KissMeData/021880/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190600	58784536	336	336	336	336	6820
3	20240424	190500	58784536	336	336	336	336	0
4	20240424	190400	58784536	336	336	336	336	0
5	20240424	190300	58784536	336	336	336	336	0
6	20240424	190200	58784536	336	336	336	336	0
7	20240424	190100	58784536	336	336	336	336	0
8	20240424	190000	58784536	336	336	336	336	0
9	20240424	185900	58784536	336	336	336	336	0
10	20240424	185800	58784536	336	336	336	336	0
11	20240424	185700	58784536	336	336	336	336	0
12	20240424	185600	58784536	336	336	336	336	0
13	20240424	185500	58784536	336	336	336	336	0
14	20240424	185400	58784536	336	336	336	336	0
15	20240424	185300	58784536	336	336	336	336	0
16	20240424	185200	58784536	336	336	336	336	0
17	20240424	185100	58784536	336	336	336	336	0
18	20240424	185000	58784536	336	336	336	336	0
19	20240424	184900	58784536	336	336	336	336	0
20	20240424	184800	58784536	336	336	336	336	0
21	20240424	184700	58784536	336	336	336	336	0
22	20240424	184600	58784536	336	336	336	336	0
23	20240424	184500	58784536	336	336	336	336	0
24	20240424	184400	58784536	336	336	336	336	0
25	20240424	184300	58784536	336	336	336	336	0
26	20240424	184200	58784536	336	336	336	336	0
27	20240424	184100	58784536	336	336	336	336	0
28	20240424	184000	58784536	336	336	336	336	0
29	20240424	183900	58784536	336	336	336	336	0
30	20240424	183800	58784536	336	336	336	336	0
31	20240424	183700	58784536	336	336	336	336	0
32	20240424	183600	58784536	336	336	336	336	6820
33	20240424	183500	58784536	336	336	336	336	0
34	20240424	183400	58784536	336	336	336	336	0
35	20240424	183300	58784536	336	336	336	336	0
36	20240424	183200	58784536	336	336	336	336	0
37	20240424	183100	58784536	336	336	336	336	0
38	20240424	183000	58784536	336	336	336	336	0
39	20240424	182900	58784536	336	336	336	336	0
40	20240424	182800	58784536	336	336	336	336	0
41	20240424	182700	58784536	336	336	336	336	0
42	20240424	182600	58784536	336	336	336	336	0
43	20240424	182500	58784536	336	336	336	336	0
44	20240424	182400	58784536	336	336	336	336	0
45	20240424	182300	58784536	336	336	336	336	0
46	20240424	182200	58784536	336	336	336	336	0
47	20240424	182100	58784536	336	336	336	336	0
48	20240424	182000	58784536	336	336	336	336	0
49	20240424	181900	58784536	336	336	336	336	0
50	20240424	181800	58784536	336	336	336	336	0
51	20240424	181700	58784536	336	336	336	336	0
52	20240424	181600	58784536	336	336	336	336	0
53	20240424	181500	58784536	336	336	336	336	0
54	20240424	181400	58784536	336	336	336	336	0
55	20240424	181300	58784536	336	336	336	336	0
56	20240424	181200	58784536	336	336	336	336	0
57	20240424	181100	58784536	336	336	336	336	0
58	20240424	181000	58784536	336	336	336	336	0
59	20240424	180900	58784536	336	336	336	336	0
60	20240424	180800	58784536	336	336	336	336	0
61	20240424	180700	58784536	336	336	336	336	0
62	20240424	180600	58784536	336	336	336	336	6820
63	20240424	180500	58784536	336	336	336	336	0
64	20240424	180400	58784536	336	336	336	336	0
65	20240424	180300	58784536	336	336	336	336	0
66	20240424	180200	58784536	336	336	336	336	0
67	20240424	180100	58784536	336	336	336	336	0
68	20240424	180000	58784536	336	336	336	336	0
69	20240424	175900	58784536	336	336	336	336	0
70	20240424	175800	58784536	336	336	336	336	0
71	20240424	175700	58784536	336	336	336	336	0
72	20240424	175600	58784536	336	336	336	336	0
73	20240424	175500	58784536	336	336	336	336	0
74	20240424	175400	58784536	336	336	336	336	0
75	20240424	175300	58784536	336	336	336	336	0
76	20240424	175200	58784536	336	336	336	336	0
77	20240424	175100	58784536	336	336	336	336	0
78	20240424	175000	58784536	336	336	336	336	0
79	20240424	174900	58784536	336	336	336	336	0
80	20240424	174800	58784536	336	336	336	336	0
81	20240424	174700	58784536	336	336	336	336	0
82	20240424	174600	58784536	336	336	336	336	0
83	20240424	174500	58784536	336	336	336	336	0
84	20240424	174400	58784536	336	336	336	336	0
85	20240424	174300	58784536	336	336	336	336	0
86	20240424	174200	58784536	336	336	336	336	0
87	20240424	174100	58784536	336	336	336	336	0
88	20240424	174000	58784536	336	336	336	336	0
89	20240424	173900	58784536	336	336	336	336	0
90	20240424	173800	58784536	336	336	336	336	0
91	20240424	173700	58784536	336	336	336	336	0
92	20240424	173600	58784536	336	336	336	336	6820
93	20240424	173500	58784536	336	336	336	336	0
94	20240424	173400	58784536	336	336	336	336	0
95	20240424	173300	58784536	336	336	336	336	0
96	20240424	173200	58784536	336	336	336	336	0
97	20240424	173100	58784536	336	336	336	336	0
98	20240424	173000	58784536	336	336	336	336	0
99	20240424	172900	58784536	336	336	336	336	0
100	20240424	172800	58784536	336	336	336	336	0
101	20240424	172700	58784536	336	336	336	336	0
102	20240424	172600	58784536	336	336	336	336	0
103	20240424	172500	58784536	336	336	336	336	0
104	20240424	172400	58784536	336	336	336	336	0
105	20240424	172300	58784536	336	336	336	336	0
106	20240424	172200	58784536	336	336	336	336	0
107	20240424	172100	58784536	336	336	336	336	0
108	20240424	172000	58784536	336	336	336	336	0
109	20240424	171900	58784536	336	336	336	336	0
110	20240424	171800	58784536	336	336	336	336	0
111	20240424	171700	58784536	336	336	336	336	0
112	20240424	171600	58784536	336	336	336	336	0
113	20240424	171500	58784536	336	336	336	336	0
114	20240424	171400	58784536	336	336	336	336	0
115	20240424	171300	58784536	336	336	336	336	0
116	20240424	171200	58784536	336	336	336	336	0
117	20240424	171100	58784536	336	336	336	336	0
118	20240424	171000	58784536	336	336	336	336	0
119	20240424	170900	58784536	336	336	336	336	0
120	20240424	170800	58784536	336	336	336	336	0
121	20240424	170700	58784536	336	336	336	336	0
122	20240424	170600	58784536	336	336	336	336	6820
123	20240424	170500	58784536	336	336	336	336	0
124	20240424	170400	58784536	336	336	336	336	0
125	20240424	170300	58784536	336	336	336	336	0
126	20240424	170200	58784536	336	336	336	336	0
127	20240424	170100	58784536	336	336	336	336	0
128	20240424	170000	58784536	336	336	336	336	0
129	20240424	165900	58784536	336	336	336	336	0
130	20240424	165800	58784536	336	336	336	336	0
131	20240424	165700	58784536	336	336	336	336	0
132	20240424	165600	58784536	336	336	336	336	0
133	20240424	165500	58784536	336	336	336	336	0
134	20240424	165400	58784536	336	336	336	336	0
135	20240424	165300	58784536	336	336	336	336	0
136	20240424	165200	58784536	336	336	336	336	0
137	20240424	165100	58784536	336	336	336	336	0
138	20240424	165000	58784536	336	336	336	336	0
139	20240424	164900	58784536	336	336	336	336	0
140	20240424	164800	58784536	336	336	336	336	0
141	20240424	164700	58784536	336	336	336	336	0
142	20240424	164600	58784536	336	336	336	336	0
143	20240424	164500	58784536	336	336	336	336	0
144	20240424	164400	58784536	336	336	336	336	0
145	20240424	164300	58784536	336	336	336	336	0
146	20240424	164200	58784536	336	336	336	336	0
147	20240424	164100	58784536	336	336	336	336	0
148	20240424	164000	58784536	336	336	336	336	0
149	20240424	163900	58784536	336	336	336	336	0
150	20240424	163800	58784536	336	336	336	336	0
151	20240424	163700	58784536	336	336	336	336	0
152	20240424	163600	58784536	336	336	336	336	6820
153	20240424	163500	58784536	336	336	336	336	0
154	20240424	163400	58784536	336	336	336	336	0
155	20240424	163300	58784536	336	336	336	336	0
156	20240424	163200	58784536	336	336	336	336	0
157	20240424	163100	58784536	336	336	336	336	0
158	20240424	163000	58784536	336	336	336	336	0
159	20240424	162900	58784536	336	336	336	336	0
160	20240424	162800	58784536	336	336	336	336	0
161	20240424	162700	58784536	336	336	336	336	0
162	20240424	162600	58784536	336	336	336	336	0
163	20240424	162500	58784536	336	336	336	336	0
164	20240424	162400	58784536	336	336	336	336	0
165	20240424	162300	58784536	336	336	336	336	0
166	20240424	162200	58784536	336	336	336	336	0
167	20240424	162100	58784536	336	336	336	336	0
168	20240424	162000	58784536	336	336	336	336	0
169	20240424	161900	58784536	336	336	336	336	0
170	20240424	161800	58784536	336	336	336	336	0
171	20240424	161700	58784536	336	336	336	336	0
172	20240424	161600	58784536	336	336	336	336	0
173	20240424	161500	58784536	336	336	336	336	0
174	20240424	161400	58784536	336	336	336	336	0
175	20240424	161300	58784536	336	336	336	336	0
176	20240424	161200	58784536	336	336	336	336	0
177	20240424	161100	58784536	336	336	336	336	0
178	20240424	161000	58784536	336	336	336	336	0
179	20240424	160900	58784536	336	336	336	336	0
180	20240424	160800	58784536	336	336	336	336	0
181	20240424	160700	58784536	336	336	336	336	0
182	20240424	160600	58784536	336	336	336	336	6820
183	20240424	160500	58784536	336	336	336	336	0
184	20240424	160400	58784536	336	336	336	336	0
185	20240424	160300	58784536	336	336	336	336	0
186	20240424	160200	58784536	336	336	336	336	0
187	20240424	160100	58784536	336	336	336	336	0
188	20240424	160000	58784536	336	336	336	336	0
189	20240424	155900	58784536	336	336	336	336	0
190	20240424	155800	58784536	336	336	336	336	0
191	20240424	155700	58784536	336	336	336	336	0
192	20240424	155600	58784536	336	336	336	336	0
193	20240424	155500	58784536	336	336	336	336	0
194	20240424	155400	58784536	336	336	336	336	0
195	20240424	155300	58784536	336	336	336	336	0
196	20240424	155200	58784536	336	336	336	336	0
197	20240424	155100	58784536	336	336	336	336	0
198	20240424	155000	58784536	336	336	336	336	0
199	20240424	154900	58784536	336	336	336	336	0
200	20240424	154800	58784536	336	336	336	336	0
201	20240424	154700	58784536	336	336	336	336	0
202	20240424	154600	58784536	336	336	336	336	0
203	20240424	154500	58784536	336	336	336	336	0
204	20240424	154400	58784536	336	336	336	336	0
205	20240424	154300	58784536	336	336	336	336	0
206	20240424	154200	58784536	336	336	336	336	0
207	20240424	154100	58784536	336	336	336	336	0
208	20240424	154000	58784536	336	336	336	336	0
209	20240424	153900	58784536	336	336	336	336	0
210	20240424	153800	58784536	336	336	336	336	0
211	20240424	153700	58784536	336	336	336	336	0
212	20240424	153600	58784536	336	336	336	336	6820
213	20240424	153500	58784536	336	336	336	336	0
214	20240424	153400	58784536	336	336	336	336	0
215	20240424	153300	58784536	336	336	336	336	0
216	20240424	153200	58784536	336	336	336	336	0
217	20240424	153100	58784536	336	336	336	336	0
218	20240424	153000	58784536	336	336	336	336	6820
219	20240424	152900	56493016	336	336	336	336	0
220	20240424	152800	56493016	336	336	336	336	0
221	20240424	152700	56493016	336	336	336	336	0
222	20240424	152600	56493016	336	336	336	336	0
223	20240424	152500	56493016	336	336	336	336	0
224	20240424	152400	56493016	336	336	336	336	0
225	20240424	152300	56493016	336	336	336	336	0
226	20240424	152200	56493016	336	336	336	336	0
227	20240424	152100	56493016	336	336	336	336	0
228	20240424	152000	56493016	336	336	336	336	0
229	20240424	151900	56493016	336	336	336	336	2500
230	20240424	151800	55653016	336	336	336	336	0
231	20240424	151700	55653016	336	336	336	336	250
232	20240424	151600	55569016	337	337	337	337	0
233	20240424	151500	55569016	337	337	337	337	0
234	20240424	151400	55569016	337	337	337	337	0
235	20240424	151300	55569016	337	337	337	337	0
236	20240424	151200	55569016	337	337	337	337	0
237	20240424	151100	55569016	337	337	337	337	0
238	20240424	151000	55569016	337	336	337	336	1240
239	20240424	150900	55151264	336	336	336	336	0
240	20240424	150800	55151264	336	336	336	336	0
241	20240424	150700	55151264	336	336	336	336	2
242	20240424	150600	55150592	336	336	336	336	0
243	20240424	150500	55150592	336	336	336	336	5
244	20240424	150400	55148912	336	336	336	336	3
245	20240424	150300	55147904	337	337	337	337	50
246	20240424	150200	55131054	337	337	337	337	0
247	20240424	150100	55131054	337	337	337	337	0
248	20240424	150000	55131054	337	337	337	337	0
249	20240424	145900	55131054	337	337	337	337	0
250	20240424	145800	55131054	337	337	337	337	1
251	20240424	145700	55130717	336	336	336	336	0
252	20240424	145600	55130717	336	336	336	336	0
253	20240424	145500	55130717	336	336	336	336	1
254	20240424	145400	55130381	337	337	337	337	0
255	20240424	145300	55130381	337	337	337	337	0
256	20240424	145200	55130381	337	336	337	336	3
257	20240424	145100	55129371	337	337	337	337	6
258	20240424	145000	55127349	337	337	337	337	6
259	20240424	144900	55125327	337	337	337	337	4
260	20240424	144800	55123979	336	336	336	336	0
261	20240424	144700	55123979	336	336	336	336	0
262	20240424	144600	55123979	336	336	336	336	0
263	20240424	144500	55123979	336	336	336	336	613
264	20240424	144400	54918011	337	337	337	337	500
265	20240424	144300	54749511	336	336	336	336	0
266	20240424	144200	54749511	336	336	336	336	0
267	20240424	144100	54749511	336	336	336	336	0
268	20240424	144000	54749511	336	336	336	336	0
269	20240424	143900	54749511	336	336	336	336	0
270	20240424	143800	54749511	336	336	336	336	0
271	20240424	143700	54749511	336	336	336	336	0
272	20240424	143600	54749511	336	336	336	336	0
273	20240424	143500	54749511	336	336	336	336	0
274	20240424	143400	54749511	336	336	336	336	0
275	20240424	143300	54749511	336	336	336	336	0
276	20240424	143200	54749511	336	336	336	336	5938
277	20240424	143100	52754343	336	336	336	336	6
278	20240424	143000	52752327	336	336	336	336	0
279	20240424	142900	52752327	336	336	336	336	0
280	20240424	142800	52752327	336	336	336	336	0
281	20240424	142700	52752327	336	336	336	336	10057
282	20240424	142600	49373175	336	336	336	336	0
283	20240424	142500	49373175	336	336	336	336	0
284	20240424	142400	49373175	336	336	336	336	0
285	20240424	142300	49373175	336	336	336	336	0
286	20240424	142200	49373175	336	336	336	336	0
287	20240424	142100	49373175	336	336	336	336	0
288	20240424	142000	49373175	336	336	336	336	500
289	20240424	141900	49205175	336	336	336	336	0
290	20240424	141800	49205175	336	336	336	336	0
291	20240424	141700	49205175	336	336	336	336	14000
292	20240424	141600	44501175	338	338	338	338	0
293	20240424	141500	44501175	338	338	338	338	0
294	20240424	141400	44501175	338	338	338	338	0
295	20240424	141300	44501175	338	338	338	338	0
296	20240424	141200	44501175	338	338	338	338	0
297	20240424	141100	44501175	338	338	338	338	0
298	20240424	141000	44501175	338	338	338	338	0
299	20240424	140900	44501175	338	338	338	338	0
300	20240424	140800	44501175	338	338	338	338	0
301	20240424	140700	44501175	338	338	338	338	1
302	20240424	140600	44500837	338	338	338	338	0
303	20240424	140500	44500837	338	338	338	338	0
304	20240424	140400	44500837	338	338	338	338	1000
305	20240424	140300	44162837	338	338	338	338	0
306	20240424	140200	44162837	338	335	338	335	2
307	20240424	140100	44162164	336	336	336	336	0
308	20240424	140000	44162164	336	336	336	336	1127
309	20240424	135900	43783492	338	336	338	336	2
310	20240424	135800	43782818	336	337	338	336	1080
311	20240424	135700	43417974	337	337	337	337	0
312	20240424	135600	43417974	337	337	337	337	2
313	20240424	135500	43417300	337	337	337	337	503
314	20240424	135400	43247789	337	337	337	337	0
315	20240424	135300	43247789	337	337	337	337	0
316	20240424	135200	43247789	337	337	337	337	0
317	20240424	135100	43247789	337	337	337	337	0
318	20240424	135000	43247789	337	337	337	337	0
319	20240424	134900	43247789	337	337	337	337	0
320	20240424	134800	43247789	337	335	337	335	2
321	20240424	134700	43247117	336	336	336	336	0
322	20240424	134600	43247117	336	336	336	336	3030
323	20240424	134500	42229037	336	336	336	336	0
324	20240424	134400	42229037	336	336	336	336	0
325	20240424	134300	42229037	336	336	336	336	0
326	20240424	134200	42229037	336	336	336	336	0
327	20240424	134100	42229037	336	336	336	336	2284
328	20240424	134000	41461613	336	336	336	336	2717
329	20240424	133900	40548701	336	336	336	336	637
330	20240424	133800	40334669	336	336	336	336	575
331	20240424	133700	40141469	336	336	336	336	2003
332	20240424	133600	39468461	336	336	336	336	0
333	20240424	133500	39468461	336	336	336	336	2
334	20240424	133400	39467789	336	336	336	336	2000
335	20240424	133300	38795789	336	335	336	335	2
336	20240424	133200	38795118	335	335	335	335	0
337	20240424	133100	38795118	335	335	335	335	0
338	20240424	133000	38795118	335	335	335	335	0
339	20240424	132900	38795118	335	335	335	335	0
340	20240424	132800	38795118	335	335	335	335	0
341	20240424	132700	38795118	335	335	335	335	0
342	20240424	132600	38795118	335	335	335	335	0
343	20240424	132500	38795118	335	335	335	335	0
344	20240424	132400	38795118	335	335	335	335	0
345	20240424	132300	38795118	335	335	335	335	37
346	20240424	132200	38782723	335	335	335	335	0
347	20240424	132100	38782723	335	335	335	335	0
348	20240424	132000	38782723	335	335	335	335	0
349	20240424	131900	38782723	335	335	335	335	0
350	20240424	131800	38782723	335	335	335	335	0
351	20240424	131700	38782723	335	335	335	335	1000
352	20240424	131600	38447723	336	336	336	336	0
353	20240424	131500	38447723	336	336	336	336	0
354	20240424	131400	38447723	336	336	336	336	0
355	20240424	131300	38447723	336	336	336	336	1
356	20240424	131200	38447387	336	336	336	336	0
357	20240424	131100	38447387	336	336	336	336	0
358	20240424	131000	38447387	336	336	336	336	0
359	20240424	130900	38447387	336	335	336	335	2
360	20240424	130800	38446716	335	335	335	335	4025
361	20240424	130700	37098341	335	335	335	335	63
362	20240424	130600	37077236	335	335	335	335	25
363	20240424	130500	37068861	335	335	335	335	215
364	20240424	130400	36996836	335	335	335	335	0
365	20240424	130300	36996836	335	335	335	335	0
366	20240424	130200	36996836	335	335	335	335	0
367	20240424	130100	36996836	335	335	335	335	0
368	20240424	130000	36996836	335	335	335	335	0
369	20240424	125900	36996836	335	334	335	334	1002
370	20240424	125800	36662167	334	334	334	334	0
371	20240424	125700	36662167	334	334	334	334	0
372	20240424	125600	36662167	334	334	334	334	70
373	20240424	125500	36638787	334	334	334	334	0
374	20240424	125400	36638787	334	334	334	334	3
375	20240424	125300	36637785	334	334	334	334	2
376	20240424	125200	36637117	334	334	334	334	335
377	20240424	125100	36525227	334	334	334	334	1
378	20240424	125000	36524893	335	335	335	335	1
379	20240424	124900	36524558	335	334	335	334	2
380	20240424	124800	36523889	334	334	334	334	0
381	20240424	124700	36523889	334	334	334	334	23230
382	20240424	124600	28765069	334	334	334	334	0
383	20240424	124500	28765069	334	334	334	334	1
384	20240424	124400	28764735	335	335	335	335	0
385	20240424	124300	28764735	335	335	335	335	0
386	20240424	124200	28764735	335	335	335	335	0
387	20240424	124100	28764735	335	335	335	335	0
388	20240424	124000	28764735	335	335	335	335	0
389	20240424	123900	28764735	335	335	335	335	0
390	20240424	123800	28764735	335	335	335	335	0
391	20240424	123700	28764735	335	335	335	335	0
392	20240424	123600	28764735	335	335	335	335	0
393	20240424	123500	28764735	335	335	335	335	1079
394	20240424	123400	28403270	336	336	336	336	0
395	20240424	123300	28403270	336	336	336	336	0
396	20240424	123200	28403270	336	336	336	336	0
397	20240424	123100	28403270	336	336	336	336	1
398	20240424	123000	28402934	336	336	336	336	0
399	20240424	122900	28402934	336	336	336	336	7
400	20240424	122800	28400582	336	336	336	336	0
401	20240424	122700	28400582	336	336	336	336	0
402	20240424	122600	28400582	336	336	336	336	19
403	20240424	122500	28394198	336	336	336	336	0
404	20240424	122400	28394198	336	336	336	336	0
405	20240424	122300	28394198	336	336	336	336	0
406	20240424	122200	28394198	336	336	336	336	0
407	20240424	122100	28394198	336	336	336	336	0
408	20240424	122000	28394198	336	336	336	336	0
409	20240424	121900	28394198	336	336	336	336	0
410	20240424	121800	28394198	336	336	336	336	0
411	20240424	121700	28394198	336	336	336	336	0
412	20240424	121600	28394198	336	336	336	336	2
413	20240424	121500	28393526	336	336	336	336	0
414	20240424	121400	28393526	336	336	336	336	0
415	20240424	121300	28393526	336	336	336	336	2
416	20240424	121200	28392854	336	336	336	336	0
417	20240424	121100	28392854	336	336	336	336	0
418	20240424	121000	28392854	336	336	336	336	0
419	20240424	120900	28392854	336	336	336	336	0
420	20240424	120800	28392854	336	336	336	336	1
421	20240424	120700	28392518	335	335	335	335	0
422	20240424	120600	28392518	335	335	335	335	0
423	20240424	120500	28392518	335	335	335	335	147
424	20240424	120400	28343273	335	335	335	335	1800
425	20240424	120300	27740273	334	334	334	334	0
426	20240424	120200	27740273	334	334	334	334	0
427	20240424	120100	27740273	334	334	334	334	17
428	20240424	120000	27734595	334	334	334	334	1
429	20240424	115900	27734261	335	335	335	335	0
430	20240424	115800	27734261	335	335	335	335	0
431	20240424	115700	27734261	335	335	335	335	0
432	20240424	115600	27734261	335	335	335	335	0
433	20240424	115500	27734261	335	335	335	335	0
434	20240424	115400	27734261	335	335	335	335	1
435	20240424	115300	27733926	335	335	335	335	101
436	20240424	115200	27700091	335	335	335	335	1
437	20240424	115100	27699756	334	334	334	334	1
438	20240424	115000	27699422	335	335	335	335	0
439	20240424	114900	27699422	335	335	335	335	1
440	20240424	114800	27699087	335	335	335	335	0
441	20240424	114700	27699087	335	335	335	335	0
442	20240424	114600	27699087	335	335	335	335	130
443	20240424	114500	27655537	335	335	335	335	0
444	20240424	114400	27655537	335	335	335	335	0
445	20240424	114300	27655537	335	335	335	335	0
446	20240424	114200	27655537	335	335	335	335	1
447	20240424	114100	27655202	335	335	335	335	1002
448	20240424	114000	27319532	335	335	335	335	1
449	20240424	113900	27319197	335	335	335	335	15
450	20240424	113800	27314172	336	336	336	336	400
451	20240424	113700	27179772	336	336	336	336	0
452	20240424	113600	27179772	336	336	336	336	0
453	20240424	113500	27179772	336	336	336	336	0
454	20240424	113400	27179772	336	336	336	336	0
455	20240424	113300	27179772	336	336	336	336	0
456	20240424	113200	27179772	336	336	336	336	0
457	20240424	113100	27179772	336	336	336	336	600
458	20240424	113000	26978172	336	336	336	336	0
459	20240424	112900	26978172	336	336	336	336	0
460	20240424	112800	26978172	336	336	336	336	0
461	20240424	112700	26978172	336	336	336	336	0
462	20240424	112600	26978172	336	336	336	336	0
463	20240424	112500	26978172	336	334	336	334	2
464	20240424	112400	26977502	334	335	335	334	5247
465	20240424	112300	25224131	335	335	335	335	127
466	20240424	112200	25181586	335	335	335	335	0
467	20240424	112100	25181586	335	335	335	335	0
468	20240424	112000	25181586	335	335	335	335	0
469	20240424	111900	25181586	335	335	335	335	0
470	20240424	111800	25181586	335	335	335	335	0
471	20240424	111700	25181586	335	335	335	335	0
472	20240424	111600	25181586	335	335	335	335	3000
473	20240424	111500	24176586	336	336	336	336	136
474	20240424	111400	24130890	335	335	335	335	0
475	20240424	111300	24130890	335	335	335	335	0
476	20240424	111200	24130890	335	335	335	335	0
477	20240424	111100	24130890	335	335	335	335	0
478	20240424	111000	24130890	335	335	335	335	0
479	20240424	110900	24130890	335	335	335	335	0
480	20240424	110800	24130890	335	335	335	335	0
481	20240424	110700	24130890	335	335	335	335	0
482	20240424	110600	24130890	335	335	335	335	0
483	20240424	110500	24130890	335	335	335	335	1000
484	20240424	110400	23795890	335	335	335	335	0
485	20240424	110300	23795890	335	335	335	335	5662
486	20240424	110200	21899120	336	336	336	336	0
487	20240424	110100	21899120	336	336	336	336	5
488	20240424	110000	21897440	336	336	336	336	0
489	20240424	105900	21897440	336	336	336	336	0
490	20240424	105800	21897440	336	336	336	336	17
491	20240424	105700	21891728	336	336	336	336	0
492	20240424	105600	21891728	336	336	336	336	7
493	20240424	105500	21889376	336	336	336	336	0
494	20240424	105400	21889376	336	336	336	336	4
495	20240424	105300	21888032	336	336	336	336	0
496	20240424	105200	21888032	336	336	336	336	0
497	20240424	105100	21888032	336	336	336	336	0
498	20240424	105000	21888032	336	336	336	336	0
499	20240424	104900	21888032	336	336	336	336	0
500	20240424	104800	21888032	336	336	336	336	0
501	20240424	104700	21888032	336	336	336	336	1500
502	20240424	104600	21384032	336	336	336	336	0
503	20240424	104500	21384032	336	336	336	336	0
504	20240424	104400	21384032	336	336	336	336	0
505	20240424	104300	21384032	336	336	336	336	9
506	20240424	104200	21381008	336	336	336	336	42
507	20240424	104100	21366896	336	336	336	336	0
508	20240424	104000	21366896	336	336	336	336	1
509	20240424	103900	21366560	335	335	335	335	1
510	20240424	103800	21366225	335	335	335	335	0
511	20240424	103700	21366225	335	335	335	335	0
512	20240424	103600	21366225	335	335	335	335	0
513	20240424	103500	21366225	335	336	336	335	2634
514	20240424	103400	20483831	336	336	336	336	28
515	20240424	103300	20474423	336	336	336	336	1
516	20240424	103200	20474087	335	335	335	335	99
517	20240424	103100	20440922	336	336	336	336	0
518	20240424	103000	20440922	336	336	336	336	8
519	20240424	102900	20438234	336	336	336	336	0
520	20240424	102800	20438234	336	336	336	336	0
521	20240424	102700	20438234	336	336	336	336	0
522	20240424	102600	20438234	336	336	336	336	0
523	20240424	102500	20438234	336	336	336	336	6
524	20240424	102400	20436218	336	336	336	336	9
525	20240424	102300	20433194	336	336	336	336	18
526	20240424	102200	20427146	335	335	335	335	5463
527	20240424	102100	18597041	335	335	335	335	0
528	20240424	102000	18597041	335	336	336	335	1100
529	20240424	101900	18228441	336	336	336	336	1
530	20240424	101800	18228105	335	336	336	335	2
531	20240424	101700	18227434	335	335	335	335	889
532	20240424	101600	17929619	335	335	335	335	3000
533	20240424	101500	16924619	336	336	336	336	0
534	20240424	101400	16924619	336	336	336	336	0
535	20240424	101300	16924619	336	336	336	336	7000
536	20240424	101200	14572619	335	336	336	335	4
537	20240424	101100	14571277	336	336	336	336	0
538	20240424	101000	14571277	336	336	336	336	0
539	20240424	100900	14571277	336	336	336	336	0
540	20240424	100800	14571277	336	335	336	335	10002
541	20240424	100700	11220605	335	335	335	335	0
542	20240424	100600	11220605	335	335	335	335	0
543	20240424	100500	11220605	335	335	335	335	3026
544	20240424	100400	10206895	337	336	337	336	113
545	20240424	100300	10168925	336	336	336	336	2000
546	20240424	100200	9496925	336	336	336	336	0
547	20240424	100100	9496925	336	336	336	336	0
548	20240424	100000	9496925	336	336	336	336	0
549	20240424	095900	9496925	336	336	336	336	0
550	20240424	095800	9496925	336	338	338	336	3
551	20240424	095700	9495913	337	337	337	337	201
552	20240424	095600	9428176	337	337	337	337	1
553	20240424	095500	9427839	337	338	338	337	15
554	20240424	095400	9422771	336	336	336	336	1000
555	20240424	095300	9086771	336	336	336	336	0
556	20240424	095200	9086771	336	336	336	336	0
557	20240424	095100	9086771	336	338	338	336	273
558	20240424	095000	8994534	339	339	339	339	0
559	20240424	094900	8994534	339	339	339	339	1
560	20240424	094800	8994195	339	339	339	339	0
561	20240424	094700	8994195	339	339	339	339	665
562	20240424	094600	8768760	339	339	339	339	0
563	20240424	094500	8768760	339	338	339	338	2364
564	20240424	094400	7967464	339	339	339	339	0
565	20240424	094300	7967464	339	339	339	339	0
566	20240424	094200	7967464	339	339	339	339	0
567	20240424	094100	7967464	339	339	339	339	0
568	20240424	094000	7967464	339	339	339	339	0
569	20240424	093900	7967464	339	339	339	339	0
570	20240424	093800	7967464	339	339	339	339	0
571	20240424	093700	7967464	339	339	339	339	0
572	20240424	093600	7967464	339	339	339	339	0
573	20240424	093500	7967464	339	339	339	339	0
574	20240424	093400	7967464	339	338	339	338	140
575	20240424	093300	7920038	338	338	338	338	0
576	20240424	093200	7920038	338	338	338	338	1
577	20240424	093100	7919700	338	338	338	338	5
578	20240424	093000	7918010	337	337	337	337	1
579	20240424	092900	7917673	336	336	336	336	0
580	20240424	092800	7917673	336	336	336	336	0
581	20240424	092700	7917673	336	336	336	336	0
582	20240424	092600	7917673	336	336	336	336	0
583	20240424	092500	7917673	336	336	336	336	1000
584	20240424	092400	7581673	336	336	336	336	0
585	20240424	092300	7581673	336	336	336	336	10
586	20240424	092200	7578313	336	336	336	336	218
587	20240424	092100	7505065	336	336	336	336	0
588	20240424	092000	7505065	336	336	336	336	0
589	20240424	091900	7505065	336	336	336	336	1000
590	20240424	091800	7169065	336	336	336	336	3594
591	20240424	091700	5961481	335	335	335	335	9
592	20240424	091600	5958466	335	335	335	335	845
593	20240424	091500	5675391	335	335	335	335	2300
594	20240424	091400	4904891	336	336	336	336	0
595	20240424	091300	4904891	336	336	336	336	1103
596	20240424	091200	4534283	336	337	337	336	1143
597	20240424	091100	4150216	336	336	336	336	1050
598	20240424	091000	3797416	336	336	336	336	0
599	20240424	090900	3797416	336	336	336	336	33
600	20240424	090800	3786328	336	336	336	336	0
601	20240424	090700	3786328	336	336	336	336	2
602	20240424	090600	3785656	336	336	336	336	0
603	20240424	090500	3785656	336	336	336	336	2000
604	20240424	090400	3113656	336	336	336	336	0
605	20240424	090300	3113656	336	336	336	336	0
606	20240424	090200	3113656	336	336	336	336	711
607	20240424	090100	2874760	335	336	336	335	3705
608	20240424	090000	1633296	336	336	336	336	4861