KissMeData/002070/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183600	166385083	992	992	992	992	5478
3	20240425	183500	166385083	992	992	992	992	0
4	20240425	183400	166385083	992	992	992	992	0
5	20240425	183300	166385083	992	992	992	992	0
6	20240425	183200	166385083	992	992	992	992	0
7	20240425	183100	166385083	992	992	992	992	0
8	20240425	183000	166385083	992	992	992	992	0
9	20240425	182900	166385083	992	992	992	992	0
10	20240425	182800	166385083	992	992	992	992	0
11	20240425	182700	166385083	992	992	992	992	0
12	20240425	182600	166385083	992	992	992	992	0
13	20240425	182500	166385083	992	992	992	992	0
14	20240425	182400	166385083	992	992	992	992	0
15	20240425	182300	166385083	992	992	992	992	0
16	20240425	182200	166385083	992	992	992	992	0
17	20240425	182100	166385083	992	992	992	992	0
18	20240425	182000	166385083	992	992	992	992	0
19	20240425	181900	166385083	992	992	992	992	0
20	20240425	181800	166385083	992	992	992	992	0
21	20240425	181700	166385083	992	992	992	992	0
22	20240425	181600	166385083	992	992	992	992	0
23	20240425	181500	166385083	992	992	992	992	0
24	20240425	181400	166385083	992	992	992	992	0
25	20240425	181300	166385083	992	992	992	992	0
26	20240425	181200	166385083	992	992	992	992	0
27	20240425	181100	166385083	992	992	992	992	0
28	20240425	181000	166385083	992	992	992	992	0
29	20240425	180900	166385083	992	992	992	992	0
30	20240425	180800	166385083	992	992	992	992	0
31	20240425	180700	166385083	992	992	992	992	0
32	20240425	180600	166385083	992	992	992	992	5478
33	20240425	180500	166385083	992	992	992	992	0
34	20240425	180400	166385083	992	992	992	992	0
35	20240425	180300	166385083	992	992	992	992	0
36	20240425	180200	166385083	992	992	992	992	0
37	20240425	180100	166385083	992	992	992	992	0
38	20240425	180000	166385083	992	992	992	992	0
39	20240425	175900	166385083	992	992	992	992	0
40	20240425	175800	166385083	992	992	992	992	0
41	20240425	175700	166385083	992	992	992	992	0
42	20240425	175600	166385083	992	992	992	992	0
43	20240425	175500	166385083	992	992	992	992	0
44	20240425	175400	166385083	992	992	992	992	0
45	20240425	175300	166385083	992	992	992	992	0
46	20240425	175200	166385083	992	992	992	992	0
47	20240425	175100	166385083	992	992	992	992	0
48	20240425	175000	166385083	992	992	992	992	0
49	20240425	174900	166385083	992	992	992	992	0
50	20240425	174800	166385083	992	992	992	992	0
51	20240425	174700	166385083	992	992	992	992	0
52	20240425	174600	166385083	992	992	992	992	0
53	20240425	174500	166385083	992	992	992	992	0
54	20240425	174400	166385083	992	992	992	992	0
55	20240425	174300	166385083	992	992	992	992	0
56	20240425	174200	166385083	992	992	992	992	0
57	20240425	174100	166385083	992	992	992	992	0
58	20240425	174000	166385083	992	992	992	992	0
59	20240425	173900	166385083	992	992	992	992	0
60	20240425	173800	166385083	992	992	992	992	0
61	20240425	173700	166385083	992	992	992	992	0
62	20240425	173600	166385083	992	992	992	992	5478
63	20240425	173500	166385083	992	992	992	992	0
64	20240425	173400	166385083	992	992	992	992	0
65	20240425	173300	166385083	992	992	992	992	0
66	20240425	173200	166385083	992	992	992	992	0
67	20240425	173100	166385083	992	992	992	992	0
68	20240425	173000	166385083	992	992	992	992	0
69	20240425	172900	166385083	992	992	992	992	0
70	20240425	172800	166385083	992	992	992	992	0
71	20240425	172700	166385083	992	992	992	992	0
72	20240425	172600	166385083	992	992	992	992	0
73	20240425	172500	166385083	992	992	992	992	0
74	20240425	172400	166385083	992	992	992	992	0
75	20240425	172300	166385083	992	992	992	992	0
76	20240425	172200	166385083	992	992	992	992	0
77	20240425	172100	166385083	992	992	992	992	0
78	20240425	172000	166385083	992	992	992	992	0
79	20240425	171900	166385083	992	992	992	992	0
80	20240425	171800	166385083	992	992	992	992	0
81	20240425	171700	166385083	992	992	992	992	0
82	20240425	171600	166385083	992	992	992	992	0
83	20240425	171500	166385083	992	992	992	992	0
84	20240425	171400	166385083	992	992	992	992	0
85	20240425	171300	166385083	992	992	992	992	0
86	20240425	171200	166385083	992	992	992	992	0
87	20240425	171100	166385083	992	992	992	992	0
88	20240425	171000	166385083	992	992	992	992	0
89	20240425	170900	166385083	992	992	992	992	0
90	20240425	170800	166385083	992	992	992	992	0
91	20240425	170700	166385083	992	992	992	992	0
92	20240425	170600	166385083	992	992	992	992	5478
93	20240425	170500	166385083	992	992	992	992	0
94	20240425	170400	166385083	992	992	992	992	0
95	20240425	170300	166385083	992	992	992	992	0
96	20240425	170200	166385083	992	992	992	992	0
97	20240425	170100	166385083	992	992	992	992	0
98	20240425	170000	166385083	992	992	992	992	0
99	20240425	165900	166385083	992	992	992	992	0
100	20240425	165800	166385083	992	992	992	992	0
101	20240425	165700	166385083	992	992	992	992	0
102	20240425	165600	166385083	992	992	992	992	0
103	20240425	165500	166385083	992	992	992	992	0
104	20240425	165400	166385083	992	992	992	992	0
105	20240425	165300	166385083	992	992	992	992	0
106	20240425	165200	166385083	992	992	992	992	0
107	20240425	165100	166385083	992	992	992	992	0
108	20240425	165000	166385083	992	992	992	992	0
109	20240425	164900	166385083	992	992	992	992	0
110	20240425	164800	166385083	992	992	992	992	0
111	20240425	164700	166385083	992	992	992	992	0
112	20240425	164600	166385083	992	992	992	992	0
113	20240425	164500	166385083	992	992	992	992	0
114	20240425	164400	166385083	992	992	992	992	0
115	20240425	164300	166385083	992	992	992	992	0
116	20240425	164200	166385083	992	992	992	992	0
117	20240425	164100	166385083	992	992	992	992	0
118	20240425	164000	166385083	992	992	992	992	0
119	20240425	163900	166385083	992	992	992	992	0
120	20240425	163800	166385083	992	992	992	992	0
121	20240425	163700	166385083	992	992	992	992	0
122	20240425	163600	166385083	992	992	992	992	5478
123	20240425	163500	166385083	992	992	992	992	0
124	20240425	163400	166385083	992	992	992	992	0
125	20240425	163300	166385083	992	992	992	992	0
126	20240425	163200	166385083	992	992	992	992	0
127	20240425	163100	166385083	992	992	992	992	0
128	20240425	163000	166385083	992	992	992	992	0
129	20240425	162900	166385083	992	992	992	992	0
130	20240425	162800	166385083	992	992	992	992	0
131	20240425	162700	166385083	992	992	992	992	0
132	20240425	162600	166385083	992	992	992	992	0
133	20240425	162500	166385083	992	992	992	992	0
134	20240425	162400	166385083	992	992	992	992	0
135	20240425	162300	166385083	992	992	992	992	0
136	20240425	162200	166385083	992	992	992	992	0
137	20240425	162100	166385083	992	992	992	992	0
138	20240425	162000	166385083	992	992	992	992	0
139	20240425	161900	166385083	992	992	992	992	0
140	20240425	161800	166385083	992	992	992	992	0
141	20240425	161700	166385083	992	992	992	992	0
142	20240425	161600	166385083	992	992	992	992	0
143	20240425	161500	166385083	992	992	992	992	0
144	20240425	161400	166385083	992	992	992	992	0
145	20240425	161300	166385083	992	992	992	992	0
146	20240425	161200	166385083	992	992	992	992	0
147	20240425	161100	166385083	992	992	992	992	0
148	20240425	161000	166385083	992	992	992	992	0
149	20240425	160900	166385083	992	992	992	992	0
150	20240425	160800	166385083	992	992	992	992	0
151	20240425	160700	166385083	992	992	992	992	0
152	20240425	160600	166385083	992	992	992	992	5478
153	20240425	160500	166385083	992	992	992	992	0
154	20240425	160400	166385083	992	992	992	992	0
155	20240425	160300	166385083	992	992	992	992	0
156	20240425	160200	166385083	992	992	992	992	0
157	20240425	160100	166385083	992	992	992	992	0
158	20240425	160000	166385083	992	992	992	992	0
159	20240425	155900	166385083	992	992	992	992	0
160	20240425	155800	166385083	992	992	992	992	0
161	20240425	155700	166385083	992	992	992	992	0
162	20240425	155600	166385083	992	992	992	992	0
163	20240425	155500	166385083	992	992	992	992	0
164	20240425	155400	166385083	992	992	992	992	0
165	20240425	155300	166385083	992	992	992	992	0
166	20240425	155200	166385083	992	992	992	992	0
167	20240425	155100	166385083	992	992	992	992	0
168	20240425	155000	166385083	992	992	992	992	0
169	20240425	154900	166385083	992	992	992	992	0
170	20240425	154800	166385083	992	992	992	992	0
171	20240425	154700	166385083	992	992	992	992	0
172	20240425	154600	166385083	992	992	992	992	0
173	20240425	154500	166385083	992	992	992	992	0
174	20240425	154400	166385083	992	992	992	992	0
175	20240425	154300	166385083	992	992	992	992	0
176	20240425	154200	166385083	992	992	992	992	0
177	20240425	154100	166385083	992	992	992	992	0
178	20240425	154000	166385083	992	992	992	992	0
179	20240425	153900	166385083	992	992	992	992	0
180	20240425	153800	166385083	992	992	992	992	0
181	20240425	153700	166385083	992	992	992	992	0
182	20240425	153600	166385083	992	992	992	992	5478
183	20240425	153500	166385083	992	992	992	992	0
184	20240425	153400	166385083	992	992	992	992	0
185	20240425	153300	166385083	992	992	992	992	0
186	20240425	153200	166385083	992	992	992	992	0
187	20240425	153100	166385083	992	992	992	992	0
188	20240425	153000	166385083	992	992	992	992	5478
189	20240425	152900	160950907	1001	1001	1001	1001	0
190	20240425	152800	160950907	1001	1001	1001	1001	0
191	20240425	152700	160950907	1001	1001	1001	1001	0
192	20240425	152600	160950907	1001	1001	1001	1001	0
193	20240425	152500	160950907	1001	1001	1001	1001	0
194	20240425	152400	160950907	1001	1001	1001	1001	0
195	20240425	152300	160950907	1001	1001	1001	1001	0
196	20240425	152200	160950907	1001	1001	1001	1001	0
197	20240425	152100	160950907	1001	1001	1001	1001	0
198	20240425	152000	160950907	1001	1001	1001	1001	0
199	20240425	151900	160950907	1001	993	1001	993	4084
200	20240425	151800	156874475	993	993	993	993	0
201	20240425	151700	156874475	993	993	993	993	0
202	20240425	151600	156874475	993	993	993	993	19
203	20240425	151500	156855608	993	993	993	993	0
204	20240425	151400	156855608	993	993	993	993	1
205	20240425	151300	156854615	994	990	994	989	166
206	20240425	151200	156690191	988	991	991	988	4987
207	20240425	151100	151754004	990	994	994	990	5249
208	20240425	151000	146557111	995	995	995	995	10
209	20240425	150900	146547161	995	995	995	995	94
210	20240425	150800	146453631	995	995	995	995	0
211	20240425	150700	146453631	995	993	995	990	16001
212	20240425	150600	130590781	993	993	993	993	0
213	20240425	150500	130590781	993	993	993	993	0
214	20240425	150400	130590781	993	993	993	993	0
215	20240425	150300	130590781	993	993	993	993	0
216	20240425	150200	130590781	993	995	995	993	1001
217	20240425	150100	129594788	993	994	994	993	1526
218	20240425	150000	128079370	994	994	994	994	1
219	20240425	145900	128078376	994	993	995	993	1271
220	20240425	145800	126815732	994	994	994	994	44
221	20240425	145700	126771996	994	994	994	994	76
222	20240425	145600	126696452	994	994	994	994	2
223	20240425	145500	126694464	993	993	993	993	0
224	20240425	145400	126694464	993	994	994	993	31
225	20240425	145300	126663660	995	995	995	991	20045
226	20240425	145200	106770295	996	996	996	996	20
227	20240425	145100	106750375	996	996	996	996	100
228	20240425	145000	106650775	996	996	996	996	10
229	20240425	144900	106640815	996	996	996	996	110
230	20240425	144800	106531255	997	999	999	996	6
231	20240425	144700	106525268	999	999	999	999	0
232	20240425	144600	106525268	999	999	999	999	0
233	20240425	144500	106525268	999	995	999	995	456
234	20240425	144400	106071544	995	994	995	994	176
235	20240425	144300	105896508	995	996	996	995	9824
236	20240425	144200	96115514	1000	1000	1000	1000	0
237	20240425	144100	96115514	1000	1000	1000	1000	0
238	20240425	144000	96115514	1000	1000	1000	1000	0
239	20240425	143900	96115514	1000	999	1000	999	2001
240	20240425	143800	94116514	999	999	999	999	5
241	20240425	143700	94111519	999	999	999	999	0
242	20240425	143600	94111519	999	997	999	995	5463
243	20240425	143500	88674460	999	999	999	999	1
244	20240425	143400	88673461	997	998	999	997	13
245	20240425	143300	88660488	997	997	997	997	3
246	20240425	143200	88657497	999	999	999	999	150
247	20240425	143100	88507647	999	999	999	999	1
248	20240425	143000	88506648	996	997	997	996	10000
249	20240425	142900	78543304	999	999	999	999	11
250	20240425	142800	78532315	999	999	999	998	29
251	20240425	142700	78503366	998	998	998	998	5032
252	20240425	142600	73481430	999	999	999	998	143
253	20240425	142500	73338646	999	999	999	999	0
254	20240425	142400	73338646	999	999	999	999	11
255	20240425	142300	73327657	999	999	999	999	0
256	20240425	142200	73327657	999	1000	1000	999	12722
257	20240425	142100	60607677	1000	1000	1000	1000	0
258	20240425	142000	60607677	1000	1000	1000	1000	0
259	20240425	141900	60607677	1000	1000	1000	1000	0
260	20240425	141800	60607677	1000	1000	1000	1000	2001
261	20240425	141700	58606677	1001	1001	1001	1001	0
262	20240425	141600	58606677	1001	1001	1001	1001	0
263	20240425	141500	58606677	1001	1001	1001	1001	0
264	20240425	141400	58606677	1001	1001	1001	1001	0
265	20240425	141300	58606677	1001	1001	1001	1001	0
266	20240425	141200	58606677	1001	1001	1001	1001	1
267	20240425	141100	58605676	1000	1000	1000	1000	0
268	20240425	141000	58605676	1000	1001	1001	1000	57
269	20240425	140900	58548675	1001	1001	1001	1001	0
270	20240425	140800	58548675	1001	1001	1001	1001	3
271	20240425	140700	58545672	1001	1001	1001	1001	0
272	20240425	140600	58545672	1001	1001	1001	1001	0
273	20240425	140500	58545672	1001	1001	1001	1001	0
274	20240425	140400	58545672	1001	1001	1001	1001	0
275	20240425	140300	58545672	1001	1001	1001	1001	0
276	20240425	140200	58545672	1001	1001	1001	1001	900
277	20240425	140100	57644772	1001	1001	1001	1001	0
278	20240425	140000	57644772	1001	1001	1001	1001	0
279	20240425	135900	57644772	1001	1001	1001	1001	3
280	20240425	135800	57641769	1001	1001	1001	1001	0
281	20240425	135700	57641769	1001	1001	1001	1001	1000
282	20240425	135600	56640769	1001	1001	1001	1001	0
283	20240425	135500	56640769	1001	1001	1001	1001	1
284	20240425	135400	56639768	1001	1001	1001	1001	0
285	20240425	135300	56639768	1001	1001	1001	1001	200
286	20240425	135200	56439568	1001	1001	1001	1001	851
287	20240425	135100	55587717	1001	1001	1001	1001	0
288	20240425	135000	55587717	1001	1001	1001	1001	0
289	20240425	134900	55587717	1001	1001	1001	1001	50
290	20240425	134800	55537667	1002	1002	1002	1002	0
291	20240425	134700	55537667	1002	1002	1002	1002	0
292	20240425	134600	55537667	1002	1002	1002	1002	0
293	20240425	134500	55537667	1002	1002	1002	1002	0
294	20240425	134400	55537667	1002	1002	1002	1002	0
295	20240425	134300	55537667	1002	1002	1002	1002	0
296	20240425	134200	55537667	1002	1002	1002	1002	10
297	20240425	134100	55527647	1002	1002	1002	1002	2
298	20240425	134000	55525643	1002	1002	1002	1002	4
299	20240425	133900	55521635	1002	1002	1002	1002	0
300	20240425	133800	55521635	1002	1002	1002	1002	2
301	20240425	133700	55519631	1001	1001	1001	1001	0
302	20240425	133600	55519631	1001	1001	1001	1001	2
303	20240425	133500	55517629	1001	1001	1001	1001	2794
304	20240425	133400	52720835	1001	1001	1001	1001	0
305	20240425	133300	52720835	1001	1001	1001	1001	0
306	20240425	133200	52720835	1001	1001	1001	1001	0
307	20240425	133100	52720835	1001	1001	1001	1001	206
308	20240425	133000	52514629	1001	1001	1001	1001	0
309	20240425	132900	52514629	1001	1001	1001	1001	0
310	20240425	132800	52514629	1001	1001	1001	1001	0
311	20240425	132700	52514629	1001	1001	1001	1001	0
312	20240425	132600	52514629	1001	1001	1001	1001	30
313	20240425	132500	52484599	1001	1001	1001	1001	2
314	20240425	132400	52482597	1001	1001	1001	1001	0
315	20240425	132300	52482597	1001	1001	1001	1001	156
316	20240425	132200	52326441	1001	1001	1001	1001	111
317	20240425	132100	52215330	1002	1002	1002	1002	0
318	20240425	132000	52215330	1002	1002	1002	1002	0
319	20240425	131900	52215330	1002	1002	1002	1002	42
320	20240425	131800	52173246	1002	1002	1002	1002	7
321	20240425	131700	52166232	1002	1002	1002	1002	20
322	20240425	131600	52146192	1002	1002	1002	1002	0
323	20240425	131500	52146192	1002	1002	1002	1002	0
324	20240425	131400	52146192	1002	1002	1002	1002	2
325	20240425	131300	52144188	1001	1001	1001	1001	0
326	20240425	131200	52144188	1001	1001	1001	1001	130
327	20240425	131100	52014058	1000	1000	1000	1000	0
328	20240425	131000	52014058	1000	1000	1000	1000	0
329	20240425	130900	52014058	1000	1002	1002	1000	500
330	20240425	130800	51513829	1002	1002	1002	1002	0
331	20240425	130700	51513829	1002	1002	1002	1002	0
332	20240425	130600	51513829	1002	1002	1002	1002	0
333	20240425	130500	51513829	1002	1002	1002	1002	0
334	20240425	130400	51513829	1002	1002	1002	1002	0
335	20240425	130300	51513829	1002	1002	1002	1002	1
336	20240425	130200	51512827	1002	1002	1002	1002	0
337	20240425	130100	51512827	1002	1002	1002	1002	5
338	20240425	130000	51507817	1002	1002	1002	1002	0
339	20240425	125900	51507817	1002	1002	1002	1002	0
340	20240425	125800	51507817	1002	1002	1002	1002	0
341	20240425	125700	51507817	1002	1002	1002	1002	8
342	20240425	125600	51499801	1001	1001	1001	1001	1
343	20240425	125500	51498800	1002	1002	1002	1002	1
344	20240425	125400	51497798	1002	1002	1002	1002	0
345	20240425	125300	51497798	1002	1002	1002	1002	0
346	20240425	125200	51497798	1002	1002	1002	1002	0
347	20240425	125100	51497798	1002	1002	1002	1002	0
348	20240425	125000	51497798	1002	1002	1002	1002	0
349	20240425	124900	51497798	1002	1002	1002	1002	0
350	20240425	124800	51497798	1002	1002	1002	1002	0
351	20240425	124700	51497798	1002	1002	1002	1002	0
352	20240425	124600	51497798	1002	1002	1002	1002	0
353	20240425	124500	51497798	1002	1001	1002	1000	401
354	20240425	124400	51096478	1002	1002	1002	1002	0
355	20240425	124300	51096478	1002	1002	1002	1002	0
356	20240425	124200	51096478	1002	1002	1002	1002	0
357	20240425	124100	51096478	1002	1002	1002	1002	0
358	20240425	124000	51096478	1002	1002	1002	1002	0
359	20240425	123900	51096478	1002	1002	1002	1002	0
360	20240425	123800	51096478	1002	1002	1002	1002	0
361	20240425	123700	51096478	1002	1002	1002	1002	0
362	20240425	123600	51096478	1002	1002	1002	1002	100
363	20240425	123500	50996278	1002	1002	1002	1002	0
364	20240425	123400	50996278	1002	1002	1002	1002	0
365	20240425	123300	50996278	1002	1002	1002	1002	0
366	20240425	123200	50996278	1002	1002	1002	1002	0
367	20240425	123100	50996278	1002	1002	1002	1002	8
368	20240425	123000	50988262	1002	1002	1002	1002	285
369	20240425	122900	50702692	1002	1002	1002	1002	3
370	20240425	122800	50699686	1002	1002	1002	1002	2
371	20240425	122700	50697682	1002	1002	1002	1002	0
372	20240425	122600	50697682	1002	1002	1002	1002	0
373	20240425	122500	50697682	1002	1002	1002	1002	0
374	20240425	122400	50697682	1002	1002	1002	1002	0
375	20240425	122300	50697682	1002	1002	1002	1002	0
376	20240425	122200	50697682	1002	1002	1002	1002	0
377	20240425	122100	50697682	1002	1002	1002	1002	0
378	20240425	122000	50697682	1002	1002	1002	1002	0
379	20240425	121900	50697682	1002	1002	1002	1002	0
380	20240425	121800	50697682	1002	1002	1002	1002	6
381	20240425	121700	50691670	1002	1002	1002	1002	0
382	20240425	121600	50691670	1002	1002	1002	1002	0
383	20240425	121500	50691670	1002	1002	1002	1002	0
384	20240425	121400	50691670	1002	1002	1002	1002	190
385	20240425	121300	50501290	1002	1002	1002	1002	0
386	20240425	121200	50501290	1002	1002	1002	1002	0
387	20240425	121100	50501290	1002	1002	1002	1002	0
388	20240425	121000	50501290	1002	1002	1002	1002	0
389	20240425	120900	50501290	1002	1002	1002	1002	0
390	20240425	120800	50501290	1002	1002	1002	1002	1
391	20240425	120700	50500288	1002	1002	1002	1002	0
392	20240425	120600	50500288	1002	1001	1002	1001	1841
393	20240425	120500	48656249	1002	1002	1002	1002	0
394	20240425	120400	48656249	1002	1002	1002	1002	0
395	20240425	120300	48656249	1002	1002	1002	1002	200
396	20240425	120200	48455849	1001	1001	1001	1001	0
397	20240425	120100	48455849	1001	1001	1001	1001	0
398	20240425	120000	48455849	1001	1001	1001	1001	0
399	20240425	115900	48455849	1001	1001	1001	1001	0
400	20240425	115800	48455849	1001	1001	1001	1001	104
401	20240425	115700	48351745	1001	1001	1001	1001	0
402	20240425	115600	48351745	1001	1001	1001	1001	0
403	20240425	115500	48351745	1001	1001	1001	1001	0
404	20240425	115400	48351745	1001	1001	1001	1001	0
405	20240425	115300	48351745	1001	1001	1001	1001	0
406	20240425	115200	48351745	1001	1001	1001	1001	200
407	20240425	115100	48151545	1001	1001	1001	1001	20
408	20240425	115000	48131525	1002	1002	1002	1002	0
409	20240425	114900	48131525	1002	1002	1002	1002	1
410	20240425	114800	48130523	1001	1001	1001	1001	28
411	20240425	114700	48102495	1002	1002	1002	1002	0
412	20240425	114600	48102495	1002	1002	1002	1002	300
413	20240425	114500	47801895	1002	1002	1002	1002	0
414	20240425	114400	47801895	1002	1002	1002	1002	240
415	20240425	114300	47561415	1002	1002	1002	1002	0
416	20240425	114200	47561415	1002	1002	1002	1002	0
417	20240425	114100	47561415	1002	1002	1002	1002	0
418	20240425	114000	47561415	1002	1002	1002	1002	1000
419	20240425	113900	46559415	1002	1002	1002	1002	124
420	20240425	113800	46435167	1002	1002	1002	1002	0
421	20240425	113700	46435167	1002	1002	1002	1002	0
422	20240425	113600	46435167	1002	1002	1002	1002	0
423	20240425	113500	46435167	1002	1002	1002	1002	2
424	20240425	113400	46433163	1002	1002	1002	1002	8
425	20240425	113300	46425147	1001	1001	1001	1001	0
426	20240425	113200	46425147	1001	1001	1001	1001	0
427	20240425	113100	46425147	1001	1001	1001	1001	0
428	20240425	113000	46425147	1001	1001	1001	1001	0
429	20240425	112900	46425147	1001	1001	1001	1001	0
430	20240425	112800	46425147	1001	1001	1001	1001	0
431	20240425	112700	46425147	1001	1001	1001	1001	1876
432	20240425	112600	44547271	1001	1001	1001	1001	10000
433	20240425	112500	34537271	1000	1000	1000	1000	3
434	20240425	112400	34534271	1001	1001	1001	1001	0
435	20240425	112300	34534271	1001	1001	1001	1001	10
436	20240425	112200	34524261	1001	1001	1001	1001	1
437	20240425	112100	34523260	1001	1001	1001	1001	472
438	20240425	112000	34050788	1000	1000	1000	1000	0
439	20240425	111900	34050788	1000	1000	1000	1000	29
440	20240425	111800	34021788	999	999	999	999	0
441	20240425	111700	34021788	999	999	999	999	269
442	20240425	111600	33753057	999	999	999	999	0
443	20240425	111500	33753057	999	999	999	999	0
444	20240425	111400	33753057	999	999	999	999	7
445	20240425	111300	33746064	999	999	999	999	0
446	20240425	111200	33746064	999	999	999	999	587
447	20240425	111100	33159651	999	1001	1001	999	2
448	20240425	111000	33157651	999	1001	1001	999	414
449	20240425	110900	32743900	1001	1001	1001	1001	0
450	20240425	110800	32743900	1001	1001	1001	1001	0
451	20240425	110700	32743900	1001	1001	1001	1001	1
452	20240425	110600	32742899	1000	1000	1000	1000	0
453	20240425	110500	32742899	1000	1000	1000	1000	0
454	20240425	110400	32742899	1000	1000	1000	1000	0
455	20240425	110300	32742899	1000	1000	1000	1000	0
456	20240425	110200	32742899	1000	1000	1000	1000	0
457	20240425	110100	32742899	1000	1000	1000	1000	0
458	20240425	110000	32742899	1000	1000	1000	1000	0
459	20240425	105900	32742899	1000	1000	1000	1000	0
460	20240425	105800	32742899	1000	1000	1000	1000	0
461	20240425	105700	32742899	1000	1000	1000	1000	600
462	20240425	105600	32142899	1001	1001	1001	1001	0
463	20240425	105500	32142899	1001	1001	1001	1001	0
464	20240425	105400	32142899	1001	1001	1001	1001	0
465	20240425	105300	32142899	1001	1001	1001	1001	0
466	20240425	105200	32142899	1001	1001	1001	1001	30
467	20240425	105100	32112869	1001	1001	1001	1001	100
468	20240425	105000	32012769	1001	1001	1001	1001	1
469	20240425	104900	32011768	1000	1000	1000	1000	0
470	20240425	104800	32011768	1000	1000	1000	1000	400
471	20240425	104700	31611768	1001	1001	1001	1001	0
472	20240425	104600	31611768	1001	1001	1001	1001	0
473	20240425	104500	31611768	1001	1001	1001	1001	0
474	20240425	104400	31611768	1001	1001	1001	1001	0
475	20240425	104300	31611768	1001	1001	1001	1001	1
476	20240425	104200	31610767	1001	1001	1001	1001	0
477	20240425	104100	31610767	1001	1001	1001	1001	0
478	20240425	104000	31610767	1001	1001	1001	1001	0
479	20240425	103900	31610767	1001	1001	1001	1001	0
480	20240425	103800	31610767	1001	1001	1001	1001	0
481	20240425	103700	31610767	1001	1001	1001	1001	11
482	20240425	103600	31599756	1001	1001	1001	1001	0
483	20240425	103500	31599756	1001	1001	1001	1001	0
484	20240425	103400	31599756	1001	1001	1001	1001	0
485	20240425	103300	31599756	1001	1001	1001	1001	0
486	20240425	103200	31599756	1001	1001	1001	1001	300
487	20240425	103100	31299456	1001	1001	1001	1001	0
488	20240425	103000	31299456	1001	1001	1001	1001	0
489	20240425	102900	31299456	1001	1001	1001	1001	278
490	20240425	102800	31021178	1001	1001	1001	1001	15
491	20240425	102700	31006163	1001	1001	1001	1001	0
492	20240425	102600	31006163	1001	1001	1001	1001	1
493	20240425	102500	31005162	1000	1000	1000	1000	0
494	20240425	102400	31005162	1000	1000	1000	1000	0
495	20240425	102300	31005162	1000	1000	1000	1000	0
496	20240425	102200	31005162	1000	1000	1000	1000	48
497	20240425	102100	30957162	1000	1000	1000	1000	0
498	20240425	102000	30957162	1000	1000	1000	1000	0
499	20240425	101900	30957162	1000	1000	1000	1000	1000
500	20240425	101800	29957162	1000	1000	1000	1000	0
501	20240425	101700	29957162	1000	1000	1000	1000	0
502	20240425	101600	29957162	1000	1000	1000	1000	0
503	20240425	101500	29957162	1000	1000	1000	1000	0
504	20240425	101400	29957162	1000	1000	1000	1000	0
505	20240425	101300	29957162	1000	1000	1000	1000	1909
506	20240425	101200	28048162	1000	1000	1000	1000	202
507	20240425	101100	27846162	1000	1000	1000	1000	40
508	20240425	101000	27806162	1000	1000	1000	1000	0
509	20240425	100900	27806162	1000	1000	1000	1000	0
510	20240425	100800	27806162	1000	1000	1000	1000	0
511	20240425	100700	27806162	1000	1000	1000	1000	52
512	20240425	100600	27754162	1000	1000	1000	1000	2398
513	20240425	100500	25356162	1000	1000	1000	1000	0
514	20240425	100400	25356162	1000	999	1000	999	321
515	20240425	100300	25035482	999	999	999	999	0
516	20240425	100200	25035482	999	999	999	999	50
517	20240425	100100	24985532	999	999	999	999	1134
518	20240425	100000	23852666	999	999	999	999	126
519	20240425	095900	23726792	999	999	999	999	50
520	20240425	095800	23676842	999	999	999	999	0
521	20240425	095700	23676842	999	999	999	999	700
522	20240425	095600	22977542	999	999	999	999	1003
523	20240425	095500	21975545	999	998	999	998	201
524	20240425	095400	21774946	999	999	999	999	2100
525	20240425	095300	19677046	999	999	999	999	50
526	20240425	095200	19627096	999	999	999	999	0
527	20240425	095100	19627096	999	999	999	999	110
528	20240425	095000	19517206	999	999	999	999	10
529	20240425	094900	19507216	999	999	999	999	0
530	20240425	094800	19507216	999	999	999	999	150
531	20240425	094700	19357366	999	999	999	999	0
532	20240425	094600	19357366	999	999	999	999	0
533	20240425	094500	19357366	999	999	999	998	1401
534	20240425	094400	17957867	999	999	999	999	0
535	20240425	094300	17957867	999	999	999	999	42
536	20240425	094200	17915909	999	999	999	999	0
537	20240425	094100	17915909	999	998	999	998	59
538	20240425	094000	17857025	998	998	998	998	0
539	20240425	093900	17857025	998	998	999	998	1083
540	20240425	093800	16776171	999	999	999	999	707
541	20240425	093700	16069878	999	999	999	999	0
542	20240425	093600	16069878	999	998	999	998	1256
543	20240425	093500	14816289	999	999	999	999	549
544	20240425	093400	14267838	999	999	999	998	1202
545	20240425	093300	13068040	999	999	999	999	211
546	20240425	093200	12857251	999	999	999	999	0
547	20240425	093100	12857251	999	999	999	999	491
548	20240425	093000	12366742	1000	1000	1000	1000	5
549	20240425	092900	12361742	1000	1000	1000	1000	0
550	20240425	092800	12361742	1000	1000	1000	1000	0
551	20240425	092700	12361742	1000	1000	1000	1000	100
552	20240425	092600	12261742	1000	1000	1000	1000	0
553	20240425	092500	12261742	1000	1000	1000	1000	0
554	20240425	092400	12261742	1000	1000	1000	999	416
555	20240425	092300	11845857	1000	1000	1000	1000	1
556	20240425	092200	11844857	1000	1000	1000	1000	2
557	20240425	092100	11842857	999	999	999	999	1
558	20240425	092000	11841858	999	999	999	999	0
559	20240425	091900	11841858	999	999	999	999	198
560	20240425	091800	11644056	999	998	999	998	1110
561	20240425	091700	10536266	999	998	999	998	201
562	20240425	091600	10335667	998	999	999	998	544
563	20240425	091500	9792451	999	1000	1000	999	394
564	20240425	091400	9398745	1000	1000	1000	1000	100
565	20240425	091300	9298745	1000	1000	1000	1000	0
566	20240425	091200	9298745	1000	1000	1000	1000	0
567	20240425	091100	9298745	1000	1000	1000	1000	0
568	20240425	091000	9298745	1000	999	1000	998	983
569	20240425	090900	8317707	998	998	998	998	100
570	20240425	090800	8217907	999	999	999	998	269
571	20240425	090700	7949206	999	1000	1000	999	120
572	20240425	090600	7829226	1000	1000	1000	1000	0
573	20240425	090500	7829226	1000	1000	1000	1000	2
574	20240425	090400	7827226	1000	1000	1000	1000	1
575	20240425	090300	7826226	1000	1000	1000	1000	0
576	20240425	090200	7826226	1000	1000	1000	1000	16
577	20240425	090100	7810226	998	1000	1000	998	590
578	20240425	090000	7221152	1000	1000	1000	1000	6179