	20240423	151700	402254235	922	923	923	922	131
200	20240423	151600	402133354	923	923	923	923	294
201	20240423	151500	401861992	923	923	923	923	337
202	20240423	151400	401550941	923	923	923	923	83
203	20240423	151300	401474332	923	922	923	922	75
204	20240423	151200	401405119	922	922	922	922	89
205	20240423	151100	401323061	922	922	922	922	94
206	20240423	151000	401236393	922	921	922	921	76
207	20240423	150900	401166322	920	923	923	920	210
208	20240423	150800	400972743	923	922	923	922	2801
209	20240423	150700	398390173	922	922	922	922	101
210	20240423	150600	398297051	922	922	922	922	84
211	20240423	150500	398219603	922	922	922	922	95
212	20240423	150400	398132013	922	922	922	922	89
213	20240423	150300	398049955	922	922	922	921	485
214	20240423	150200	397603177	922	922	922	922	90
215	20240423	150100	397520197	922	922	922	922	92
216	20240423	150000	397435373	922	922	922	922	78
217	20240423	145900	397363457	922	922	922	922	94
218	20240423	145800	397276789	922	922	922	921	138
219	20240423	145700	397149566	922	922	922	922	99
220	20240423	145600	397058288	922	922	922	922	84
221	20240423	145500	396980840	922	922	922	922	93
222	20240423	145400	396895094	922	922	922	922	102
223	20240423	145300	396801050	922	921	922	921	130
224	20240423	145200	396681220	922	922	922	922	106
225	20240423	145100	396583488	922	922	922	922	84
226	20240423	145000	396506040	922	922	922	922	95
227	20240423	144900	396418450	922	922	922	922	91
228	20240423	144800	396334548	922	922	922	922	92
229	20240423	144700	396249724	922	922	922	922	92
230	20240423	144600	396164900	922	921	922	921	84
231	20240423	144500	396087453	922	922	922	922	119
232	20240423	144400	395977735	922	922	922	922	82
233	20240423	144300	395902131	922	921	922	921	428
234	20240423	144200	395507889	921	929	929	921	9821
235	20240423	144100	386435811	929	928	930	928	81
236	20240423	144000	386360563	929	926	929	926	76
237	20240423	143900	386290115	926	923	926	923	70
238	20240423	143800	386225349	923	923	923	923	63
239	20240423	143700	386167200	923	923	923	923	63
240	20240423	143600	386109051	923	923	923	922	36
241	20240423	143500	386075824	923	923	923	921	67
242	20240423	143400	386013987	921	921	921	921	1
243	20240423	143300	386013066	923	923	923	923	0
244	20240423	143200	386013066	923	923	923	923	0
245	20240423	143100	386013066	923	923	923	923	0
246	20240423	143000	386013066	923	923	923	923	0
247	20240423	142900	386013066	923	919	923	919	93
248	20240423	142800	385927589	919	920	920	919	2609
249	20240423	142700	383528521	923	920	923	920	9752
250	20240423	142600	374556678	921	921	921	921	237
251	20240423	142500	374338401	923	923	923	923	0
252	20240423	142400	374338401	923	923	923	923	0
253	20240423	142300	374338401	923	923	923	923	2
254	20240423	142200	374336555	923	923	923	923	0
255	20240423	142100	374336555	923	923	923	923	32
256	20240423	142000	374307019	923	923	923	923	20
257	20240423	141900	374288559	921	921	921	921	0
258	20240423	141800	374288559	921	921	921	921	110
259	20240423	141700	374187249	923	923	923	923	0
260	20240423	141600	374187249	923	923	923	923	0
261	20240423	141500	374187249	923	923	923	923	0
262	20240423	141400	374187249	923	923	923	923	1
263	20240423	141300	374186326	923	923	923	923	0
264	20240423	141200	374186326	923	923	923	923	0
265	20240423	141100	374186326	923	923	923	923	0
266	20240423	141000	374186326	923	923	923	923	1
267	20240423	140900	374185403	920	920	920	920	0
268	20240423	140800	374185403	920	920	920	920	0
269	20240423	140700	374185403	920	920	920	920	0
270	20240423	140600	374185403	920	920	920	920	0
271	20240423	140500	374185403	920	920	920	920	0
272	20240423	140400	374185403	920	920	920	920	81
273	20240423	140300	374110883	924	923	924	923	93
274	20240423	140200	374024954	924	924	924	924	0
275	20240423	140100	374024954	924	923	924	920	5111
276	20240423	140000	369321954	924	924	924	924	0
277	20240423	135900	369321954	924	924	924	923	111
278	20240423	135800	369219391	925	925	925	923	3
279	20240423	135700	369216618	924	923	924	923	267
280	20240423	135600	368969911	924	924	924	924	0
281	20240423	135500	368969911	924	923	924	923	31
282	20240423	135400	368941268	924	924	924	924	0
283	20240423	135300	368941268	924	921	924	921	1012
284	20240423	135200	368009211	924	924	924	924	0
285	20240423	135100	368009211	924	923	924	923	3
286	20240423	135000	368006440	920	920	920	920	0
287	20240423	134900	368006440	920	923	924	920	2247
288	20240423	134800	365939153	924	924	924	924	0
289	20240423	134700	365939153	924	924	924	924	0
290	20240423	134600	365939153	924	924	924	924	0
291	20240423	134500	365939153	924	923	924	923	33
292	20240423	134400	365908662	922	922	922	922	0
293	20240423	134300	365908662	922	922	922	922	0
294	20240423	134200	365908662	922	922	922	922	476
295	20240423	134100	365469790	922	922	922	922	1000
296	20240423	134000	364547790	922	920	922	920	701
297	20240423	133900	363902100	920	922	922	920	575
298	20240423	133800	363372510	922	922	922	922	10
299	20240423	133700	363363290	921	921	921	921	122
300	20240423	133600	363250928	921	921	923	920	6992
301	20240423	133500	356812412	923	923	923	923	0
302	20240423	133400	356812412	923	923	923	923	3
303	20240423	133300	356809643	923	923	923	921	2398
304	20240423	133200	354600381	923	923	923	923	0
305	20240423	133100	354600381	923	924	924	923	160
306	20240423	133000	354452551	924	924	924	924	34
307	20240423	132900	354421135	924	924	924	924	0
308	20240423	132800	354421135	924	924	924	924	0
309	20240423	132700	354421135	924	924	924	924	250
310	20240423	132600	354190135	923	923	923	923	654
311	20240423	132500	353586493	924	924	924	924	0
312	20240423	132400	353586493	924	924	924	924	0
313	20240423	132300	353586493	924	924	924	924	0
314	20240423	132200	353586493	924	924	924	924	0
315	20240423	132100	353586493	924	924	924	924	162
316	20240423	132000	353436805	924	924	924	924	0
317	20240423	131900	353436805	924	924	924	924	0
318	20240423	131800	353436805	924	924	924	924	0
319	20240423	131700	353436805	924	924	924	924	0
320	20240423	131600	353436805	924	924	924	924	0
321	20240423	131500	353436805	924	923	924	923	1190
322	20240423	131400	352337507	921	923	923	921	10000
323	20240423	131300	343118095	924	924	924	924	0
324	20240423	131200	343118095	924	924	924	924	5
325	20240423	131100	343113475	924	924	924	924	0
326	20240423	131000	343113475	924	924	924	924	702
327	20240423	130900	342464827	924	923	924	923	1118
328	20240423	130800	341432912	922	922	922	922	1914
329	20240423	130700	339668204	922	922	922	922	0
330	20240423	130600	339668204	922	923	923	922	100
331	20240423	130500	339575914	923	923	923	923	0
332	20240423	130400	339575914	923	923	923	923	2000
333	20240423	130300	337729914	923	924	924	923	5570
334	20240423	130200	332588303	925	924	925	924	1226
335	20240423	130100	331454793	923	923	923	923	0
336	20240423	130000	331454793	923	925	925	923	2137
337	20240423	125900	329481424	926	928	928	926	1948
338	20240423	125800	327675032	929	929	929	929	0
339	20240423	125700	327675032	929	929	929	929	0
340	20240423	125600	327675032	929	926	929	926	5024
341	20240423	125500	323017602	926	926	926	926	10
342	20240423	125400	323008342	926	926	926	926	0
343	20240423	125300	323008342	926	926	926	926	50
344	20240423	125200	322962042	925	926	926	925	1635
345	20240423	125100	321448286	926	926	926	926	350
346	20240423	125000	321124186	926	926	926	926	1
347	20240423	124900	321123260	925	925	925	925	0
348	20240423	124800	321123260	925	925	925	925	0
349	20240423	124700	321123260	925	925	925	925	0
350	20240423	124600	321123260	925	925	925	925	0
351	20240423	124500	321123260	925	925	925	925	0
352	20240423	124400	321123260	925	925	925	925	0
353	20240423	124300	321123260	925	925	925	925	31
354	20240423	124200	321094585	925	925	925	925	0
355	20240423	124100	321094585	925	925	925	925	1
356	20240423	124000	321093660	928	928	928	928	34
357	20240423	123900	321062108	926	926	926	926	0
358	20240423	123800	321062108	926	926	926	926	0
359	20240423	123700	321062108	926	926	926	926	0
360	20240423	123600	321062108	926	926	926	926	0
361	20240423	123500	321062108	926	926	926	926	0
362	20240423	123400	321062108	926	926	926	926	561
363	20240423	123300	320542622	925	925	925	925	3030
364	20240423	123200	317739872	925	925	925	925	3
365	20240423	123100	317737097	925	925	925	925	71
366	20240423	123000	317671422	925	925	925	925	0
367	20240423	122900	317671422	925	925	925	925	609
368	20240423	122800	317108097	925	925	925	925	0
369	20240423	122700	317108097	925	928	928	924	12615
370	20240423	122600	305437351	929	929	929	929	30
371	20240423	122500	305409481	929	929	929	929	20
372	20240423	122400	305390901	929	929	929	929	328
373	20240423	122300	305086189	929	929	929	929	0
374	20240423	122200	305086189	929	929	929	929	1
375	20240423	122100	305085260	929	929	929	929	0
376	20240423	122000	305085260	929	929	929	929	0
377	20240423	121900	305085260	929	929	929	929	0
378	20240423	121800	305085260	929	929	929	929	0
379	20240423	121700	305085260	929	929	929	929	0
380	20240423	121600	305085260	929	930	930	929	160
381	20240423	121500	304936603	930	930	930	930	233
382	20240423	121400	304719913	930	930	930	930	21
383	20240423	121300	304700383	929	929	929	929	1
384	20240423	121200	304699454	929	929	929	929	2
385	20240423	121100	304697596	930	928	930	928	2
386	20240423	121000	304695738	930	927	930	927	4311
387	20240423	120900	300695129	928	927	928	927	41
388	20240423	120800	300657082	928	928	928	928	0
389	20240423	120700	300657082	928	928	928	928	0
390	20240423	120600	300657082	928	928	928	928	0
391	20240423	120500	300657082	928	928	928	928	0
392	20240423	120400	300657082	928	928	928	928	0
393	20240423	120300	300657082	928	928	928	928	0
394	20240423	120200	300657082	928	928	928	928	0
395	20240423	120100	300657082	928	928	928	928	0
396	20240423	120000	300657082	928	928	928	928	0
397	20240423	115900	300657082	928	928	928	928	0
398	20240423	115800	300657082	928	928	928	928	0
399	20240423	115700	300657082	928	928	928	928	0
400	20240423	115600	300657082	928	928	928	928	0
401	20240423	115500	300657082	928	927	928	927	2
402	20240423	115400	300655227	928	928	928	928	0
403	20240423	115300	300655227	928	928	928	928	0
404	20240423	115200	300655227	928	926	928	926	1003
405	20240423	115100	299726447	926	926	926	926	0
406	20240423	115000	299726447	926	926	926	926	254
407	20240423	114900	299491243	925	925	925	925	0
408	20240423	114800	299491243	925	925	925	925	250
409	20240423	114700	299259993	925	925	925	925	200
410	20240423	114600	299074993	926	926	926	926	1
411	20240423	114500	299074067	926	926	926	926	5
412	20240423	114400	299069437	926	926	926	926	0
413	20240423	114300	299069437	926	926	926	926	11
414	20240423	114200	299059251	926	926	926	926	0
415	20240423	114100	299059251	926	926	926	926	0
416	20240423	114000	299059251	926	926	926	926	7
417	20240423	113900	299052769	926	926	926	926	0
418	20240423	113800	299052769	926	926	926	926	34
419	20240423	113700	299021285	925	925	925	925	323
420	20240423	113600	298722510	925	925	925	925	0
421	20240423	113500	298722510	925	925	925	925	0
422	20240423	113400	298722510	925	925	925	925	0
423	20240423	113300	298722510	925	925	925	925	1374
424	20240423	113200	297451560	925	925	925	925	0
425	20240423	113100	297451560	925	927	927	925	12665
426	20240423	113000	285735219	928	928	928	928	0
427	20240423	112900	285735219	928	928	928	928	0
428	20240423	112800	285735219	928	928	928	928	0
429	20240423	112700	285735219	928	928	928	928	0
430	20240423	112600	285735219	928	928	928	928	0
431	20240423	112500	285735219	928	928	928	928	0
432	20240423	112400	285735219	928	929	929	928	118
433	20240423	112300	285625711	929	929	929	929	5
434	20240423	112200	285621066	929	929	929	929	0
435	20240423	112100	285621066	929	929	929	929	0
436	20240423	112000	285621066	929	929	929	929	0
437	20240423	111900	285621066	929	929	929	929	0
438	20240423	111800	285621066	929	929	929	929	0
439	20240423	111700	285621066	929	929	929	929	0
440	20240423	111600	285621066	929	929	929	929	0
441	20240423	111500	285621066	929	929	929	929	0
442	20240423	111400	285621066	929	929	929	929	0
443	20240423	111300	285621066	929	929	929	929	7
444	20240423	111200	285614563	929	929	929	929	0
445	20240423	111100	285614563	929	929	929	929	0
446	20240423	111000	285614563	929	928	929	928	643
447	20240423	110900	285017809	928	928	928	928	38
448	20240423	110800	284982545	928	928	928	928	0
449	20240423	110700	284982545	928	928	928	928	0
450	20240423	110600	284982545	928	928	928	928	2
451	20240423	110500	284980689	925	925	925	925	200
452	20240423	110400	284795689	925	926	926	925	1503
453	20240423	110300	283405392	926	925	926	925	199
454	20240423	110200	283221119	925	925	925	925	1500
455	20240423	110100	281833619	926	929	929	926	10000
456	20240423	110000	272563925	929	929	929	929	0
457	20240423	105900	272563925	929	929	929	929	60
458	20240423	105800	272508185	929	929	929	929	4
459	20240423	105700	272504469	928	928	928	928	0
460	20240423	105600	272504469	928	928	928	928	1000
461	20240423	105500	271576469	928	928	928	928	0
462	20240423	105400	271576469	928	928	928	928	773
463	20240423	105300	270859125	930	930	930	930	1374
464	20240423	105200	269581305	928	930	930	928	2947
465	20240423	105100	266842595	930	930	930	930	0
466	20240423	105000	266842595	930	930	930	930	5
467	20240423	104900	266837945	930	930	930	930	0
468	20240423	104800	266837945	930	930	930	930	0
469	20240423	104700	266837945	930	930	930	930	3
470	20240423	104600	266835155	930	930	930	930	33
471	20240423	104500	266804465	930	930	930	930	0
472	20240423	104400	266804465	930	930	930	929	1878
473	20240423	104300	265058498	930	930	930	930	10
474	20240423	104200	265049198	930	930	930	930	10
475	20240423	104100	265039898	931	931	931	931	19
476	20240423	104000	265022209	931	931	931	931	11
477	20240423	103900	265011968	930	930	930	930	0
478	20240423	103800	265011968	930	930	931	930	3201
479	20240423	103700	262035037	931	931	931	931	13
480	20240423	103600	262022934	931	930	931	930	5
481	20240423	103500	262018283	931	932	932	931	48
482	20240423	103400	261973585	934	932	934	932	1554
483	20240423	103300	260525255	932	932	932	932	15
484	20240423	103200	260511275	931	931	931	931	0
485	20240423	103100	260511275	931	931	931	931	150
486	20240423	103000	260371625	931	931	931	931	594
487	20240423	102900	259818611	931	931	931	930	21
488	20240423	102800	259799061	930	929	930	929	5025
489	20240423	102700	255130803	930	930	930	930	0
490	20240423	102600	255130803	930	930	930	930	549
491	20240423	102500	254620233	930	931	931	930	2
492	20240423	102400	254618372	931	931	931	931	19
493	20240423	102300	254600683	932	931	932	931	56
494	20240423	102200	254548546	932	932	932	932	0
495	20240423	102100	254548546	932	932	932	932	0
496	20240423	102000	254548546	932	932	932	932	29
497	20240423	101900	254521518	932	932	932	932	172
498	20240423	101800	254361214	932	929	932	929	655
499	20240423	101700	253752359	929	931	931	929	4850
500	20240423	101600	249246153	931	931	931	931	50
501	20240423	101500	249199603	932	932	932	932	0
502	20240423	101400	249199603	932	932	932	932	205
503	20240423	101300	249008543	932	932	932	931	641
504	20240423	101200	248411631	931	931	931	931	139
505	20240423	101100	248282222	932	931	932	931	223
506	20240423	101000	248074599	932	932	932	932	2
507	20240423	100900	248072735	930	930	930	930	1005
508	20240423	100800	247138085	930	930	930	930	0
509	20240423	100700	247138085	930	930	930	930	2057
510	20240423	100600	245225075	930	930	930	930	4106
511	20240423	100500	241406495	930	929	930	929	3371
512	20240423	100400	238274336	929	928	929	928	496
513	20240423	100300	237813625	929	929	929	929	505
514	20240423	100200	237344480	930	928	930	927	2188
515	20240423	100100	235313233	930	931	936	929	5365
516	20240423	100000	230319385	940	941	941	924	30425
517	20240423	095900	202030287	941	949	949	941	11046
518	20240423	095800	191583234	947	938	949	938	41370
519	20240423	095700	152530873	938	938	939	938	517
520	20240423	095600	152045926	938	932	938	932	2525
521	20240423	095500	149682862	931	929	931	929	2783
522	20240423	095400	147092414	931	930	931	930	771
523	20240423	095300	146375383	931	930	931	930	276
524	20240423	095200	146118689	932	930	932	930	57
525	20240423	095100	146065674	930	932	932	930	901
526	20240423	095000	145227742	931	931	932	930	910
527	20240423	094900	144381433	931	931	933	931	492
528	20240423	094800	143923376	934	936	936	932	321
529	20240423	094700	143623834	936	936	936	936	32
530	20240423	094600	143593882	936	934	936	934	132
531	20240423	094500	143470515	934	937	937	934	142
532	20240423	094400	143337839	937	932	939	932	5854
533	20240423	094300	137861004	931	931	934	931	235
534	20240423	094200	137641985	932	931	935	930	2070
535	20240423	094100	135714428	932	932	934	932	5
536	20240423	094000	135709765	935	932	935	931	2478
537	20240423	093900	133400896	930	932	932	929	3543
538	20240423	093800	130105387	932	935	935	929	6189
539	20240423	093700	124339181	934	935	938	934	5400
540	20240423	093600	119293379	936	935	938	935	45
541	20240423	093500	119251257	936	939	939	936	5895
542	20240423	093400	113727520	941	941	941	940	1590
543	20240423	093300	112232208	940	939	940	939	10655
544	20240423	093200	102216710	937	940	940	937	4598
545	20240423	093100	97908244	939	936	940	936	2430
546	20240423	093000	95630860	936	933	940	933	32812
547	20240423	092900	64889752	932	930	933	930	2326
548	20240423	092800	62724123	929	928	929	928	109
549	20240423	092700	62622871	928	928	928	927	553
550	20240423	092600	62109689	928	928	928	926	2211
551	20240423	092500	60058300	927	927	928	927	503
552	20240423	092400	59592018	928	928	928	928	1000
553	20240423	092300	58664018	928	928	928	928	1102
554	20240423	092200	57641362	929	927	929	927	1619
555	20240423	092100	56140101	927	927	931	927	2046
556	20240423	092000	54238771	927	930	931	926	3333
557	20240423	091900	51143236	929	929	930	929	7325
558	20240423	091800	44330989	930	930	930	928	1644
559	20240423	091700	42803149	930	930	930	930	1339
560	20240423	091600	41557879	931	928	931	928	404
561	20240423	091500	41182280	928	928	930	928	265
562	20240423	091400	40936354	928	926	928	926	835
563	20240423	091300	40162620	926	927	927	925	3166
564	20240423	091200	37233735	926	927	928	926	1503
565	20240423	091100	35840953	928	926	928	926	2780
566	20240423	091000	33265794	928	926	928	926	123
567	20240423	090900	33151749	927	928	928	923	5606
568	20240423	090800	27972866	929	930	930	929	1865
569	20240423	090700	26238566	931	926	931	926	7896
570	20240423	090600	18904957	926	926	926	926	50
571	20240423	090500	18858657	926	926	926	926	2
572	20240423	090400	18856805	923	926	927	923	4949
573	20240423	090300	14274747	926	926	926	926	152
574	20240423	090200	14133995	920	920	920	919	1076
575	20240423	090100	13144183	926	927	929	926	4367
576	20240423	090000	9090199	927	926	927	926	9816