KissMeData/002630/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183600	47441591	536	536	536	536	17
3	20240417	183500	47441591	536	536	536	536	0
4	20240417	183400	47441591	536	536	536	536	0
5	20240417	183300	47441591	536	536	536	536	0
6	20240417	183200	47441591	536	536	536	536	0
7	20240417	183100	47441591	536	536	536	536	0
8	20240417	183000	47441591	536	536	536	536	0
9	20240417	182900	47441591	536	536	536	536	0
10	20240417	182800	47441591	536	536	536	536	0
11	20240417	182700	47441591	536	536	536	536	0
12	20240417	182600	47441591	536	536	536	536	0
13	20240417	182500	47441591	536	536	536	536	0
14	20240417	182400	47441591	536	536	536	536	0
15	20240417	182300	47441591	536	536	536	536	0
16	20240417	182200	47441591	536	536	536	536	0
17	20240417	182100	47441591	536	536	536	536	0
18	20240417	182000	47441591	536	536	536	536	0
19	20240417	181900	47441591	536	536	536	536	0
20	20240417	181800	47441591	536	536	536	536	0
21	20240417	181700	47441591	536	536	536	536	0
22	20240417	181600	47441591	536	536	536	536	0
23	20240417	181500	47441591	536	536	536	536	0
24	20240417	181400	47441591	536	536	536	536	0
25	20240417	181300	47441591	536	536	536	536	0
26	20240417	181200	47441591	536	536	536	536	0
27	20240417	181100	47441591	536	536	536	536	0
28	20240417	181000	47441591	536	536	536	536	0
29	20240417	180900	47441591	536	536	536	536	0
30	20240417	180800	47441591	536	536	536	536	0
31	20240417	180700	47441591	536	536	536	536	0
32	20240417	180600	47441591	536	536	536	536	17
33	20240417	180500	47441591	536	536	536	536	0
34	20240417	180400	47441591	536	536	536	536	0
35	20240417	180300	47441591	536	536	536	536	0
36	20240417	180200	47441591	536	536	536	536	0
37	20240417	180100	47441591	536	536	536	536	0
38	20240417	180000	47441591	536	536	536	536	0
39	20240417	175900	47441591	536	536	536	536	0
40	20240417	175800	47441591	536	536	536	536	0
41	20240417	175700	47441591	536	536	536	536	0
42	20240417	175600	47441591	536	536	536	536	0
43	20240417	175500	47441591	536	536	536	536	0
44	20240417	175400	47441591	536	536	536	536	0
45	20240417	175300	47441591	536	536	536	536	0
46	20240417	175200	47441591	536	536	536	536	0
47	20240417	175100	47441591	536	536	536	536	0
48	20240417	175000	47441591	536	536	536	536	0
49	20240417	174900	47441591	536	536	536	536	0
50	20240417	174800	47441591	536	536	536	536	0
51	20240417	174700	47441591	536	536	536	536	0
52	20240417	174600	47441591	536	536	536	536	0
53	20240417	174500	47441591	536	536	536	536	0
54	20240417	174400	47441591	536	536	536	536	0
55	20240417	174300	47441591	536	536	536	536	0
56	20240417	174200	47441591	536	536	536	536	0
57	20240417	174100	47441591	536	536	536	536	0
58	20240417	174000	47441591	536	536	536	536	0
59	20240417	173900	47441591	536	536	536	536	0
60	20240417	173800	47441591	536	536	536	536	0
61	20240417	173700	47441591	536	536	536	536	0
62	20240417	173600	47441591	536	536	536	536	17
63	20240417	173500	47441591	536	536	536	536	0
64	20240417	173400	47441591	536	536	536	536	0
65	20240417	173300	47441591	536	536	536	536	0
66	20240417	173200	47441591	536	536	536	536	0
67	20240417	173100	47441591	536	536	536	536	0
68	20240417	173000	47441591	536	536	536	536	0
69	20240417	172900	47441591	536	536	536	536	0
70	20240417	172800	47441591	536	536	536	536	0
71	20240417	172700	47441591	536	536	536	536	0
72	20240417	172600	47441591	536	536	536	536	0
73	20240417	172500	47441591	536	536	536	536	0
74	20240417	172400	47441591	536	536	536	536	0
75	20240417	172300	47441591	536	536	536	536	0
76	20240417	172200	47441591	536	536	536	536	0
77	20240417	172100	47441591	536	536	536	536	0
78	20240417	172000	47441591	536	536	536	536	0
79	20240417	171900	47441591	536	536	536	536	0
80	20240417	171800	47441591	536	536	536	536	0
81	20240417	171700	47441591	536	536	536	536	0
82	20240417	171600	47441591	536	536	536	536	0
83	20240417	171500	47441591	536	536	536	536	0
84	20240417	171400	47441591	536	536	536	536	0
85	20240417	171300	47441591	536	536	536	536	0
86	20240417	171200	47441591	536	536	536	536	0
87	20240417	171100	47441591	536	536	536	536	0
88	20240417	171000	47441591	536	536	536	536	0
89	20240417	170900	47441591	536	536	536	536	0
90	20240417	170800	47441591	536	536	536	536	0
91	20240417	170700	47441591	536	536	536	536	0
92	20240417	170600	47441591	536	536	536	536	17
93	20240417	170500	47441591	536	536	536	536	0
94	20240417	170400	47441591	536	536	536	536	0
95	20240417	170300	47441591	536	536	536	536	0
96	20240417	170200	47441591	536	536	536	536	0
97	20240417	170100	47441591	536	536	536	536	0
98	20240417	170000	47441591	536	536	536	536	0
99	20240417	165900	47441591	536	536	536	536	0
100	20240417	165800	47441591	536	536	536	536	0
101	20240417	165700	47441591	536	536	536	536	0
102	20240417	165600	47441591	536	536	536	536	0
103	20240417	165500	47441591	536	536	536	536	0
104	20240417	165400	47441591	536	536	536	536	0
105	20240417	165300	47441591	536	536	536	536	0
106	20240417	165200	47441591	536	536	536	536	0
107	20240417	165100	47441591	536	536	536	536	0
108	20240417	165000	47441591	536	536	536	536	0
109	20240417	164900	47441591	536	536	536	536	0
110	20240417	164800	47441591	536	536	536	536	0
111	20240417	164700	47441591	536	536	536	536	0
112	20240417	164600	47441591	536	536	536	536	0
113	20240417	164500	47441591	536	536	536	536	0
114	20240417	164400	47441591	536	536	536	536	0
115	20240417	164300	47441591	536	536	536	536	0
116	20240417	164200	47441591	536	536	536	536	0
117	20240417	164100	47441591	536	536	536	536	0
118	20240417	164000	47441591	536	536	536	536	0
119	20240417	163900	47441591	536	536	536	536	0
120	20240417	163800	47441591	536	536	536	536	0
121	20240417	163700	47441591	536	536	536	536	0
122	20240417	163600	47441591	536	536	536	536	17
123	20240417	163500	47441591	536	536	536	536	0
124	20240417	163400	47441591	536	536	536	536	0
125	20240417	163300	47441591	536	536	536	536	0
126	20240417	163200	47441591	536	536	536	536	0
127	20240417	163100	47441591	536	536	536	536	0
128	20240417	163000	47441591	536	536	536	536	0
129	20240417	162900	47441591	536	536	536	536	0
130	20240417	162800	47441591	536	536	536	536	0
131	20240417	162700	47441591	536	536	536	536	0
132	20240417	162600	47441591	536	536	536	536	0
133	20240417	162500	47441591	536	536	536	536	0
134	20240417	162400	47441591	536	536	536	536	0
135	20240417	162300	47441591	536	536	536	536	0
136	20240417	162200	47441591	536	536	536	536	0
137	20240417	162100	47441591	536	536	536	536	0
138	20240417	162000	47441591	536	536	536	536	0
139	20240417	161900	47441591	536	536	536	536	0
140	20240417	161800	47441591	536	536	536	536	0
141	20240417	161700	47441591	536	536	536	536	0
142	20240417	161600	47441591	536	536	536	536	0
143	20240417	161500	47441591	536	536	536	536	0
144	20240417	161400	47441591	536	536	536	536	0
145	20240417	161300	47441591	536	536	536	536	0
146	20240417	161200	47441591	536	536	536	536	0
147	20240417	161100	47441591	536	536	536	536	0
148	20240417	161000	47441591	536	536	536	536	0
149	20240417	160900	47441591	536	536	536	536	0
150	20240417	160800	47441591	536	536	536	536	0
151	20240417	160700	47441591	536	536	536	536	0
152	20240417	160600	47441591	536	536	536	536	17
153	20240417	160500	47441591	536	536	536	536	0
154	20240417	160400	47441591	536	536	536	536	0
155	20240417	160300	47441591	536	536	536	536	0
156	20240417	160200	47441591	536	536	536	536	0
157	20240417	160100	47441591	536	536	536	536	0
158	20240417	160000	47441591	536	536	536	536	0
159	20240417	155900	47441591	536	536	536	536	0
160	20240417	155800	47441591	536	536	536	536	0
161	20240417	155700	47441591	536	536	536	536	0
162	20240417	155600	47441591	536	536	536	536	0
163	20240417	155500	47441591	536	536	536	536	0
164	20240417	155400	47441591	536	536	536	536	0
165	20240417	155300	47441591	536	536	536	536	0
166	20240417	155200	47441591	536	536	536	536	0
167	20240417	155100	47441591	536	536	536	536	0
168	20240417	155000	47441591	536	536	536	536	0
169	20240417	154900	47441591	536	536	536	536	0
170	20240417	154800	47441591	536	536	536	536	0
171	20240417	154700	47441591	536	536	536	536	0
172	20240417	154600	47441591	536	536	536	536	0
173	20240417	154500	47441591	536	536	536	536	0
174	20240417	154400	47441591	536	536	536	536	0
175	20240417	154300	47441591	536	536	536	536	0
176	20240417	154200	47441591	536	536	536	536	0
177	20240417	154100	47441591	536	536	536	536	0
178	20240417	154000	47441591	536	536	536	536	0
179	20240417	153900	47441591	536	536	536	536	0
180	20240417	153800	47441591	536	536	536	536	0
181	20240417	153700	47441591	536	536	536	536	0
182	20240417	153600	47441591	536	536	536	536	17
183	20240417	153500	47441591	536	536	536	536	0
184	20240417	153400	47441591	536	536	536	536	0
185	20240417	153300	47441591	536	536	536	536	0
186	20240417	153200	47441591	536	536	536	536	0
187	20240417	153100	47441591	536	536	536	536	0
188	20240417	153000	47441591	536	536	536	536	17
189	20240417	152900	47432479	536	536	536	536	0
190	20240417	152800	47432479	536	536	536	536	0
191	20240417	152700	47432479	536	536	536	536	0
192	20240417	152600	47432479	536	536	536	536	0
193	20240417	152500	47432479	536	536	536	536	0
194	20240417	152400	47432479	536	536	536	536	0
195	20240417	152300	47432479	536	536	536	536	0
196	20240417	152200	47432479	536	536	536	536	0
197	20240417	152100	47432479	536	536	536	536	0
198	20240417	152000	47432479	536	536	536	536	0
199	20240417	151900	47432479	536	536	536	536	0
200	20240417	151800	47432479	536	533	536	533	30
201	20240417	151700	47416486	536	536	536	536	0
202	20240417	151600	47416486	536	534	536	534	4000
203	20240417	151500	45276334	533	533	533	533	0
204	20240417	151400	45276334	533	533	533	533	0
205	20240417	151300	45276334	533	533	533	533	179
206	20240417	151200	45180927	533	533	533	533	7
207	20240417	151100	45177196	533	533	533	533	78
208	20240417	151000	45135622	533	534	534	533	1838
209	20240417	150900	44155208	536	536	536	536	0
210	20240417	150800	44155208	536	536	536	536	0
211	20240417	150700	44155208	536	536	536	536	0
212	20240417	150600	44155208	536	536	536	536	0
213	20240417	150500	44155208	536	535	536	535	6
214	20240417	150400	44151993	535	537	537	535	543
215	20240417	150300	43861486	537	537	537	537	0
216	20240417	150200	43861486	537	537	537	537	0
217	20240417	150100	43861486	537	536	537	536	41
218	20240417	150000	43839489	535	535	535	535	0
219	20240417	145900	43839489	535	535	535	535	0
220	20240417	145800	43839489	535	535	535	535	0
221	20240417	145700	43839489	535	535	535	535	7
222	20240417	145600	43835744	535	536	536	535	21
223	20240417	145500	43824508	535	535	535	535	0
224	20240417	145400	43824508	535	535	535	535	0
225	20240417	145300	43824508	535	535	535	535	0
226	20240417	145200	43824508	535	535	535	535	0
227	20240417	145100	43824508	535	535	535	535	21
228	20240417	145000	43813273	536	536	536	536	10
229	20240417	144900	43807913	536	536	536	536	0
230	20240417	144800	43807913	536	536	536	536	1
231	20240417	144700	43807377	536	536	536	536	3
232	20240417	144600	43805769	535	535	535	535	21
233	20240417	144500	43794534	535	535	535	535	0
234	20240417	144400	43794534	535	535	535	535	0
235	20240417	144300	43794534	535	535	535	535	0
236	20240417	144200	43794534	535	535	535	535	0
237	20240417	144100	43794534	535	535	535	535	21
238	20240417	144000	43783299	535	535	535	535	0
239	20240417	143900	43783299	535	535	535	535	0
240	20240417	143800	43783299	535	535	535	535	200
241	20240417	143700	43676299	535	535	535	535	0
242	20240417	143600	43676299	535	535	535	535	21
243	20240417	143500	43665064	536	536	536	536	0
244	20240417	143400	43665064	536	536	536	536	0
245	20240417	143300	43665064	536	536	536	536	0
246	20240417	143200	43665064	536	536	536	536	30
247	20240417	143100	43648984	536	536	536	536	0
248	20240417	143000	43648984	536	536	536	536	5
249	20240417	142900	43646304	537	537	537	537	0
250	20240417	142800	43646304	537	537	537	537	50
251	20240417	142700	43619454	537	535	537	535	41
252	20240417	142600	43597460	537	537	537	537	0
253	20240417	142500	43597460	537	537	537	537	0
254	20240417	142400	43597460	537	537	537	537	0
255	20240417	142300	43597460	537	537	537	537	0
256	20240417	142200	43597460	537	536	537	536	50
257	20240417	142100	43570625	535	535	535	535	21
258	20240417	142000	43559390	535	535	535	535	6
259	20240417	141900	43556180	536	536	536	536	5
260	20240417	141800	43553500	536	536	536	536	0
261	20240417	141700	43553500	536	536	536	536	1
262	20240417	141600	43552964	536	536	536	536	0
263	20240417	141500	43552964	536	536	536	536	0
264	20240417	141400	43552964	536	536	536	536	138
265	20240417	141300	43478996	536	536	536	536	462
266	20240417	141200	43231364	536	536	536	536	5
267	20240417	141100	43228684	536	536	536	536	0
268	20240417	141000	43228684	536	536	536	536	0
269	20240417	140900	43228684	536	536	536	536	224
270	20240417	140800	43108620	536	536	536	536	540
271	20240417	140700	42819180	536	536	536	536	1
272	20240417	140600	42818644	536	535	536	535	872
273	20240417	140500	42351273	536	536	536	536	0
274	20240417	140400	42351273	536	536	536	536	100
275	20240417	140300	42297673	535	535	535	535	167
276	20240417	140200	42208328	535	535	535	535	664
277	20240417	140100	41853088	534	534	534	534	21
278	20240417	140000	41841874	535	535	535	535	900
279	20240417	135900	41360374	536	536	536	536	3731
280	20240417	135800	39360558	536	536	536	536	0
281	20240417	135700	39360558	536	536	536	536	0
282	20240417	135600	39360558	536	536	536	536	0
283	20240417	135500	39360558	536	536	536	536	1749
284	20240417	135400	38423094	536	536	536	536	18
285	20240417	135300	38413446	536	536	536	536	0
286	20240417	135200	38413446	536	536	536	536	6
287	20240417	135100	38410230	535	535	535	535	0
288	20240417	135000	38410230	535	535	535	535	0
289	20240417	134900	38410230	535	535	535	535	0
290	20240417	134800	38410230	535	535	535	535	0
291	20240417	134700	38410230	535	535	535	535	1
292	20240417	134600	38409695	535	535	535	535	0
293	20240417	134500	38409695	535	535	535	535	1
294	20240417	134400	38409160	535	535	535	535	293
295	20240417	134300	38252405	536	536	536	536	0
296	20240417	134200	38252405	536	536	536	536	0
297	20240417	134100	38252405	536	536	536	536	0
298	20240417	134000	38252405	536	536	536	536	0
299	20240417	133900	38252405	536	536	536	536	20
300	20240417	133800	38241685	534	534	534	534	0
301	20240417	133700	38241685	534	534	534	534	0
302	20240417	133600	38241685	534	534	534	534	0
303	20240417	133500	38241685	534	534	534	534	0
304	20240417	133400	38241685	534	534	534	534	0
305	20240417	133300	38241685	534	534	534	534	0
306	20240417	133200	38241685	534	533	534	533	1531
307	20240417	133100	37425585	533	533	533	533	0
308	20240417	133000	37425585	533	533	533	533	0
309	20240417	132900	37425585	533	533	533	533	1
310	20240417	132800	37425052	534	534	534	534	0
311	20240417	132700	37425052	534	534	534	534	1
312	20240417	132600	37424518	534	534	534	534	4
313	20240417	132500	37422382	534	534	534	534	0
314	20240417	132400	37422382	534	534	534	534	0
315	20240417	132300	37422382	534	534	534	534	2
316	20240417	132200	37421314	534	534	534	534	0
317	20240417	132100	37421314	534	533	534	533	13
318	20240417	132000	37414382	533	533	533	533	0
319	20240417	131900	37414382	533	533	533	533	0
320	20240417	131800	37414382	533	533	533	533	0
321	20240417	131700	37414382	533	533	533	533	0
322	20240417	131600	37414382	533	533	533	533	21
323	20240417	131500	37403189	534	534	534	534	2
324	20240417	131400	37402121	534	534	534	534	1
325	20240417	131300	37401587	533	533	533	533	21
326	20240417	131200	37390394	534	534	534	534	540
327	20240417	131100	37102034	534	534	534	534	0
328	20240417	131000	37102034	534	534	534	534	0
329	20240417	130900	37102034	534	534	534	534	10
330	20240417	130800	37096694	534	534	534	534	0
331	20240417	130700	37096694	534	534	534	534	30
332	20240417	130600	37080674	535	535	535	535	1
333	20240417	130500	37080139	535	534	536	534	186
334	20240417	130400	36980539	535	535	535	535	0
335	20240417	130300	36980539	535	534	535	534	78
336	20240417	130200	36938829	534	534	534	534	0
337	20240417	130100	36938829	534	534	534	534	0
338	20240417	130000	36938829	534	534	534	534	920
339	20240417	125900	36447549	535	535	535	535	0
340	20240417	125800	36447549	535	535	535	535	0
341	20240417	125700	36447549	535	535	535	535	0
342	20240417	125600	36447549	535	535	535	535	0
343	20240417	125500	36447549	535	535	535	535	1
344	20240417	125400	36447014	532	532	532	532	0
345	20240417	125300	36447014	532	532	532	532	0
346	20240417	125200	36447014	532	532	532	532	0
347	20240417	125100	36447014	532	532	532	532	0
348	20240417	125000	36447014	532	532	532	532	0
349	20240417	124900	36447014	532	532	532	532	5
350	20240417	124800	36444354	535	535	535	535	0
351	20240417	124700	36444354	535	535	535	535	0
352	20240417	124600	36444354	535	535	535	535	0
353	20240417	124500	36444354	535	535	535	535	1
354	20240417	124400	36443819	535	535	535	535	0
355	20240417	124300	36443819	535	535	535	535	0
356	20240417	124200	36443819	535	535	535	535	0
357	20240417	124100	36443819	535	535	535	535	1
358	20240417	124000	36443284	535	535	535	535	14
359	20240417	123900	36435794	536	536	536	536	0
360	20240417	123800	36435794	536	536	536	536	0
361	20240417	123700	36435794	536	536	536	536	1
362	20240417	123600	36435258	536	536	536	536	0
363	20240417	123500	36435258	536	536	536	536	9
364	20240417	123400	36430434	536	536	536	536	0
365	20240417	123300	36430434	536	536	536	536	0
366	20240417	123200	36430434	536	536	536	536	0
367	20240417	123100	36430434	536	536	536	536	1
368	20240417	123000	36429898	536	536	536	536	0
369	20240417	122900	36429898	536	536	536	536	0
370	20240417	122800	36429898	536	536	536	536	0
371	20240417	122700	36429898	536	536	536	536	1
372	20240417	122600	36429362	536	536	536	536	1
373	20240417	122500	36428826	536	536	536	536	0
374	20240417	122400	36428826	536	536	536	536	0
375	20240417	122300	36428826	536	536	536	536	0
376	20240417	122200	36428826	536	536	536	536	0
377	20240417	122100	36428826	536	536	536	536	0
378	20240417	122000	36428826	536	536	536	535	2163
379	20240417	121900	35271508	535	535	535	535	0
380	20240417	121800	35271508	535	535	535	535	140
381	20240417	121700	35196608	535	535	535	535	16
382	20240417	121600	35188048	535	535	535	535	0
383	20240417	121500	35188048	535	535	535	535	2
384	20240417	121400	35186978	535	535	535	535	1
385	20240417	121300	35186443	531	531	531	531	0
386	20240417	121200	35186443	531	531	531	531	0
387	20240417	121100	35186443	531	531	531	531	0
388	20240417	121000	35186443	531	531	531	531	0
389	20240417	120900	35186443	531	531	531	531	0
390	20240417	120800	35186443	531	531	531	531	0
391	20240417	120700	35186443	531	532	532	531	776
392	20240417	120600	34774326	535	535	535	535	0
393	20240417	120500	34774326	535	535	535	535	1
394	20240417	120400	34773791	535	535	535	535	0
395	20240417	120300	34773791	535	535	535	535	0
396	20240417	120200	34773791	535	535	535	535	0
397	20240417	120100	34773791	535	535	535	535	0
398	20240417	120000	34773791	535	535	535	535	0
399	20240417	115900	34773791	535	535	535	535	0
400	20240417	115800	34773791	535	535	535	535	0
401	20240417	115700	34773791	535	535	535	535	163
402	20240417	115600	34686586	531	531	531	531	0
403	20240417	115500	34686586	531	531	531	531	0
404	20240417	115400	34686586	531	531	531	531	0
405	20240417	115300	34686586	531	531	531	531	0
406	20240417	115200	34686586	531	531	531	531	0
407	20240417	115100	34686586	531	531	531	531	0
408	20240417	115000	34686586	531	531	531	531	0
409	20240417	114900	34686586	531	531	531	531	0
410	20240417	114800	34686586	531	532	532	531	200
411	20240417	114700	34580277	535	535	535	535	2
412	20240417	114600	34579207	535	535	535	535	0
413	20240417	114500	34579207	535	535	535	535	0
414	20240417	114400	34579207	535	535	535	535	50
415	20240417	114300	34552457	535	535	535	535	0
416	20240417	114200	34552457	535	535	535	535	0
417	20240417	114100	34552457	535	535	535	535	0
418	20240417	114000	34552457	535	535	535	535	0
419	20240417	113900	34552457	535	535	535	535	0
420	20240417	113800	34552457	535	535	535	535	0
421	20240417	113700	34552457	535	535	535	535	0
422	20240417	113600	34552457	535	535	535	535	1
423	20240417	113500	34551922	535	535	535	535	0
424	20240417	113400	34551922	535	535	535	535	0
425	20240417	113300	34551922	535	535	535	535	0
426	20240417	113200	34551922	535	535	535	535	0
427	20240417	113100	34551922	535	535	535	535	3
428	20240417	113000	34550317	535	535	535	535	20
429	20240417	112900	34539617	535	535	535	535	50
430	20240417	112800	34512867	535	535	535	535	0
431	20240417	112700	34512867	535	535	535	535	1
432	20240417	112600	34512332	535	535	535	535	0
433	20240417	112500	34512332	535	535	535	535	235
434	20240417	112400	34386607	535	535	535	535	5
435	20240417	112300	34383932	535	535	535	535	0
436	20240417	112200	34383932	535	535	535	535	0
437	20240417	112100	34383932	535	535	535	535	0
438	20240417	112000	34383932	535	535	535	535	0
439	20240417	111900	34383932	535	535	535	535	0
440	20240417	111800	34383932	535	535	535	535	0
441	20240417	111700	34383932	535	535	535	535	0
442	20240417	111600	34383932	535	535	535	535	1
443	20240417	111500	34383397	535	535	535	535	1
444	20240417	111400	34382862	535	535	535	535	0
445	20240417	111300	34382862	535	535	535	535	19
446	20240417	111200	34372697	535	535	535	535	0
447	20240417	111100	34372697	535	535	535	535	0
448	20240417	111000	34372697	535	535	535	535	0
449	20240417	110900	34372697	535	535	535	535	0
450	20240417	110800	34372697	535	535	535	535	0
451	20240417	110700	34372697	535	535	535	535	400
452	20240417	110600	34158697	535	535	535	535	5
453	20240417	110500	34156022	535	535	535	535	535
454	20240417	110400	33869797	535	535	535	535	1879
455	20240417	110300	32864532	535	532	535	532	100
456	20240417	110200	32811248	532	532	532	532	76
457	20240417	110100	32770816	531	532	532	531	4
458	20240417	110000	32768689	532	532	532	532	0
459	20240417	105900	32768689	532	532	532	532	0
460	20240417	105800	32768689	532	532	532	532	2
461	20240417	105700	32767625	532	532	532	532	100
462	20240417	105600	32714425	532	532	532	532	10
463	20240417	105500	32709105	532	532	532	532	1
464	20240417	105400	32708573	532	531	532	531	246
465	20240417	105300	32577824	532	532	532	532	2
466	20240417	105200	32576760	532	532	532	532	0
467	20240417	105100	32576760	532	532	532	532	1
468	20240417	105000	32576228	536	536	536	536	0
469	20240417	104900	32576228	536	536	536	536	0
470	20240417	104800	32576228	536	536	536	536	0
471	20240417	104700	32576228	536	536	536	536	0
472	20240417	104600	32576228	536	536	536	536	1
473	20240417	104500	32575692	531	531	531	531	0
474	20240417	104400	32575692	531	531	531	531	0
475	20240417	104300	32575692	531	531	531	531	0
476	20240417	104200	32575692	531	535	535	531	4454
477	20240417	104100	30205070	537	537	537	537	0
478	20240417	104000	30205070	537	537	537	537	37
479	20240417	103900	30185201	537	537	537	537	1
480	20240417	103800	30184664	537	537	537	537	1
481	20240417	103700	30184127	537	537	537	537	5
482	20240417	103600	30181442	535	535	535	535	0
483	20240417	103500	30181442	535	535	535	535	0
484	20240417	103400	30181442	535	535	535	535	0
485	20240417	103300	30181442	535	535	535	535	0
486	20240417	103200	30181442	535	535	535	535	0
487	20240417	103100	30181442	535	535	535	535	0
488	20240417	103000	30181442	535	535	535	535	0
489	20240417	102900	30181442	535	535	535	535	1
490	20240417	102800	30180907	537	537	537	537	0
491	20240417	102700	30180907	537	537	537	537	1
492	20240417	102600	30180370	537	537	537	537	1
493	20240417	102500	30179833	537	537	537	537	7
494	20240417	102400	30176074	537	537	537	537	0
495	20240417	102300	30176074	537	537	537	537	0
496	20240417	102200	30176074	537	536	537	536	62
497	20240417	102100	30142812	537	537	537	537	0
498	20240417	102000	30142812	537	537	537	537	0
499	20240417	101900	30142812	537	537	537	537	0
500	20240417	101800	30142812	537	537	537	537	0
501	20240417	101700	30142812	537	537	537	537	14
502	20240417	101600	30135294	537	537	537	537	0
503	20240417	101500	30135294	537	537	537	537	101
504	20240417	101400	30081057	537	537	537	537	0
505	20240417	101300	30081057	537	537	537	537	0
506	20240417	101200	30081057	537	537	537	537	0
507	20240417	101100	30081057	537	537	537	537	0
508	20240417	101000	30081057	537	537	537	537	946
509	20240417	100900	29573055	537	537	537	537	0
510	20240417	100800	29573055	537	537	537	537	0
511	20240417	100700	29573055	537	537	537	537	0
512	20240417	100600	29573055	537	537	537	537	0
513	20240417	100500	29573055	537	537	537	537	0
514	20240417	100400	29573055	537	537	537	537	300
515	20240417	100300	29411955	537	537	537	537	0
516	20240417	100200	29411955	537	538	538	537	6405
517	20240417	100100	25972336	538	539	539	538	53
518	20240417	100000	25943812	539	539	539	539	133
519	20240417	095900	25872125	539	539	539	539	0
520	20240417	095800	25872125	539	539	539	539	0
521	20240417	095700	25872125	539	539	539	539	4
522	20240417	095600	25869969	539	539	539	539	1
523	20240417	095500	25869430	539	539	539	539	1935
524	20240417	095400	24826465	539	539	539	539	0
525	20240417	095300	24826465	539	539	539	539	0
526	20240417	095200	24826465	539	539	539	539	10
527	20240417	095100	24821075	539	539	539	539	18
528	20240417	095000	24811373	539	539	539	539	15
529	20240417	094900	24803288	538	538	538	538	1
530	20240417	094800	24802750	539	539	539	539	0
531	20240417	094700	24802750	539	539	539	539	1
532	20240417	094600	24802211	539	539	539	539	0
533	20240417	094500	24802211	539	538	539	538	50
534	20240417	094400	24775310	538	538	538	538	49
535	20240417	094300	24748948	538	538	538	538	1
536	20240417	094200	24748410	537	537	537	537	0
537	20240417	094100	24748410	537	537	537	537	2485
538	20240417	094000	23413965	537	537	537	537	0
539	20240417	093900	23413965	537	537	537	537	1
540	20240417	093800	23413428	537	535	537	534	17
541	20240417	093700	23404327	534	533	534	533	112
542	20240417	093600	23344579	533	533	533	533	0
543	20240417	093500	23344579	533	533	533	533	1
544	20240417	093400	23344046	533	533	533	533	0
545	20240417	093300	23344046	533	533	533	533	1653
546	20240417	093200	22462997	533	533	533	533	960
547	20240417	093100	21951317	533	533	533	533	0
548	20240417	093000	21951317	533	534	534	533	1914
549	20240417	092900	20931035	535	535	535	535	5
550	20240417	092800	20928360	535	535	535	535	5
551	20240417	092700	20925685	534	534	534	534	0
552	20240417	092600	20925685	534	534	534	534	285
553	20240417	092500	20773495	538	538	538	538	0
554	20240417	092400	20773495	538	538	538	538	0
555	20240417	092300	20773495	538	535	538	535	75
556	20240417	092200	20733367	535	535	535	535	207
557	20240417	092100	20622622	538	536	538	536	65
558	20240417	092000	20587752	540	540	540	540	0
559	20240417	091900	20587752	540	540	540	540	1
560	20240417	091800	20587212	535	542	542	535	436
561	20240417	091700	20352560	542	542	542	542	1
562	20240417	091600	20352018	544	539	544	539	3748
563	20240417	091500	18328356	540	538	540	538	1105
564	20240417	091400	17732745	538	538	538	538	100
565	20240417	091300	17678945	533	539	539	533	83
566	20240417	091200	17634694	539	539	539	539	201
567	20240417	091100	17526355	540	540	540	540	1
568	20240417	091000	17525815	540	540	540	540	0
569	20240417	090900	17525815	540	540	540	540	0
570	20240417	090800	17525815	540	534	540	534	2721
571	20240417	090700	16070587	533	533	533	533	1241
572	20240417	090600	15409134	533	531	533	531	110
573	20240417	090500	15350524	530	530	530	530	0
574	20240417	090400	15350524	530	534	534	530	3378
575	20240417	090300	13557571	534	534	534	534	1
576	20240417	090200	13557037	529	529	529	529	221
577	20240417	090100	13440128	536	536	536	536	0
578	20240417	090000	13440128	536	523	546	523	25658