KissMeData/001520/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183400	124007972	925	925	925	925	2996
3	20240424	183300	124007972	925	925	925	925	0
4	20240424	183200	124007972	925	925	925	925	0
5	20240424	183100	124007972	925	925	925	925	0
6	20240424	183000	124007972	925	925	925	925	0
7	20240424	182900	124007972	925	925	925	925	0
8	20240424	182800	124007972	925	925	925	925	0
9	20240424	182700	124007972	925	925	925	925	0
10	20240424	182600	124007972	925	925	925	925	0
11	20240424	182500	124007972	925	925	925	925	0
12	20240424	182400	124007972	925	925	925	925	0
13	20240424	182300	124007972	925	925	925	925	0
14	20240424	182200	124007972	925	925	925	925	0
15	20240424	182100	124007972	925	925	925	925	0
16	20240424	182000	124007972	925	925	925	925	0
17	20240424	181900	124007972	925	925	925	925	0
18	20240424	181800	124007972	925	925	925	925	0
19	20240424	181700	124007972	925	925	925	925	0
20	20240424	181600	124007972	925	925	925	925	0
21	20240424	181500	124007972	925	925	925	925	0
22	20240424	181400	124007972	925	925	925	925	0
23	20240424	181300	124007972	925	925	925	925	0
24	20240424	181200	124007972	925	925	925	925	0
25	20240424	181100	124007972	925	925	925	925	0
26	20240424	181000	124007972	925	925	925	925	0
27	20240424	180900	124007972	925	925	925	925	0
28	20240424	180800	124007972	925	925	925	925	0
29	20240424	180700	124007972	925	925	925	925	0
30	20240424	180600	124007972	925	925	925	925	0
31	20240424	180500	124007972	925	925	925	925	0
32	20240424	180400	124007972	925	925	925	925	2996
33	20240424	180300	124007972	925	925	925	925	0
34	20240424	180200	124007972	925	925	925	925	0
35	20240424	180100	124007972	925	925	925	925	0
36	20240424	180000	124007972	925	925	925	925	0
37	20240424	175900	124007972	925	925	925	925	0
38	20240424	175800	124007972	925	925	925	925	0
39	20240424	175700	124007972	925	925	925	925	0
40	20240424	175600	124007972	925	925	925	925	0
41	20240424	175500	124007972	925	925	925	925	0
42	20240424	175400	124007972	925	925	925	925	0
43	20240424	175300	124007972	925	925	925	925	0
44	20240424	175200	124007972	925	925	925	925	0
45	20240424	175100	124007972	925	925	925	925	0
46	20240424	175000	124007972	925	925	925	925	0
47	20240424	174900	124007972	925	925	925	925	0
48	20240424	174800	124007972	925	925	925	925	0
49	20240424	174700	124007972	925	925	925	925	0
50	20240424	174600	124007972	925	925	925	925	0
51	20240424	174500	124007972	925	925	925	925	0
52	20240424	174400	124007972	925	925	925	925	0
53	20240424	174300	124007972	925	925	925	925	0
54	20240424	174200	124007972	925	925	925	925	0
55	20240424	174100	124007972	925	925	925	925	0
56	20240424	174000	124007972	925	925	925	925	0
57	20240424	173900	124007972	925	925	925	925	0
58	20240424	173800	124007972	925	925	925	925	0
59	20240424	173700	124007972	925	925	925	925	0
60	20240424	173600	124007972	925	925	925	925	0
61	20240424	173500	124007972	925	925	925	925	0
62	20240424	173400	124007972	925	925	925	925	2996
63	20240424	173300	124007972	925	925	925	925	0
64	20240424	173200	124007972	925	925	925	925	0
65	20240424	173100	124007972	925	925	925	925	0
66	20240424	173000	124007972	925	925	925	925	0
67	20240424	172900	124007972	925	925	925	925	0
68	20240424	172800	124007972	925	925	925	925	0
69	20240424	172700	124007972	925	925	925	925	0
70	20240424	172600	124007972	925	925	925	925	0
71	20240424	172500	124007972	925	925	925	925	0
72	20240424	172400	124007972	925	925	925	925	0
73	20240424	172300	124007972	925	925	925	925	0
74	20240424	172200	124007972	925	925	925	925	0
75	20240424	172100	124007972	925	925	925	925	0
76	20240424	172000	124007972	925	925	925	925	0
77	20240424	171900	124007972	925	925	925	925	0
78	20240424	171800	124007972	925	925	925	925	0
79	20240424	171700	124007972	925	925	925	925	0
80	20240424	171600	124007972	925	925	925	925	0
81	20240424	171500	124007972	925	925	925	925	0
82	20240424	171400	124007972	925	925	925	925	0
83	20240424	171300	124007972	925	925	925	925	0
84	20240424	171200	124007972	925	925	925	925	0
85	20240424	171100	124007972	925	925	925	925	0
86	20240424	171000	124007972	925	925	925	925	0
87	20240424	170900	124007972	925	925	925	925	0
88	20240424	170800	124007972	925	925	925	925	0
89	20240424	170700	124007972	925	925	925	925	0
90	20240424	170600	124007972	925	925	925	925	0
91	20240424	170500	124007972	925	925	925	925	0
92	20240424	170400	124007972	925	925	925	925	2996
93	20240424	170300	124007972	925	925	925	925	0
94	20240424	170200	124007972	925	925	925	925	0
95	20240424	170100	124007972	925	925	925	925	0
96	20240424	170000	124007972	925	925	925	925	0
97	20240424	165900	124007972	925	925	925	925	0
98	20240424	165800	124007972	925	925	925	925	0
99	20240424	165700	124007972	925	925	925	925	0
100	20240424	165600	124007972	925	925	925	925	0
101	20240424	165500	124007972	925	925	925	925	0
102	20240424	165400	124007972	925	925	925	925	0
103	20240424	165300	124007972	925	925	925	925	0
104	20240424	165200	124007972	925	925	925	925	0
105	20240424	165100	124007972	925	925	925	925	0
106	20240424	165000	124007972	925	925	925	925	0
107	20240424	164900	124007972	925	925	925	925	0
108	20240424	164800	124007972	925	925	925	925	0
109	20240424	164700	124007972	925	925	925	925	0
110	20240424	164600	124007972	925	925	925	925	0
111	20240424	164500	124007972	925	925	925	925	0
112	20240424	164400	124007972	925	925	925	925	0
113	20240424	164300	124007972	925	925	925	925	0
114	20240424	164200	124007972	925	925	925	925	0
115	20240424	164100	124007972	925	925	925	925	0
116	20240424	164000	124007972	925	925	925	925	0
117	20240424	163900	124007972	925	925	925	925	0
118	20240424	163800	124007972	925	925	925	925	0
119	20240424	163700	124007972	925	925	925	925	0
120	20240424	163600	124007972	925	925	925	925	0
121	20240424	163500	124007972	925	925	925	925	0
122	20240424	163400	124007972	925	925	925	925	2996
123	20240424	163300	124007972	925	925	925	925	0
124	20240424	163200	124007972	925	925	925	925	0
125	20240424	163100	124007972	925	925	925	925	0
126	20240424	163000	124007972	925	925	925	925	0
127	20240424	162900	124007972	925	925	925	925	0
128	20240424	162800	124007972	925	925	925	925	0
129	20240424	162700	124007972	925	925	925	925	0
130	20240424	162600	124007972	925	925	925	925	0
131	20240424	162500	124007972	925	925	925	925	0
132	20240424	162400	124007972	925	925	925	925	0
133	20240424	162300	124007972	925	925	925	925	0
134	20240424	162200	124007972	925	925	925	925	0
135	20240424	162100	124007972	925	925	925	925	0
136	20240424	162000	124007972	925	925	925	925	0
137	20240424	161900	124007972	925	925	925	925	0
138	20240424	161800	124007972	925	925	925	925	0
139	20240424	161700	124007972	925	925	925	925	0
140	20240424	161600	124007972	925	925	925	925	0
141	20240424	161500	124007972	925	925	925	925	0
142	20240424	161400	124007972	925	925	925	925	0
143	20240424	161300	124007972	925	925	925	925	0
144	20240424	161200	124007972	925	925	925	925	0
145	20240424	161100	124007972	925	925	925	925	0
146	20240424	161000	124007972	925	925	925	925	0
147	20240424	160900	124007972	925	925	925	925	0
148	20240424	160800	124007972	925	925	925	925	0
149	20240424	160700	124007972	925	925	925	925	0
150	20240424	160600	124007972	925	925	925	925	0
151	20240424	160500	124007972	925	925	925	925	0
152	20240424	160400	124007972	925	925	925	925	2996
153	20240424	160300	124007972	925	925	925	925	0
154	20240424	160200	124007972	925	925	925	925	0
155	20240424	160100	124007972	925	925	925	925	0
156	20240424	160000	124007972	925	925	925	925	0
157	20240424	155900	124007972	925	925	925	925	0
158	20240424	155800	124007972	925	925	925	925	0
159	20240424	155700	124007972	925	925	925	925	0
160	20240424	155600	124007972	925	925	925	925	0
161	20240424	155500	124007972	925	925	925	925	0
162	20240424	155400	124007972	925	925	925	925	0
163	20240424	155300	124007972	925	925	925	925	0
164	20240424	155200	124007972	925	925	925	925	0
165	20240424	155100	124007972	925	925	925	925	0
166	20240424	155000	124007972	925	925	925	925	0
167	20240424	154900	124007972	925	925	925	925	0
168	20240424	154800	124007972	925	925	925	925	0
169	20240424	154700	124007972	925	925	925	925	0
170	20240424	154600	124007972	925	925	925	925	0
171	20240424	154500	124007972	925	925	925	925	0
172	20240424	154400	124007972	925	925	925	925	0
173	20240424	154300	124007972	925	925	925	925	0
174	20240424	154200	124007972	925	925	925	925	0
175	20240424	154100	124007972	925	925	925	925	0
176	20240424	154000	124007972	925	925	925	925	0
177	20240424	153900	124007972	925	925	925	925	0
178	20240424	153800	124007972	925	925	925	925	0
179	20240424	153700	124007972	925	925	925	925	0
180	20240424	153600	124007972	925	925	925	925	0
181	20240424	153500	124007972	925	925	925	925	0
182	20240424	153400	124007972	925	925	925	925	2996
183	20240424	153300	124007972	925	925	925	925	0
184	20240424	153200	124007972	925	925	925	925	0
185	20240424	153100	124007972	925	925	925	925	0
186	20240424	153000	124007972	925	925	925	925	2996
187	20240424	152900	121236672	924	924	924	924	0
188	20240424	152800	121236672	924	924	924	924	0
189	20240424	152700	121236672	924	924	924	924	0
190	20240424	152600	121236672	924	924	924	924	0
191	20240424	152500	121236672	924	924	924	924	0
192	20240424	152400	121236672	924	924	924	924	0
193	20240424	152300	121236672	924	924	924	924	0
194	20240424	152200	121236672	924	924	924	924	0
195	20240424	152100	121236672	924	924	924	924	0
196	20240424	152000	121236672	924	924	924	924	0
197	20240424	151900	121236672	924	924	924	924	0
198	20240424	151800	121236672	924	924	924	924	158
199	20240424	151700	121090680	924	924	924	924	29
200	20240424	151600	121063884	924	924	924	924	58
201	20240424	151500	121010292	924	924	924	924	35
202	20240424	151400	120977952	924	924	924	924	66
203	20240424	151300	120916968	924	924	924	924	5
204	20240424	151200	120912348	924	924	924	924	36
205	20240424	151100	120879084	924	924	924	924	57
206	20240424	151000	120826416	924	924	924	924	15
207	20240424	150900	120812556	924	924	924	924	46
208	20240424	150800	120770052	924	924	924	924	70
209	20240424	150700	120705372	923	924	924	923	7
210	20240424	150600	120698906	924	924	924	924	130
211	20240424	150500	120578786	924	924	924	924	57
212	20240424	150400	120526118	924	924	924	924	5
213	20240424	150300	120521498	924	924	924	924	45
214	20240424	150200	120479918	924	924	924	924	69
215	20240424	150100	120416162	924	924	924	924	5
216	20240424	150000	120411542	924	924	924	924	34
217	20240424	145900	120380126	924	924	924	924	5
218	20240424	145800	120375506	924	924	924	924	58
219	20240424	145700	120321914	924	924	924	924	44
220	20240424	145600	120281258	924	924	924	924	5
221	20240424	145500	120276638	924	924	924	924	66
222	20240424	145400	120215654	924	924	924	924	37
223	20240424	145300	120181466	924	924	924	924	5
224	20240424	145200	120176846	924	924	924	924	55
225	20240424	145100	120126026	924	924	924	924	48
226	20240424	145000	120081674	924	924	924	924	5
227	20240424	144900	120077054	924	923	924	923	39
228	20240424	144800	120041052	923	923	923	923	45
229	20240424	144700	119999517	923	923	923	923	5
230	20240424	144600	119994902	923	923	923	923	72
231	20240424	144500	119928446	923	923	923	923	30
232	20240424	144400	119900756	923	923	923	923	5
233	20240424	144300	119896141	923	923	923	923	72
234	20240424	144200	119829685	923	923	923	923	10
235	20240424	144100	119820455	923	923	923	923	31
236	20240424	144000	119791842	923	923	923	923	63
237	20240424	143900	119733693	923	923	923	923	5
238	20240424	143800	119729078	923	923	923	923	64
239	20240424	143700	119670006	923	924	924	923	265
240	20240424	143600	119425358	924	924	924	924	5
241	20240424	143500	119420738	924	924	924	924	49
242	20240424	143400	119375462	924	924	924	924	73
243	20240424	143300	119308010	924	924	924	924	55
244	20240424	143200	119257190	924	924	924	924	30
245	20240424	143100	119229470	923	924	924	923	245
246	20240424	143000	119003271	924	924	924	924	5
247	20240424	142900	118998651	924	924	924	924	38
248	20240424	142800	118963539	924	924	924	924	18
249	20240424	142700	118946907	924	924	924	924	70
250	20240424	142600	118882227	924	924	924	924	33
251	20240424	142500	118851735	924	924	924	924	105
252	20240424	142400	118754715	924	924	924	924	107
253	20240424	142300	118655847	924	924	924	924	68
254	20240424	142200	118593015	924	924	924	924	6
255	20240424	142100	118587471	924	924	924	924	84
256	20240424	142000	118509855	924	924	924	924	48
257	20240424	141900	118465503	924	923	924	923	7
258	20240424	141800	118459037	924	924	924	924	63
259	20240424	141700	118400825	924	924	924	924	38
260	20240424	141600	118365713	924	924	924	924	29
261	20240424	141500	118338917	924	923	924	923	88
262	20240424	141400	118257687	923	923	923	922	48
263	20240424	141300	118213390	923	923	923	923	5
264	20240424	141200	118208775	923	923	923	923	60
265	20240424	141100	118153395	923	923	923	923	5
266	20240424	141000	118148780	923	923	923	923	40
267	20240424	140900	118111860	923	923	923	923	278
268	20240424	140800	117855266	923	923	923	923	4
269	20240424	140700	117851574	923	923	923	923	41
270	20240424	140600	117813731	923	923	923	923	84
271	20240424	140500	117736199	923	923	923	923	5
272	20240424	140400	117731584	923	923	923	923	42
273	20240424	140300	117692818	923	922	923	922	42
274	20240424	140200	117654089	922	922	922	922	4
275	20240424	140100	117650401	922	923	923	922	130
276	20240424	140000	117530471	923	923	923	923	55
277	20240424	135900	117479706	923	923	923	923	0
278	20240424	135800	117479706	923	923	923	923	24
279	20240424	135700	117457554	922	922	922	922	0
280	20240424	135600	117457554	922	922	922	922	0
281	20240424	135500	117457554	922	922	922	922	18
282	20240424	135400	117440958	923	923	923	923	0
283	20240424	135300	117440958	923	923	923	923	0
284	20240424	135200	117440958	923	923	923	923	21
285	20240424	135100	117421575	923	923	923	923	25
286	20240424	135000	117398500	923	923	923	923	2
287	20240424	134900	117396654	923	923	923	923	2
288	20240424	134800	117394808	923	923	923	923	0
289	20240424	134700	117394808	923	923	923	923	1
290	20240424	134600	117393885	923	923	923	923	25
291	20240424	134500	117370810	923	923	923	923	0
292	20240424	134400	117370810	923	923	923	923	0
293	20240424	134300	117370810	923	923	923	923	50
294	20240424	134200	117324660	923	923	923	923	0
295	20240424	134100	117324660	923	923	923	923	75
296	20240424	134000	117255435	923	923	923	923	50
297	20240424	133900	117209285	923	923	923	923	100
298	20240424	133800	117116985	923	923	923	923	0
299	20240424	133700	117116985	923	923	923	923	0
300	20240424	133600	117116985	923	923	923	923	25
301	20240424	133500	117093910	923	923	923	923	0
302	20240424	133400	117093910	923	923	923	923	0
303	20240424	133300	117093910	923	923	923	923	0
304	20240424	133200	117093910	923	923	923	923	0
305	20240424	133100	117093910	923	923	923	923	25
306	20240424	133000	117070835	923	923	923	923	0
307	20240424	132900	117070835	923	923	923	923	0
308	20240424	132800	117070835	923	923	923	923	0
309	20240424	132700	117070835	923	923	923	923	0
310	20240424	132600	117070835	923	923	923	923	25
311	20240424	132500	117047760	923	923	923	923	0
312	20240424	132400	117047760	923	922	923	922	2
313	20240424	132300	117045915	923	922	923	922	2
314	20240424	132200	117044070	923	923	923	923	1
315	20240424	132100	117043147	923	923	923	923	25
316	20240424	132000	117020072	923	922	923	922	27
317	20240424	131900	116995152	923	923	923	922	202
318	20240424	131800	116808707	922	922	922	922	0
319	20240424	131700	116808707	922	922	922	922	0
320	20240424	131600	116808707	922	922	922	922	1809
321	20240424	131500	115140809	922	922	922	922	0
322	20240424	131400	115140809	922	922	922	922	0
323	20240424	131300	115140809	922	922	922	922	22
324	20240424	131200	115120525	922	922	922	922	60
325	20240424	131100	115065205	922	922	922	922	0
326	20240424	131000	115065205	922	920	922	920	152
327	20240424	130900	114925363	920	920	920	920	6
328	20240424	130800	114919843	920	920	920	920	35
329	20240424	130700	114887643	920	920	920	920	105
330	20240424	130600	114791043	920	920	920	920	0
331	20240424	130500	114791043	920	920	920	920	13
332	20240424	130400	114779083	920	919	920	919	253
333	20240424	130300	114546526	919	919	919	919	0
334	20240424	130200	114546526	919	919	919	919	61
335	20240424	130100	114490467	920	920	920	920	0
336	20240424	130000	114490467	920	920	920	920	0
337	20240424	125900	114490467	920	920	920	920	60
338	20240424	125800	114435267	920	920	920	920	0
339	20240424	125700	114435267	920	920	920	920	31
340	20240424	125600	114406747	920	920	920	920	0
341	20240424	125500	114406747	920	920	920	920	10
342	20240424	125400	114397547	920	920	920	920	0
343	20240424	125300	114397547	920	920	920	920	0
344	20240424	125200	114397547	920	920	920	920	0
345	20240424	125100	114397547	920	920	920	920	1
346	20240424	125000	114396627	918	918	918	918	1000
347	20240424	124900	113478627	918	921	921	918	6000
348	20240424	124800	107967305	922	922	923	922	638
349	20240424	124700	107379068	923	923	923	923	25
350	20240424	124600	107355993	923	923	923	923	6
351	20240424	124500	107350455	923	923	923	923	0
352	20240424	124400	107350455	923	923	923	923	133
353	20240424	124300	107227696	923	923	923	923	25
354	20240424	124200	107204621	922	922	922	922	0
355	20240424	124100	107204621	922	922	922	922	125
356	20240424	124000	107089371	922	922	922	922	0
357	20240424	123900	107089371	922	922	922	922	0
358	20240424	123800	107089371	922	922	922	922	1
359	20240424	123700	107088449	921	921	921	921	0
360	20240424	123600	107088449	921	921	921	921	0
361	20240424	123500	107088449	921	921	921	921	0
362	20240424	123400	107088449	921	921	921	921	0
363	20240424	123300	107088449	921	921	921	921	0
364	20240424	123200	107088449	921	921	921	921	0
365	20240424	123100	107088449	921	921	921	921	461
366	20240424	123000	106663868	921	921	921	921	0
367	20240424	122900	106663868	921	921	921	921	0
368	20240424	122800	106663868	921	921	921	921	0
369	20240424	122700	106663868	921	921	921	921	0
370	20240424	122600	106663868	921	921	921	921	25
371	20240424	122500	106640843	921	921	921	921	0
372	20240424	122400	106640843	921	921	921	921	0
373	20240424	122300	106640843	921	921	921	921	4
374	20240424	122200	106637159	920	920	920	920	351
375	20240424	122100	106314239	920	920	920	920	625
376	20240424	122000	105739239	920	920	920	920	30
377	20240424	121900	105711639	920	920	920	920	100
378	20240424	121800	105619639	920	920	920	920	27
379	20240424	121700	105594799	920	920	920	920	0
380	20240424	121600	105594799	920	920	920	920	25
381	20240424	121500	105571799	920	920	920	920	0
382	20240424	121400	105571799	920	920	920	920	4
383	20240424	121300	105568119	920	920	920	920	0
384	20240424	121200	105568119	920	920	920	920	1
385	20240424	121100	105567199	920	920	920	920	25
386	20240424	121000	105544199	919	919	919	919	0
387	20240424	120900	105544199	919	919	919	919	0
388	20240424	120800	105544199	919	919	919	919	1
389	20240424	120700	105543280	920	920	920	920	0
390	20240424	120600	105543280	920	920	920	920	0
391	20240424	120500	105543280	920	920	920	920	0
392	20240424	120400	105543280	920	920	920	920	0
393	20240424	120300	105543280	920	919	920	919	6
394	20240424	120200	105537765	917	917	917	917	0
395	20240424	120100	105537765	917	917	917	917	0
396	20240424	120000	105537765	917	919	919	917	7491
397	20240424	115900	98662912	920	920	920	920	0
398	20240424	115800	98662912	920	920	920	920	0
399	20240424	115700	98662912	920	920	920	920	24
400	20240424	115600	98640832	919	919	919	919	197
401	20240424	115500	98459789	920	920	920	920	0
402	20240424	115400	98459789	920	920	920	920	30
403	20240424	115300	98432189	920	920	920	920	200
404	20240424	115200	98248189	919	919	919	919	0
405	20240424	115100	98248189	919	919	919	919	1264
406	20240424	115000	97086573	920	920	920	920	1144
407	20240424	114900	96034093	920	920	920	920	40
408	20240424	114800	95997293	920	920	920	920	325
409	20240424	114700	95698293	920	920	920	920	403
410	20240424	114600	95327533	920	920	921	920	1508
411	20240424	114500	93940172	920	920	921	920	2301
412	20240424	114400	91823251	920	920	920	920	492
413	20240424	114300	91370611	920	920	920	920	11
414	20240424	114200	91360491	920	920	920	920	0
415	20240424	114100	91360491	920	920	920	920	164
416	20240424	114000	91209611	920	920	920	920	715
417	20240424	113900	90551811	920	920	920	920	11
418	20240424	113800	90541691	920	920	920	920	701
419	20240424	113700	89896771	920	920	920	920	150
420	20240424	113600	89758771	920	920	920	920	300
421	20240424	113500	89482771	920	920	920	920	0
422	20240424	113400	89482771	920	920	920	920	0
423	20240424	113300	89482771	920	920	920	920	20
424	20240424	113200	89464371	920	920	920	920	6
425	20240424	113100	89458851	920	920	920	920	0
426	20240424	113000	89458851	920	920	920	920	0
427	20240424	112900	89458851	920	920	920	920	1
428	20240424	112800	89457931	920	920	920	920	25
429	20240424	112700	89434931	920	920	920	920	0
430	20240424	112600	89434931	920	920	920	920	0
431	20240424	112500	89434931	920	919	920	919	11
432	20240424	112400	89424821	919	919	919	919	1
433	20240424	112300	89423902	919	919	919	919	0
434	20240424	112200	89423902	919	919	919	919	1923
435	20240424	112100	87656665	919	919	919	919	25
436	20240424	112000	87633690	919	919	919	919	0
437	20240424	111900	87633690	919	919	919	919	169
438	20240424	111800	87478379	920	919	920	919	1182
439	20240424	111700	86392120	919	918	919	918	408
440	20240424	111600	86017170	919	919	919	919	14
441	20240424	111500	86004304	918	918	918	918	3
442	20240424	111400	86001550	919	919	920	919	4
443	20240424	111300	85997872	920	920	920	920	3
444	20240424	111200	85995112	920	920	920	920	500
445	20240424	111100	85535112	920	918	920	918	5009
446	20240424	111000	80936848	918	917	918	917	53
447	20240424	110900	80888246	917	914	917	913	4945
448	20240424	110800	76368457	914	916	918	914	14399
449	20240424	110700	63203395	915	922	922	915	31757
450	20240424	110600	34097878	922	922	922	922	1501
451	20240424	110500	32713956	922	922	922	922	0
452	20240424	110400	32713956	922	922	922	922	11
453	20240424	110300	32703814	922	922	922	922	26
454	20240424	110200	32679842	924	923	924	923	2
455	20240424	110100	32677995	921	921	921	921	0
456	20240424	110000	32677995	921	921	921	921	0
457	20240424	105900	32677995	921	921	921	921	3000
458	20240424	105800	29914995	922	923	923	922	20
459	20240424	105700	29896548	924	924	924	924	0
460	20240424	105600	29896548	924	924	924	924	24
461	20240424	105500	29874372	923	923	923	923	0
462	20240424	105400	29874372	923	923	923	923	20
463	20240424	105300	29855912	924	924	924	924	0
464	20240424	105200	29855912	924	924	924	924	0
465	20240424	105100	29855912	924	924	924	924	21
466	20240424	105000	29836508	922	922	922	922	0
467	20240424	104900	29836508	922	922	922	922	0
468	20240424	104800	29836508	922	922	922	922	0
469	20240424	104700	29836508	922	923	923	922	100
470	20240424	104600	29744283	922	922	922	922	15
471	20240424	104500	29730453	922	922	922	922	0
472	20240424	104400	29730453	922	922	922	922	357
473	20240424	104300	29401299	925	925	925	925	0
474	20240424	104200	29401299	925	924	925	924	77
475	20240424	104100	29330075	925	924	925	922	125
476	20240424	104000	29214748	925	925	925	925	0
477	20240424	103900	29214748	925	925	925	925	0
478	20240424	103800	29214748	925	925	925	925	25
479	20240424	103700	29191623	924	924	924	924	2
480	20240424	103600	29189775	922	922	922	922	1202
481	20240424	103500	28081531	922	924	924	922	564
482	20240424	103400	27561152	925	925	925	925	1
483	20240424	103300	27560227	925	925	925	925	0
484	20240424	103200	27560227	925	925	925	925	0
485	20240424	103100	27560227	925	925	925	925	25
486	20240424	103000	27537102	925	925	925	925	0
487	20240424	102900	27537102	925	925	925	925	0
488	20240424	102800	27537102	925	925	925	925	0
489	20240424	102700	27537102	925	925	925	925	0
490	20240424	102600	27537102	925	925	925	925	25
491	20240424	102500	27513977	925	925	925	925	25
492	20240424	102400	27490852	925	925	925	925	80
493	20240424	102300	27416852	925	925	925	925	0
494	20240424	102200	27416852	925	925	925	925	0
495	20240424	102100	27416852	925	925	925	925	0
496	20240424	102000	27416852	925	925	925	925	5
497	20240424	101900	27412227	925	925	925	925	0
498	20240424	101800	27412227	925	925	925	925	0
499	20240424	101700	27412227	925	925	925	925	153
500	20240424	101600	27270702	925	925	925	925	25
501	20240424	101500	27247577	924	924	924	924	9
502	20240424	101400	27239261	924	924	924	924	0
503	20240424	101300	27239261	924	925	925	924	2000
504	20240424	101200	25391253	924	924	924	924	2
505	20240424	101100	25389405	925	925	925	925	11
506	20240424	101000	25379230	925	925	925	925	0
507	20240424	100900	25379230	925	925	925	925	5
508	20240424	100800	25374605	924	924	924	924	0
509	20240424	100700	25374605	924	924	924	924	0
510	20240424	100600	25374605	924	924	924	924	0
511	20240424	100500	25374605	924	924	924	924	5
512	20240424	100400	25369985	924	924	924	924	0
513	20240424	100300	25369985	924	924	924	924	8
514	20240424	100200	25362593	924	924	924	924	10
515	20240424	100100	25353353	924	924	924	924	0
516	20240424	100000	25353353	924	924	924	924	0
517	20240424	095900	25353353	924	924	924	924	401
518	20240424	095800	24982829	924	924	924	924	3
519	20240424	095700	24980057	923	923	923	923	0
520	20240424	095600	24980057	923	923	923	923	24
521	20240424	095500	24957905	922	922	922	922	2
522	20240424	095400	24956061	921	923	923	921	5000
523	20240424	095300	20349609	921	921	921	921	0
524	20240424	095200	20349609	921	921	921	921	0
525	20240424	095100	20349609	921	921	921	921	0
526	20240424	095000	20349609	921	921	921	921	500
527	20240424	094900	19889109	921	922	922	921	1344
528	20240424	094800	18650928	922	924	924	922	2301
529	20240424	094700	16529353	924	924	924	924	0
530	20240424	094600	16529353	924	924	924	924	3
531	20240424	094500	16526581	924	924	924	924	10
532	20240424	094400	16517341	924	924	924	924	0
533	20240424	094300	16517341	924	924	924	924	1
534	20240424	094200	16516417	922	922	922	922	0
535	20240424	094100	16516417	922	924	924	922	826
536	20240424	094000	15754843	922	922	922	922	2004
537	20240424	093900	13907155	923	923	923	923	587
538	20240424	093800	13365354	924	924	924	924	0
539	20240424	093700	13365354	924	924	924	924	92
540	20240424	093600	13280346	925	925	925	925	0
541	20240424	093500	13280346	925	925	925	925	26
542	20240424	093400	13256296	926	926	926	926	50
543	20240424	093300	13209996	927	927	927	927	108
544	20240424	093200	13109880	927	927	927	927	0
545	20240424	093100	13109880	927	925	927	925	50
546	20240424	093000	13063587	923	923	923	923	0
547	20240424	092900	13063587	923	923	923	923	0
548	20240424	092800	13063587	923	923	923	923	0
549	20240424	092700	13063587	923	923	923	923	0
550	20240424	092600	13063587	923	923	923	923	0
551	20240424	092500	13063587	923	923	923	923	0
552	20240424	092400	13063587	923	923	923	923	2136
553	20240424	092300	11092059	923	923	923	923	57
554	20240424	092200	11039448	923	923	923	923	0
555	20240424	092100	11039448	923	923	923	922	458
556	20240424	092000	10616814	923	923	923	923	0
557	20240424	091900	10616814	923	923	923	923	0
558	20240424	091800	10616814	923	923	923	923	1
559	20240424	091700	10615891	923	923	923	923	0
560	20240424	091600	10615891	923	923	923	923	0
561	20240424	091500	10615891	923	921	923	921	1282
562	20240424	091400	9435160	920	920	920	920	0
563	20240424	091300	9435160	920	920	920	920	0
564	20240424	091200	9435160	920	920	920	920	1032
565	20240424	091100	8485720	920	920	920	920	0
566	20240424	091000	8485720	920	920	922	920	3988
567	20240424	090900	4816750	920	922	922	920	974
568	20240424	090800	3920373	922	922	922	922	468
569	20240424	090700	3488877	924	924	924	924	0
570	20240424	090600	3488877	924	925	925	924	1092
571	20240424	090500	2479859	925	925	925	925	474
572	20240424	090400	2041409	925	925	925	925	1527
573	20240424	090300	628934	925	925	925	925	78
574	20240424	090200	556784	927	927	927	927	32
575	20240424	090100	527120	928	928	928	928	5
576	20240424	090000	522480	933	933	933	933	560