KissMeData/001520/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183400	36680914	925	925	925	925	809
3	20240425	183300	36680914	925	925	925	925	0
4	20240425	183200	36680914	925	925	925	925	0
5	20240425	183100	36680914	925	925	925	925	0
6	20240425	183000	36680914	925	925	925	925	0
7	20240425	182900	36680914	925	925	925	925	0
8	20240425	182800	36680914	925	925	925	925	0
9	20240425	182700	36680914	925	925	925	925	0
10	20240425	182600	36680914	925	925	925	925	0
11	20240425	182500	36680914	925	925	925	925	0
12	20240425	182400	36680914	925	925	925	925	0
13	20240425	182300	36680914	925	925	925	925	0
14	20240425	182200	36680914	925	925	925	925	0
15	20240425	182100	36680914	925	925	925	925	0
16	20240425	182000	36680914	925	925	925	925	0
17	20240425	181900	36680914	925	925	925	925	0
18	20240425	181800	36680914	925	925	925	925	0
19	20240425	181700	36680914	925	925	925	925	0
20	20240425	181600	36680914	925	925	925	925	0
21	20240425	181500	36680914	925	925	925	925	0
22	20240425	181400	36680914	925	925	925	925	0
23	20240425	181300	36680914	925	925	925	925	0
24	20240425	181200	36680914	925	925	925	925	0
25	20240425	181100	36680914	925	925	925	925	0
26	20240425	181000	36680914	925	925	925	925	0
27	20240425	180900	36680914	925	925	925	925	0
28	20240425	180800	36680914	925	925	925	925	0
29	20240425	180700	36680914	925	925	925	925	0
30	20240425	180600	36680914	925	925	925	925	0
31	20240425	180500	36680914	925	925	925	925	0
32	20240425	180400	36680914	925	925	925	925	809
33	20240425	180300	36680914	925	925	925	925	0
34	20240425	180200	36680914	925	925	925	925	0
35	20240425	180100	36680914	925	925	925	925	0
36	20240425	180000	36680914	925	925	925	925	0
37	20240425	175900	36680914	925	925	925	925	0
38	20240425	175800	36680914	925	925	925	925	0
39	20240425	175700	36680914	925	925	925	925	0
40	20240425	175600	36680914	925	925	925	925	0
41	20240425	175500	36680914	925	925	925	925	0
42	20240425	175400	36680914	925	925	925	925	0
43	20240425	175300	36680914	925	925	925	925	0
44	20240425	175200	36680914	925	925	925	925	0
45	20240425	175100	36680914	925	925	925	925	0
46	20240425	175000	36680914	925	925	925	925	0
47	20240425	174900	36680914	925	925	925	925	0
48	20240425	174800	36680914	925	925	925	925	0
49	20240425	174700	36680914	925	925	925	925	0
50	20240425	174600	36680914	925	925	925	925	0
51	20240425	174500	36680914	925	925	925	925	0
52	20240425	174400	36680914	925	925	925	925	0
53	20240425	174300	36680914	925	925	925	925	0
54	20240425	174200	36680914	925	925	925	925	0
55	20240425	174100	36680914	925	925	925	925	0
56	20240425	174000	36680914	925	925	925	925	0
57	20240425	173900	36680914	925	925	925	925	0
58	20240425	173800	36680914	925	925	925	925	0
59	20240425	173700	36680914	925	925	925	925	0
60	20240425	173600	36680914	925	925	925	925	0
61	20240425	173500	36680914	925	925	925	925	0
62	20240425	173400	36680914	925	925	925	925	809
63	20240425	173300	36680914	925	925	925	925	0
64	20240425	173200	36680914	925	925	925	925	0
65	20240425	173100	36680914	925	925	925	925	0
66	20240425	173000	36680914	925	925	925	925	0
67	20240425	172900	36680914	925	925	925	925	0
68	20240425	172800	36680914	925	925	925	925	0
69	20240425	172700	36680914	925	925	925	925	0
70	20240425	172600	36680914	925	925	925	925	0
71	20240425	172500	36680914	925	925	925	925	0
72	20240425	172400	36680914	925	925	925	925	0
73	20240425	172300	36680914	925	925	925	925	0
74	20240425	172200	36680914	925	925	925	925	0
75	20240425	172100	36680914	925	925	925	925	0
76	20240425	172000	36680914	925	925	925	925	0
77	20240425	171900	36680914	925	925	925	925	0
78	20240425	171800	36680914	925	925	925	925	0
79	20240425	171700	36680914	925	925	925	925	0
80	20240425	171600	36680914	925	925	925	925	0
81	20240425	171500	36680914	925	925	925	925	0
82	20240425	171400	36680914	925	925	925	925	0
83	20240425	171300	36680914	925	925	925	925	0
84	20240425	171200	36680914	925	925	925	925	0
85	20240425	171100	36680914	925	925	925	925	0
86	20240425	171000	36680914	925	925	925	925	0
87	20240425	170900	36680914	925	925	925	925	0
88	20240425	170800	36680914	925	925	925	925	0
89	20240425	170700	36680914	925	925	925	925	0
90	20240425	170600	36680914	925	925	925	925	0
91	20240425	170500	36680914	925	925	925	925	0
92	20240425	170400	36680914	925	925	925	925	809
93	20240425	170300	36680914	925	925	925	925	0
94	20240425	170200	36680914	925	925	925	925	0
95	20240425	170100	36680914	925	925	925	925	0
96	20240425	170000	36680914	925	925	925	925	0
97	20240425	165900	36680914	925	925	925	925	0
98	20240425	165800	36680914	925	925	925	925	0
99	20240425	165700	36680914	925	925	925	925	0
100	20240425	165600	36680914	925	925	925	925	0
101	20240425	165500	36680914	925	925	925	925	0
102	20240425	165400	36680914	925	925	925	925	0
103	20240425	165300	36680914	925	925	925	925	0
104	20240425	165200	36680914	925	925	925	925	0
105	20240425	165100	36680914	925	925	925	925	0
106	20240425	165000	36680914	925	925	925	925	0
107	20240425	164900	36680914	925	925	925	925	0
108	20240425	164800	36680914	925	925	925	925	0
109	20240425	164700	36680914	925	925	925	925	0
110	20240425	164600	36680914	925	925	925	925	0
111	20240425	164500	36680914	925	925	925	925	0
112	20240425	164400	36680914	925	925	925	925	0
113	20240425	164300	36680914	925	925	925	925	0
114	20240425	164200	36680914	925	925	925	925	0
115	20240425	164100	36680914	925	925	925	925	0
116	20240425	164000	36680914	925	925	925	925	0
117	20240425	163900	36680914	925	925	925	925	0
118	20240425	163800	36680914	925	925	925	925	0
119	20240425	163700	36680914	925	925	925	925	0
120	20240425	163600	36680914	925	925	925	925	0
121	20240425	163500	36680914	925	925	925	925	0
122	20240425	163400	36680914	925	925	925	925	809
123	20240425	163300	36680914	925	925	925	925	0
124	20240425	163200	36680914	925	925	925	925	0
125	20240425	163100	36680914	925	925	925	925	0
126	20240425	163000	36680914	925	925	925	925	0
127	20240425	162900	36680914	925	925	925	925	0
128	20240425	162800	36680914	925	925	925	925	0
129	20240425	162700	36680914	925	925	925	925	0
130	20240425	162600	36680914	925	925	925	925	0
131	20240425	162500	36680914	925	925	925	925	0
132	20240425	162400	36680914	925	925	925	925	0
133	20240425	162300	36680914	925	925	925	925	0
134	20240425	162200	36680914	925	925	925	925	0
135	20240425	162100	36680914	925	925	925	925	0
136	20240425	162000	36680914	925	925	925	925	0
137	20240425	161900	36680914	925	925	925	925	0
138	20240425	161800	36680914	925	925	925	925	0
139	20240425	161700	36680914	925	925	925	925	0
140	20240425	161600	36680914	925	925	925	925	0
141	20240425	161500	36680914	925	925	925	925	0
142	20240425	161400	36680914	925	925	925	925	0
143	20240425	161300	36680914	925	925	925	925	0
144	20240425	161200	36680914	925	925	925	925	0
145	20240425	161100	36680914	925	925	925	925	0
146	20240425	161000	36680914	925	925	925	925	0
147	20240425	160900	36680914	925	925	925	925	0
148	20240425	160800	36680914	925	925	925	925	0
149	20240425	160700	36680914	925	925	925	925	0
150	20240425	160600	36680914	925	925	925	925	0
151	20240425	160500	36680914	925	925	925	925	0
152	20240425	160400	36680914	925	925	925	925	809
153	20240425	160300	36680914	925	925	925	925	0
154	20240425	160200	36680914	925	925	925	925	0
155	20240425	160100	36680914	925	925	925	925	0
156	20240425	160000	36680914	925	925	925	925	0
157	20240425	155900	36680914	925	925	925	925	0
158	20240425	155800	36680914	925	925	925	925	0
159	20240425	155700	36680914	925	925	925	925	0
160	20240425	155600	36680914	925	925	925	925	0
161	20240425	155500	36680914	925	925	925	925	0
162	20240425	155400	36680914	925	925	925	925	0
163	20240425	155300	36680914	925	925	925	925	0
164	20240425	155200	36680914	925	925	925	925	0
165	20240425	155100	36680914	925	925	925	925	0
166	20240425	155000	36680914	925	925	925	925	0
167	20240425	154900	36680914	925	925	925	925	0
168	20240425	154800	36680914	925	925	925	925	0
169	20240425	154700	36680914	925	925	925	925	0
170	20240425	154600	36680914	925	925	925	925	0
171	20240425	154500	36680914	925	925	925	925	0
172	20240425	154400	36680914	925	925	925	925	0
173	20240425	154300	36680914	925	925	925	925	0
174	20240425	154200	36680914	925	925	925	925	0
175	20240425	154100	36680914	925	925	925	925	0
176	20240425	154000	36680914	925	925	925	925	0
177	20240425	153900	36680914	925	925	925	925	0
178	20240425	153800	36680914	925	925	925	925	0
179	20240425	153700	36680914	925	925	925	925	0
180	20240425	153600	36680914	925	925	925	925	0
181	20240425	153500	36680914	925	925	925	925	0
182	20240425	153400	36680914	925	925	925	925	809
183	20240425	153300	36680914	925	925	925	925	0
184	20240425	153200	36680914	925	925	925	925	0
185	20240425	153100	36680914	925	925	925	925	0
186	20240425	153000	36680914	925	925	925	925	809
187	20240425	152900	35932589	925	925	925	925	0
188	20240425	152800	35932589	925	925	925	925	0
189	20240425	152700	35932589	925	925	925	925	0
190	20240425	152600	35932589	925	925	925	925	0
191	20240425	152500	35932589	925	925	925	925	0
192	20240425	152400	35932589	925	925	925	925	0
193	20240425	152300	35932589	925	925	925	925	0
194	20240425	152200	35932589	925	925	925	925	0
195	20240425	152100	35932589	925	925	925	925	0
196	20240425	152000	35932589	925	925	925	925	0
197	20240425	151900	35932589	925	925	925	925	294
198	20240425	151800	35660639	925	925	925	925	0
199	20240425	151700	35660639	925	925	925	925	500
200	20240425	151600	35198139	925	925	925	925	0
201	20240425	151500	35198139	925	925	925	925	1000
202	20240425	151400	34273139	925	925	925	925	10
203	20240425	151300	34263889	925	925	925	925	80
204	20240425	151200	34189889	925	925	925	925	0
205	20240425	151100	34189889	925	925	925	925	5
206	20240425	151000	34185264	925	925	925	925	30
207	20240425	150900	34157514	925	925	925	925	20
208	20240425	150800	34139014	925	925	925	925	0
209	20240425	150700	34139014	925	925	925	925	0
210	20240425	150600	34139014	925	925	925	925	0
211	20240425	150500	34139014	925	925	925	925	0
212	20240425	150400	34139014	925	925	925	925	3
213	20240425	150300	34136239	925	925	925	925	0
214	20240425	150200	34136239	925	924	925	924	2
215	20240425	150100	34134390	925	924	925	924	4
216	20240425	150000	34130692	922	922	922	922	0
217	20240425	145900	34130692	922	922	922	922	0
218	20240425	145800	34130692	922	922	922	922	381
219	20240425	145700	33779410	924	924	924	924	0
220	20240425	145600	33779410	924	924	924	924	0
221	20240425	145500	33779410	924	924	924	924	0
222	20240425	145400	33779410	924	924	924	924	0
223	20240425	145300	33779410	924	924	924	924	0
224	20240425	145200	33779410	924	924	924	924	13
225	20240425	145100	33767398	925	925	925	925	0
226	20240425	145000	33767398	925	925	925	925	0
227	20240425	144900	33767398	925	925	925	925	0
228	20240425	144800	33767398	925	925	925	925	2
229	20240425	144700	33765548	924	924	924	924	1
230	20240425	144600	33764624	925	924	925	924	3
231	20240425	144500	33761850	922	924	924	922	2000
232	20240425	144400	31916806	925	925	925	925	0
233	20240425	144300	31916806	925	925	925	925	0
234	20240425	144200	31916806	925	925	925	925	0
235	20240425	144100	31916806	925	925	925	925	0
236	20240425	144000	31916806	925	925	925	925	0
237	20240425	143900	31916806	925	925	925	925	0
238	20240425	143800	31916806	925	925	925	925	0
239	20240425	143700	31916806	925	925	925	925	2
240	20240425	143600	31914956	925	925	925	925	0
241	20240425	143500	31914956	925	925	925	925	0
242	20240425	143400	31914956	925	925	925	925	0
243	20240425	143300	31914956	925	925	925	925	0
244	20240425	143200	31914956	925	925	925	925	0
245	20240425	143100	31914956	925	925	925	925	60
246	20240425	143000	31859456	925	925	925	925	110
247	20240425	142900	31757706	925	925	925	925	20
248	20240425	142800	31739206	925	925	925	925	420
249	20240425	142700	31350706	925	925	925	925	0
250	20240425	142600	31350706	925	925	925	925	0
251	20240425	142500	31350706	925	925	925	925	0
252	20240425	142400	31350706	925	925	925	925	0
253	20240425	142300	31350706	925	925	925	925	6
254	20240425	142200	31345156	925	925	925	925	0
255	20240425	142100	31345156	925	925	925	925	0
256	20240425	142000	31345156	925	925	925	925	0
257	20240425	141900	31345156	925	925	925	925	0
258	20240425	141800	31345156	925	925	925	925	0
259	20240425	141700	31345156	925	925	925	925	0
260	20240425	141600	31345156	925	925	925	925	0
261	20240425	141500	31345156	925	925	925	925	0
262	20240425	141400	31345156	925	925	925	925	0
263	20240425	141300	31345156	925	925	925	925	0
264	20240425	141200	31345156	925	925	925	925	0
265	20240425	141100	31345156	925	925	925	925	0
266	20240425	141000	31345156	925	925	925	925	0
267	20240425	140900	31345156	925	925	925	925	0
268	20240425	140800	31345156	925	925	925	925	0
269	20240425	140700	31345156	925	925	925	925	0
270	20240425	140600	31345156	925	925	925	925	0
271	20240425	140500	31345156	925	924	925	922	1110
272	20240425	140400	30320146	925	925	925	925	0
273	20240425	140300	30320146	925	925	925	925	0
274	20240425	140200	30320146	925	925	925	925	0
275	20240425	140100	30320146	925	925	925	925	0
276	20240425	140000	30320146	925	925	925	925	0
277	20240425	135900	30320146	925	925	925	925	0
278	20240425	135800	30320146	925	925	925	925	0
279	20240425	135700	30320146	925	925	925	925	0
280	20240425	135600	30320146	925	925	925	925	0
281	20240425	135500	30320146	925	925	925	925	0
282	20240425	135400	30320146	925	925	925	925	0
283	20240425	135300	30320146	925	925	925	925	20
284	20240425	135200	30301646	925	925	925	925	0
285	20240425	135100	30301646	925	925	925	925	13
286	20240425	135000	30289621	925	925	925	925	1
287	20240425	134900	30288696	925	925	925	925	1
288	20240425	134800	30287771	925	925	925	925	0
289	20240425	134700	30287771	925	925	925	925	0
290	20240425	134600	30287771	925	925	925	925	13
291	20240425	134500	30275746	925	925	925	925	0
292	20240425	134400	30275746	925	925	925	925	0
293	20240425	134300	30275746	925	925	925	925	0
294	20240425	134200	30275746	925	925	925	925	0
295	20240425	134100	30275746	925	925	925	925	13
296	20240425	134000	30263721	924	924	924	924	0
297	20240425	133900	30263721	924	924	924	924	370
298	20240425	133800	29921841	924	924	924	924	26
299	20240425	133700	29897817	924	924	924	924	0
300	20240425	133600	29897817	924	924	924	924	0
301	20240425	133500	29897817	924	924	924	924	0
302	20240425	133400	29897817	924	924	924	924	100
303	20240425	133300	29805417	923	924	924	923	110
304	20240425	133200	29703877	924	924	924	924	54
305	20240425	133100	29653981	924	924	924	924	0
306	20240425	133000	29653981	924	924	924	924	300
307	20240425	132900	29376781	924	924	924	924	0
308	20240425	132800	29376781	924	924	924	924	0
309	20240425	132700	29376781	924	924	924	924	0
310	20240425	132600	29376781	924	924	924	924	13
311	20240425	132500	29364769	924	924	924	924	4
312	20240425	132400	29361073	924	924	924	924	15
313	20240425	132300	29347213	924	924	924	924	1
314	20240425	132200	29346289	924	924	924	924	1
315	20240425	132100	29345365	924	924	924	924	0
316	20240425	132000	29345365	924	924	924	924	0
317	20240425	131900	29345365	924	924	924	924	0
318	20240425	131800	29345365	924	924	924	924	13
319	20240425	131700	29333353	924	924	924	924	242
320	20240425	131600	29109745	925	925	925	925	0
321	20240425	131500	29109745	925	925	925	925	300
322	20240425	131400	28832245	925	925	925	925	0
323	20240425	131300	28832245	925	925	925	925	200
324	20240425	131200	28647245	925	925	925	925	0
325	20240425	131100	28647245	925	925	925	925	13
326	20240425	131000	28635220	924	924	924	924	965
327	20240425	130900	27743560	924	924	924	924	0
328	20240425	130800	27743560	924	924	924	924	480
329	20240425	130700	27300040	923	923	923	923	1
330	20240425	130600	27299117	923	923	923	923	0
331	20240425	130500	27299117	923	923	923	923	0
332	20240425	130400	27299117	923	923	923	923	0
333	20240425	130300	27299117	923	923	923	923	0
334	20240425	130200	27299117	923	923	923	923	0
335	20240425	130100	27299117	923	923	923	923	0
336	20240425	130000	27299117	923	923	923	923	0
337	20240425	125900	27299117	923	924	924	923	2
338	20240425	125800	27297270	924	924	924	924	1
339	20240425	125700	27296346	924	924	924	924	1
340	20240425	125600	27295422	924	924	924	924	50
341	20240425	125500	27249222	924	924	924	924	0
342	20240425	125400	27249222	924	924	924	924	0
343	20240425	125300	27249222	924	924	924	924	0
344	20240425	125200	27249222	924	924	924	924	0
345	20240425	125100	27249222	924	924	924	924	0
346	20240425	125000	27249222	924	924	924	924	0
347	20240425	124900	27249222	924	924	924	924	0
348	20240425	124800	27249222	924	924	924	924	0
349	20240425	124700	27249222	924	922	924	922	98
350	20240425	124600	27158768	923	923	923	923	50
351	20240425	124500	27112618	923	923	923	923	1064
352	20240425	124400	26130546	923	923	923	923	0
353	20240425	124300	26130546	923	923	923	923	0
354	20240425	124200	26130546	923	923	923	923	0
355	20240425	124100	26130546	923	923	923	923	1000
356	20240425	124000	25207546	923	923	923	923	0
357	20240425	123900	25207546	923	923	923	923	0
358	20240425	123800	25207546	923	923	923	923	0
359	20240425	123700	25207546	923	923	923	923	1216
360	20240425	123600	24085178	924	924	924	924	0
361	20240425	123500	24085178	924	924	924	924	0
362	20240425	123400	24085178	924	924	924	924	1
363	20240425	123300	24084254	924	924	924	924	0
364	20240425	123200	24084254	924	924	924	924	0
365	20240425	123100	24084254	924	924	924	924	0
366	20240425	123000	24084254	924	924	924	924	100
367	20240425	122900	23991854	924	924	924	924	0
368	20240425	122800	23991854	924	924	924	924	0
369	20240425	122700	23991854	924	924	924	924	0
370	20240425	122600	23991854	924	924	924	924	600
371	20240425	122500	23437454	924	924	924	924	61
372	20240425	122400	23381090	924	924	924	924	0
373	20240425	122300	23381090	924	924	924	924	0
374	20240425	122200	23381090	924	924	924	924	0
375	20240425	122100	23381090	924	924	924	924	0
376	20240425	122000	23381090	924	924	924	924	0
377	20240425	121900	23381090	924	924	924	924	0
378	20240425	121800	23381090	924	924	924	924	0
379	20240425	121700	23381090	924	924	924	924	0
380	20240425	121600	23381090	924	924	924	924	0
381	20240425	121500	23381090	924	924	924	924	0
382	20240425	121400	23381090	924	924	924	924	0
383	20240425	121300	23381090	924	924	924	924	0
384	20240425	121200	23381090	924	924	924	924	1016
385	20240425	121100	22442306	924	924	924	924	0
386	20240425	121000	22442306	924	924	924	924	1052
387	20240425	120900	21470258	923	923	923	923	0
388	20240425	120800	21470258	923	923	923	923	0
389	20240425	120700	21470258	923	923	923	923	0
390	20240425	120600	21470258	923	923	923	923	0
391	20240425	120500	21470258	923	923	923	923	0
392	20240425	120400	21470258	923	923	923	923	0
393	20240425	120300	21470258	923	923	923	923	0
394	20240425	120200	21470258	923	923	923	923	30
395	20240425	120100	21442568	923	923	923	923	0
396	20240425	120000	21442568	923	923	923	923	0
397	20240425	115900	21442568	923	923	923	923	0
398	20240425	115800	21442568	923	923	923	923	0
399	20240425	115700	21442568	923	923	923	923	0
400	20240425	115600	21442568	923	923	923	923	0
401	20240425	115500	21442568	923	923	923	923	5
402	20240425	115400	21437953	925	925	925	925	0
403	20240425	115300	21437953	925	925	925	925	0
404	20240425	115200	21437953	925	925	925	925	0
405	20240425	115100	21437953	925	925	925	925	0
406	20240425	115000	21437953	925	925	925	925	0
407	20240425	114900	21437953	925	925	925	925	0
408	20240425	114800	21437953	925	925	925	925	0
409	20240425	114700	21437953	925	925	925	925	0
410	20240425	114600	21437953	925	925	925	925	0
411	20240425	114500	21437953	925	925	925	925	0
412	20240425	114400	21437953	925	925	925	925	0
413	20240425	114300	21437953	925	925	925	925	0
414	20240425	114200	21437953	925	925	925	925	0
415	20240425	114100	21437953	925	925	925	925	2
416	20240425	114000	21436103	925	925	925	925	0
417	20240425	113900	21436103	925	925	925	925	0
418	20240425	113800	21436103	925	925	925	925	0
419	20240425	113700	21436103	925	925	925	925	0
420	20240425	113600	21436103	925	925	925	925	0
421	20240425	113500	21436103	925	925	925	925	2
422	20240425	113400	21434253	925	925	925	925	1
423	20240425	113300	21433328	924	924	924	924	0
424	20240425	113200	21433328	924	924	924	924	3
425	20240425	113100	21430556	924	924	924	924	91
426	20240425	113000	21346472	924	924	924	924	10
427	20240425	112900	21337232	924	924	924	924	6
428	20240425	112800	21331688	924	924	924	924	0
429	20240425	112700	21331688	924	924	924	924	80
430	20240425	112600	21257768	925	925	925	925	0
431	20240425	112500	21257768	925	925	925	925	0
432	20240425	112400	21257768	925	925	925	925	0
433	20240425	112300	21257768	925	925	925	925	0
434	20240425	112200	21257768	925	925	925	925	10
435	20240425	112100	21248518	925	925	925	925	0
436	20240425	112000	21248518	925	925	925	925	0
437	20240425	111900	21248518	925	925	925	925	1
438	20240425	111800	21247593	924	924	924	924	300
439	20240425	111700	20970393	924	924	924	924	3000
440	20240425	111600	18198393	925	925	925	925	0
441	20240425	111500	18198393	925	925	925	925	0
442	20240425	111400	18198393	925	925	925	925	1
443	20240425	111300	18197468	925	925	925	925	0
444	20240425	111200	18197468	925	925	925	925	2
445	20240425	111100	18195618	925	925	925	925	0
446	20240425	111000	18195618	925	925	925	925	1647
447	20240425	110900	16672143	925	925	925	925	0
448	20240425	110800	16672143	925	925	925	925	0
449	20240425	110700	16672143	925	925	925	925	100
450	20240425	110600	16579643	925	925	925	925	0
451	20240425	110500	16579643	925	925	925	925	1
452	20240425	110400	16578718	924	924	924	924	0
453	20240425	110300	16578718	924	924	924	924	0
454	20240425	110200	16578718	924	924	924	924	0
455	20240425	110100	16578718	924	924	924	924	0
456	20240425	110000	16578718	924	924	924	924	203
457	20240425	105900	16391146	924	924	924	924	0
458	20240425	105800	16391146	924	924	924	924	0
459	20240425	105700	16391146	924	924	924	924	1
460	20240425	105600	16390222	922	922	922	922	0
461	20240425	105500	16390222	922	922	922	922	1512
462	20240425	105400	14996158	922	922	922	922	25
463	20240425	105300	14973108	921	921	921	921	33
464	20240425	105200	14942715	922	922	922	922	39
465	20240425	105100	14906757	922	922	922	922	1
466	20240425	105000	14905835	922	922	922	922	22
467	20240425	104900	14885551	922	922	922	922	0
468	20240425	104800	14885551	922	922	922	922	0
469	20240425	104700	14885551	922	922	922	922	0
470	20240425	104600	14885551	922	922	922	922	11
471	20240425	104500	14875409	922	921	922	921	912
472	20240425	104400	14035445	921	921	921	921	220
473	20240425	104300	13832825	922	922	922	922	0
474	20240425	104200	13832825	922	922	922	922	0
475	20240425	104100	13832825	922	922	922	922	5
476	20240425	104000	13828215	921	921	921	921	0
477	20240425	103900	13828215	921	921	921	921	0
478	20240425	103800	13828215	921	921	921	921	1215
479	20240425	103700	12709200	921	921	921	921	0
480	20240425	103600	12709200	921	921	921	921	0
481	20240425	103500	12709200	921	921	921	921	0
482	20240425	103400	12709200	921	921	921	921	0
483	20240425	103300	12709200	921	921	921	921	305
484	20240425	103200	12428295	921	921	921	921	0
485	20240425	103100	12428295	921	922	922	921	1218
486	20240425	103000	11306375	922	922	922	922	103
487	20240425	102900	11211409	922	922	922	922	20
488	20240425	102800	11192969	921	921	921	921	492
489	20240425	102700	10739837	921	921	921	921	2
490	20240425	102600	10737995	922	922	922	922	0
491	20240425	102500	10737995	922	922	922	922	0
492	20240425	102400	10737995	922	922	922	922	0
493	20240425	102300	10737995	922	922	922	922	0
494	20240425	102200	10737995	922	922	922	922	0
495	20240425	102100	10737995	922	922	922	922	0
496	20240425	102000	10737995	922	922	922	922	0
497	20240425	101900	10737995	922	922	922	922	0
498	20240425	101800	10737995	922	922	922	922	0
499	20240425	101700	10737995	922	922	922	922	0
500	20240425	101600	10737995	922	922	922	922	5
501	20240425	101500	10733385	922	922	922	922	101
502	20240425	101400	10640263	922	922	922	922	1179
503	20240425	101300	9553225	922	922	922	922	0
504	20240425	101200	9553225	922	922	922	922	500
505	20240425	101100	9092225	923	923	923	923	0
506	20240425	101000	9092225	923	923	923	923	1052
507	20240425	100900	8121229	923	923	923	923	7
508	20240425	100800	8114768	924	924	924	924	0
509	20240425	100700	8114768	924	924	924	924	12
510	20240425	100600	8103680	925	925	925	925	0
511	20240425	100500	8103680	925	925	925	925	23
512	20240425	100400	8082405	925	925	925	925	0
513	20240425	100300	8082405	925	925	925	925	5
514	20240425	100200	8077780	925	925	925	925	1
515	20240425	100100	8076855	925	925	925	925	0
516	20240425	100000	8076855	925	925	925	925	1
517	20240425	095900	8075930	925	925	925	925	0
518	20240425	095800	8075930	925	925	925	925	901
519	20240425	095700	7242505	925	925	925	925	10
520	20240425	095600	7233255	925	925	925	925	13
521	20240425	095500	7221230	925	925	925	925	0
522	20240425	095400	7221230	925	925	925	925	50
523	20240425	095300	7174980	925	925	925	925	1000
524	20240425	095200	6249980	925	924	925	923	9
525	20240425	095100	6241661	925	924	925	924	15
526	20240425	095000	6227787	925	925	925	925	0
527	20240425	094900	6227787	925	925	925	925	0
528	20240425	094800	6227787	925	925	925	925	0
529	20240425	094700	6227787	925	924	925	924	35
530	20240425	094600	6195426	925	924	925	924	9
531	20240425	094500	6187109	924	923	924	923	3
532	20240425	094400	6184338	925	925	925	925	0
533	20240425	094300	6184338	925	923	925	923	18
534	20240425	094200	6167695	924	924	924	924	1
535	20240425	094100	6166771	922	922	922	922	1
536	20240425	094000	6165849	924	922	925	922	452
537	20240425	093900	5748530	923	922	925	921	6
538	20240425	093800	5742990	924	925	925	921	1293
539	20240425	093700	4550919	925	925	925	925	50
540	20240425	093600	4504669	925	924	925	924	134
541	20240425	093500	4380852	924	924	924	924	5
542	20240425	093400	4376232	925	925	925	925	0
543	20240425	093300	4376232	925	925	925	925	0
544	20240425	093200	4376232	925	925	925	925	0
545	20240425	093100	4376232	925	920	925	920	902
546	20240425	093000	3546274	920	920	920	920	604
547	20240425	092900	2990594	920	920	920	920	5
548	20240425	092800	2985994	920	920	920	920	751
549	20240425	092700	2295074	925	925	925	925	0
550	20240425	092600	2295074	925	922	925	920	124
551	20240425	092500	2180880	925	925	925	925	0
552	20240425	092400	2180880	925	925	925	925	28
553	20240425	092300	2154980	925	925	925	925	10
554	20240425	092200	2145730	925	925	925	925	0
555	20240425	092100	2145730	925	925	925	925	0
556	20240425	092000	2145730	925	925	925	922	15
557	20240425	091900	2131858	921	920	921	920	22
558	20240425	091800	2111617	925	922	925	921	27
559	20240425	091700	2086649	926	926	926	926	0
560	20240425	091600	2086649	926	926	926	926	0
561	20240425	091500	2086649	926	926	926	926	0
562	20240425	091400	2086649	926	926	926	926	0
563	20240425	091300	2086649	926	926	926	926	50
564	20240425	091200	2040349	922	927	927	922	7
565	20240425	091100	2033866	927	927	927	927	0
566	20240425	091000	2033866	927	927	927	927	1048
567	20240425	090900	1062370	927	927	927	927	0
568	20240425	090800	1062370	927	927	927	927	5
569	20240425	090700	1057735	927	927	927	927	0
570	20240425	090600	1057735	927	927	927	927	10
571	20240425	090500	1048465	918	919	919	918	600
572	20240425	090400	497442	925	925	925	925	72
573	20240425	090300	430842	919	919	919	919	0
574	20240425	090200	430842	919	919	919	919	0
575	20240425	090100	430842	919	919	919	919	300
576	20240425	090000	155142	918	918	918	918	169