KissMeData/000890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183200	120704897	427	427	427	427	14934
3	20241018	183100	120704897	427	427	427	427	0
4	20241018	183000	120704897	427	427	427	427	0
5	20241018	182900	120704897	427	427	427	427	0
6	20241018	182800	120704897	427	427	427	427	0
7	20241018	182700	120704897	427	427	427	427	0
8	20241018	182600	120704897	427	427	427	427	0
9	20241018	182500	120704897	427	427	427	427	0
10	20241018	182400	120704897	427	427	427	427	0
11	20241018	182300	120704897	427	427	427	427	0
12	20241018	182200	120704897	427	427	427	427	0
13	20241018	182100	120704897	427	427	427	427	0
14	20241018	182000	120704897	427	427	427	427	0
15	20241018	181900	120704897	427	427	427	427	0
16	20241018	181800	120704897	427	427	427	427	0
17	20241018	181700	120704897	427	427	427	427	0
18	20241018	181600	120704897	427	427	427	427	0
19	20241018	181500	120704897	427	427	427	427	0
20	20241018	181400	120704897	427	427	427	427	0
21	20241018	181300	120704897	427	427	427	427	0
22	20241018	181200	120704897	427	427	427	427	0
23	20241018	181100	120704897	427	427	427	427	0
24	20241018	181000	120704897	427	427	427	427	0
25	20241018	180900	120704897	427	427	427	427	0
26	20241018	180800	120704897	427	427	427	427	0
27	20241018	180700	120704897	427	427	427	427	0
28	20241018	180600	120704897	427	427	427	427	0
29	20241018	180500	120704897	427	427	427	427	0
30	20241018	180400	120704897	427	427	427	427	0
31	20241018	180300	120704897	427	427	427	427	0
32	20241018	180200	120704897	427	427	427	427	14934
33	20241018	180100	120704897	427	427	427	427	0
34	20241018	180000	120704897	427	427	427	427	0
35	20241018	175900	120704897	427	427	427	427	0
36	20241018	175800	120704897	427	427	427	427	0
37	20241018	175700	120704897	427	427	427	427	0
38	20241018	175600	120704897	427	427	427	427	0
39	20241018	175500	120704897	427	427	427	427	0
40	20241018	175400	120704897	427	427	427	427	0
41	20241018	175300	120704897	427	427	427	427	0
42	20241018	175200	120704897	427	427	427	427	0
43	20241018	175100	120704897	427	427	427	427	0
44	20241018	175000	120704897	427	427	427	427	0
45	20241018	174900	120704897	427	427	427	427	0
46	20241018	174800	120704897	427	427	427	427	0
47	20241018	174700	120704897	427	427	427	427	0
48	20241018	174600	120704897	427	427	427	427	0
49	20241018	174500	120704897	427	427	427	427	0
50	20241018	174400	120704897	427	427	427	427	0
51	20241018	174300	120704897	427	427	427	427	0
52	20241018	174200	120704897	427	427	427	427	0
53	20241018	174100	120704897	427	427	427	427	0
54	20241018	174000	120704897	427	427	427	427	0
55	20241018	173900	120704897	427	427	427	427	0
56	20241018	173800	120704897	427	427	427	427	0
57	20241018	173700	120704897	427	427	427	427	0
58	20241018	173600	120704897	427	427	427	427	0
59	20241018	173500	120704897	427	427	427	427	0
60	20241018	173400	120704897	427	427	427	427	0
61	20241018	173300	120704897	427	427	427	427	0
62	20241018	173200	120704897	427	427	427	427	14934
63	20241018	173100	120704897	427	427	427	427	0
64	20241018	173000	120704897	427	427	427	427	0
65	20241018	172900	120704897	427	427	427	427	0
66	20241018	172800	120704897	427	427	427	427	0
67	20241018	172700	120704897	427	427	427	427	0
68	20241018	172600	120704897	427	427	427	427	0
69	20241018	172500	120704897	427	427	427	427	0
70	20241018	172400	120704897	427	427	427	427	0
71	20241018	172300	120704897	427	427	427	427	0
72	20241018	172200	120704897	427	427	427	427	0
73	20241018	172100	120704897	427	427	427	427	0
74	20241018	172000	120704897	427	427	427	427	0
75	20241018	171900	120704897	427	427	427	427	0
76	20241018	171800	120704897	427	427	427	427	0
77	20241018	171700	120704897	427	427	427	427	0
78	20241018	171600	120704897	427	427	427	427	0
79	20241018	171500	120704897	427	427	427	427	0
80	20241018	171400	120704897	427	427	427	427	0
81	20241018	171300	120704897	427	427	427	427	0
82	20241018	171200	120704897	427	427	427	427	0
83	20241018	171100	120704897	427	427	427	427	0
84	20241018	171000	120704897	427	427	427	427	0
85	20241018	170900	120704897	427	427	427	427	0
86	20241018	170800	120704897	427	427	427	427	0
87	20241018	170700	120704897	427	427	427	427	0
88	20241018	170600	120704897	427	427	427	427	0
89	20241018	170500	120704897	427	427	427	427	0
90	20241018	170400	120704897	427	427	427	427	0
91	20241018	170300	120704897	427	427	427	427	0
92	20241018	170200	120704897	427	427	427	427	14934
93	20241018	170100	120704897	427	427	427	427	0
94	20241018	170000	120704897	427	427	427	427	0
95	20241018	165900	120704897	427	427	427	427	0
96	20241018	165800	120704897	427	427	427	427	0
97	20241018	165700	120704897	427	427	427	427	0
98	20241018	165600	120704897	427	427	427	427	0
99	20241018	165500	120704897	427	427	427	427	0
100	20241018	165400	120704897	427	427	427	427	0
101	20241018	165300	120704897	427	427	427	427	0
102	20241018	165200	120704897	427	427	427	427	0
103	20241018	165100	120704897	427	427	427	427	0
104	20241018	165000	120704897	427	427	427	427	0
105	20241018	164900	120704897	427	427	427	427	0
106	20241018	164800	120704897	427	427	427	427	0
107	20241018	164700	120704897	427	427	427	427	0
108	20241018	164600	120704897	427	427	427	427	0
109	20241018	164500	120704897	427	427	427	427	0
110	20241018	164400	120704897	427	427	427	427	0
111	20241018	164300	120704897	427	427	427	427	0
112	20241018	164200	120704897	427	427	427	427	0
113	20241018	164100	120704897	427	427	427	427	0
114	20241018	164000	120704897	427	427	427	427	0
115	20241018	163900	120704897	427	427	427	427	0
116	20241018	163800	120704897	427	427	427	427	0
117	20241018	163700	120704897	427	427	427	427	0
118	20241018	163600	120704897	427	427	427	427	0
119	20241018	163500	120704897	427	427	427	427	0
120	20241018	163400	120704897	427	427	427	427	0
121	20241018	163300	120704897	427	427	427	427	0
122	20241018	163200	120704897	427	427	427	427	14934
123	20241018	163100	120704897	427	427	427	427	0
124	20241018	163000	120704897	427	427	427	427	0
125	20241018	162900	120704897	427	427	427	427	0
126	20241018	162800	120704897	427	427	427	427	0
127	20241018	162700	120704897	427	427	427	427	0
128	20241018	162600	120704897	427	427	427	427	0
129	20241018	162500	120704897	427	427	427	427	0
130	20241018	162400	120704897	427	427	427	427	0
131	20241018	162300	120704897	427	427	427	427	0
132	20241018	162200	120704897	427	427	427	427	0
133	20241018	162100	120704897	427	427	427	427	0
134	20241018	162000	120704897	427	427	427	427	0
135	20241018	161900	120704897	427	427	427	427	0
136	20241018	161800	120704897	427	427	427	427	0
137	20241018	161700	120704897	427	427	427	427	0
138	20241018	161600	120704897	427	427	427	427	0
139	20241018	161500	120704897	427	427	427	427	0
140	20241018	161400	120704897	427	427	427	427	0
141	20241018	161300	120704897	427	427	427	427	0
142	20241018	161200	120704897	427	427	427	427	0
143	20241018	161100	120704897	427	427	427	427	0
144	20241018	161000	120704897	427	427	427	427	0
145	20241018	160900	120704897	427	427	427	427	0
146	20241018	160800	120704897	427	427	427	427	0
147	20241018	160700	120704897	427	427	427	427	0
148	20241018	160600	120704897	427	427	427	427	0
149	20241018	160500	120704897	427	427	427	427	0
150	20241018	160400	120704897	427	427	427	427	0
151	20241018	160300	120704897	427	427	427	427	0
152	20241018	160200	120704897	427	427	427	427	14934
153	20241018	160100	120704897	427	427	427	427	0
154	20241018	160000	120704897	427	427	427	427	0
155	20241018	155900	120704897	427	427	427	427	0
156	20241018	155800	120704897	427	427	427	427	0
157	20241018	155700	120704897	427	427	427	427	0
158	20241018	155600	120704897	427	427	427	427	0
159	20241018	155500	120704897	427	427	427	427	0
160	20241018	155400	120704897	427	427	427	427	0
161	20241018	155300	120704897	427	427	427	427	0
162	20241018	155200	120704897	427	427	427	427	0
163	20241018	155100	120704897	427	427	427	427	0
164	20241018	155000	120704897	427	427	427	427	0
165	20241018	154900	120704897	427	427	427	427	0
166	20241018	154800	120704897	427	427	427	427	0
167	20241018	154700	120704897	427	427	427	427	0
168	20241018	154600	120704897	427	427	427	427	0
169	20241018	154500	120704897	427	427	427	427	0
170	20241018	154400	120704897	427	427	427	427	0
171	20241018	154300	120704897	427	427	427	427	0
172	20241018	154200	120704897	427	427	427	427	0
173	20241018	154100	120704897	427	427	427	427	0
174	20241018	154000	120704897	427	427	427	427	0
175	20241018	153900	120704897	427	427	427	427	0
176	20241018	153800	120704897	427	427	427	427	0
177	20241018	153700	120704897	427	427	427	427	0
178	20241018	153600	120704897	427	427	427	427	0
179	20241018	153500	120704897	427	427	427	427	0
180	20241018	153400	120704897	427	427	427	427	0
181	20241018	153300	120704897	427	427	427	427	0
182	20241018	153200	120704897	427	427	427	427	14934
183	20241018	153100	120704897	427	427	427	427	0
184	20241018	153000	120704897	427	427	427	427	14934
185	20241018	152900	114328079	427	427	427	427	0
186	20241018	152800	114328079	427	427	427	427	0
187	20241018	152700	114328079	427	427	427	427	0
188	20241018	152600	114328079	427	427	427	427	0
189	20241018	152500	114328079	427	427	427	427	0
190	20241018	152400	114328079	427	427	427	427	0
191	20241018	152300	114328079	427	427	427	427	0
192	20241018	152200	114328079	427	427	427	427	0
193	20241018	152100	114328079	427	427	427	427	0
194	20241018	152000	114328079	427	427	427	427	0
195	20241018	151900	114328079	427	427	427	427	3333
196	20241018	151800	112904888	426	426	426	426	0
197	20241018	151700	112904888	426	426	426	426	0
198	20241018	151600	112904888	426	426	426	426	251
199	20241018	151500	112797962	426	426	426	426	0
200	20241018	151400	112797962	426	426	426	426	4
201	20241018	151300	112796258	426	426	427	426	4306
202	20241018	151200	110957627	426	427	427	426	1706
203	20241018	151100	110230771	427	426	427	426	274
204	20241018	151000	110113947	426	425	427	425	436
205	20241018	150900	109928112	427	426	427	426	237
206	20241018	150800	109827130	426	426	427	426	41
207	20241018	150700	109809656	426	426	426	426	1052
208	20241018	150600	109361504	427	427	427	427	0
209	20241018	150500	109361504	427	427	427	427	54
210	20241018	150400	109338446	427	427	427	427	0
211	20241018	150300	109338446	427	427	427	427	1
212	20241018	150200	109338019	426	426	426	426	0
213	20241018	150100	109338019	426	426	427	426	5
214	20241018	150000	109335888	426	426	427	426	33
215	20241018	145900	109321828	426	426	426	426	6
216	20241018	145800	109319272	426	427	427	426	6
217	20241018	145700	109316715	426	426	427	426	10
218	20241018	145600	109312454	427	426	427	426	2
219	20241018	145500	109311601	426	426	426	426	20
220	20241018	145400	109303081	426	426	426	426	756
221	20241018	145300	108981025	426	426	426	426	27
222	20241018	145200	108969523	426	426	426	426	14
223	20241018	145100	108963559	426	426	426	426	31
224	20241018	145000	108950353	426	426	426	426	1
225	20241018	144900	108949927	426	426	426	426	0
226	20241018	144800	108949927	426	426	426	426	0
227	20241018	144700	108949927	426	426	428	426	7181
228	20241018	144600	105890818	428	426	428	426	2
229	20241018	144500	105889964	427	427	427	427	1
230	20241018	144400	105889537	426	426	426	426	0
231	20241018	144300	105889537	426	426	426	426	0
232	20241018	144200	105889537	426	426	426	426	0
233	20241018	144100	105889537	426	426	426	426	784
234	20241018	144000	105555553	428	428	428	428	9
235	20241018	143900	105551701	428	428	428	428	0
236	20241018	143800	105551701	428	428	428	428	0
237	20241018	143700	105551701	428	428	428	428	0
238	20241018	143600	105551701	428	428	428	428	1
239	20241018	143500	105551273	427	427	427	427	0
240	20241018	143400	105551273	427	427	427	427	0
241	20241018	143300	105551273	427	427	427	427	2
242	20241018	143200	105550419	427	427	427	427	2
243	20241018	143100	105549565	428	428	428	428	0
244	20241018	143000	105549565	428	427	428	426	8
245	20241018	142900	105546149	427	427	427	427	10
246	20241018	142800	105541879	426	426	426	426	0
247	20241018	142700	105541879	426	426	426	426	0
248	20241018	142600	105541879	426	426	426	426	0
249	20241018	142500	105541879	426	426	426	426	622
250	20241018	142400	105276907	426	426	426	426	18
251	20241018	142300	105269239	426	426	426	426	0
252	20241018	142200	105269239	426	426	426	426	1
253	20241018	142100	105268813	426	427	427	426	228
254	20241018	142000	105171660	427	427	427	427	1
255	20241018	141900	105171233	427	427	427	427	0
256	20241018	141800	105171233	427	427	427	427	0
257	20241018	141700	105171233	427	427	427	427	0
258	20241018	141600	105171233	427	427	427	427	45
259	20241018	141500	105152018	427	427	427	427	55
260	20241018	141400	105128533	427	427	427	427	50
261	20241018	141300	105107183	427	427	427	427	50
262	20241018	141200	105085833	427	427	427	427	500
263	20241018	141100	104872333	427	427	427	427	1300
264	20241018	141000	104317233	427	426	427	426	3001
265	20241018	140900	103035807	427	427	427	427	0
266	20241018	140800	103035807	427	427	427	427	1
267	20241018	140700	103035380	427	427	427	427	407
268	20241018	140600	102861591	427	426	427	426	5636
269	20241018	140500	100460612	426	426	426	426	0
270	20241018	140400	100460612	426	426	426	426	25
271	20241018	140300	100449962	426	426	426	426	0
272	20241018	140200	100449962	426	426	426	426	0
273	20241018	140100	100449962	426	425	426	423	28940
274	20241018	140000	88177092	425	426	426	425	1776
275	20241018	135900	87422291	426	426	426	426	7224
276	20241018	135800	84344867	426	426	426	426	0
277	20241018	135700	84344867	426	426	426	426	1000
278	20241018	135600	83918867	427	426	427	426	54
279	20241018	135500	83895828	427	427	427	427	3
280	20241018	135400	83894547	426	426	426	426	0
281	20241018	135300	83894547	426	426	426	426	0
282	20241018	135200	83894547	426	426	426	426	770
283	20241018	135100	83566527	426	426	426	426	0
284	20241018	135000	83566527	426	426	426	426	1
285	20241018	134900	83566101	426	426	426	426	0
286	20241018	134800	83566101	426	427	427	426	500
287	20241018	134700	83352871	428	428	428	428	2
288	20241018	134600	83352015	427	427	427	427	0
289	20241018	134500	83352015	427	427	427	427	0
290	20241018	134400	83352015	427	427	427	427	0
291	20241018	134300	83352015	427	427	427	427	0
292	20241018	134200	83352015	427	427	427	427	0
293	20241018	134100	83352015	427	427	427	427	1009
294	20241018	134000	82921172	428	428	428	428	1
295	20241018	133900	82920744	426	426	426	426	110
296	20241018	133800	82873884	427	427	427	427	530
297	20241018	133700	82647574	427	427	427	427	0
298	20241018	133600	82647574	427	427	427	427	0
299	20241018	133500	82647574	427	427	427	427	107
300	20241018	133400	82601885	427	427	427	427	0
301	20241018	133300	82601885	427	427	427	427	0
302	20241018	133200	82601885	427	427	427	427	0
303	20241018	133100	82601885	427	427	427	427	0
304	20241018	133000	82601885	427	426	427	426	29
305	20241018	132900	82589503	428	428	428	428	0
306	20241018	132800	82589503	428	427	428	427	107
307	20241018	132700	82543727	426	426	426	426	0
308	20241018	132600	82543727	426	426	426	426	19
309	20241018	132500	82535633	427	427	427	427	0
310	20241018	132400	82535633	427	427	427	427	479
311	20241018	132300	82331100	427	427	427	427	0
312	20241018	132200	82331100	427	427	427	427	0
313	20241018	132100	82331100	427	427	427	427	5500
314	20241018	132000	79982600	427	428	428	427	2501
315	20241018	131900	78914672	427	427	427	427	0
316	20241018	131800	78914672	427	427	427	427	1075
317	20241018	131700	78455647	427	427	427	427	1
318	20241018	131600	78455220	426	426	426	426	20
319	20241018	131500	78446700	427	427	427	427	0
320	20241018	131400	78446700	427	427	427	427	10
321	20241018	131300	78442430	427	427	427	427	0
322	20241018	131200	78442430	427	427	427	427	603
323	20241018	131100	78184949	427	427	427	427	47
324	20241018	131000	78164880	427	426	427	426	4
325	20241018	130900	78163173	427	427	427	427	20
326	20241018	130800	78154633	426	427	427	426	21
327	20241018	130700	78145686	427	426	427	426	460
328	20241018	130600	77949706	426	426	426	426	9560
329	20241018	130500	73877146	427	427	427	427	3
330	20241018	130400	73875865	427	427	427	427	28
331	20241018	130300	73863909	428	428	428	428	0
332	20241018	130200	73863909	428	428	428	428	7
333	20241018	130100	73860913	428	428	428	428	20
334	20241018	130000	73852353	428	428	428	428	1
335	20241018	125900	73851925	427	427	427	427	30
336	20241018	125800	73839115	427	427	427	427	0
337	20241018	125700	73839115	427	427	427	427	175
338	20241018	125600	73764390	428	428	428	428	0
339	20241018	125500	73764390	428	428	428	427	4
340	20241018	125400	73762680	428	428	428	428	48
341	20241018	125300	73742136	426	426	426	426	0
342	20241018	125200	73742136	426	429	429	426	38058
343	20241018	125100	57479852	429	428	429	428	20
344	20241018	125000	57471291	429	428	429	428	3
345	20241018	124900	57470005	429	429	429	429	0
346	20241018	124800	57470005	429	429	429	429	0
347	20241018	124700	57470005	429	429	429	429	3
348	20241018	124600	57468718	429	429	429	429	18
349	20241018	124500	57460996	429	429	429	429	0
350	20241018	124400	57460996	429	429	429	429	1054
351	20241018	124300	57008830	429	429	429	429	1
352	20241018	124200	57008401	429	429	429	429	0
353	20241018	124100	57008401	429	429	429	428	46
354	20241018	124000	56988686	429	429	429	429	15
355	20241018	123900	56982251	429	429	429	429	22
356	20241018	123800	56972813	429	429	429	429	514
357	20241018	123700	56752307	429	429	429	429	31
358	20241018	123600	56739008	429	429	429	429	0
359	20241018	123500	56739008	429	429	429	429	6
360	20241018	123400	56736434	429	430	430	429	68
361	20241018	123300	56707239	430	430	430	430	0
362	20241018	123200	56707239	430	429	430	429	3430
363	20241018	123100	55232825	428	429	429	428	4004
364	20241018	123000	53519109	428	429	429	428	2482
365	20241018	122900	52456757	429	429	429	429	60
366	20241018	122800	52431017	429	429	429	429	0
367	20241018	122700	52431017	429	429	429	429	9
368	20241018	122600	52427156	430	430	430	430	70
369	20241018	122500	52397056	430	430	430	430	3
370	20241018	122400	52395766	430	430	430	430	1
371	20241018	122300	52395336	429	429	429	429	6
372	20241018	122200	52392762	430	430	430	430	52
373	20241018	122100	52370402	430	430	430	430	9
374	20241018	122000	52366532	430	429	430	429	11
375	20241018	121900	52361803	429	429	429	429	0
376	20241018	121800	52361803	429	429	429	429	0
377	20241018	121700	52361803	429	429	429	429	17628
378	20241018	121600	44799391	429	429	429	429	20
379	20241018	121500	44790811	430	429	430	429	41
380	20241018	121400	44773221	430	430	430	430	0
381	20241018	121300	44773221	430	430	430	430	134
382	20241018	121200	44715601	429	429	429	429	546
383	20241018	121100	44481367	430	430	430	430	0
384	20241018	121000	44481367	430	429	430	429	54
385	20241018	120900	44458148	429	429	429	429	2760
386	20241018	120800	43274108	430	430	430	430	0
387	20241018	120700	43274108	430	430	430	430	0
388	20241018	120600	43274108	430	430	430	430	0
389	20241018	120500	43274108	430	430	430	430	0
390	20241018	120400	43274108	430	430	430	430	0
391	20241018	120300	43274108	430	430	430	430	1
392	20241018	120200	43273678	429	429	429	429	39
393	20241018	120100	43256947	430	430	430	430	11
394	20241018	120000	43252217	430	430	430	430	11
395	20241018	115900	43247487	430	430	430	430	10
396	20241018	115800	43243187	429	429	429	429	0
397	20241018	115700	43243187	429	429	429	429	1
398	20241018	115600	43242758	430	430	430	430	0
399	20241018	115500	43242758	430	430	430	430	0
400	20241018	115400	43242758	430	430	430	430	100
401	20241018	115300	43199758	430	430	430	430	0
402	20241018	115200	43199758	430	430	430	430	34
403	20241018	115100	43185138	430	429	430	429	2219
404	20241018	115000	42230987	429	429	429	429	1
405	20241018	114900	42230558	430	429	430	429	64
406	20241018	114800	42203101	430	430	430	430	0
407	20241018	114700	42203101	430	430	430	430	0
408	20241018	114600	42203101	430	430	430	430	0
409	20241018	114500	42203101	430	430	430	430	17460
410	20241018	114400	34695301	430	430	430	430	1
411	20241018	114300	34694871	430	430	430	430	6
412	20241018	114200	34692291	429	429	429	429	11797
413	20241018	114100	29631378	429	429	429	429	19
414	20241018	114000	29623227	429	431	431	429	5515
415	20241018	113900	27257290	430	430	430	430	0
416	20241018	113800	27257290	430	430	430	430	0
417	20241018	113700	27257290	430	430	430	430	0
418	20241018	113600	27257290	430	430	430	430	130
419	20241018	113500	27201390	431	431	431	431	0
420	20241018	113400	27201390	431	431	431	431	100
421	20241018	113300	27158290	431	431	431	431	0
422	20241018	113200	27158290	431	431	431	431	1
423	20241018	113100	27157859	429	429	429	429	0
424	20241018	113000	27157859	429	429	429	429	1
425	20241018	112900	27157430	431	431	431	431	1
426	20241018	112800	27156999	429	429	429	429	0
427	20241018	112700	27156999	429	429	429	429	0
428	20241018	112600	27156999	429	429	429	429	31
429	20241018	112500	27143700	431	431	431	431	0
430	20241018	112400	27143700	431	431	431	431	0
431	20241018	112300	27143700	431	431	431	431	0
432	20241018	112200	27143700	431	431	431	431	1
433	20241018	112100	27143269	429	429	429	429	20
434	20241018	112000	27134689	431	431	431	430	802
435	20241018	111900	26789827	430	430	430	430	0
436	20241018	111800	26789827	430	430	430	430	1000
437	20241018	111700	26359827	430	430	430	430	13
438	20241018	111600	26354237	430	430	430	430	1102
439	20241018	111500	25880377	429	429	429	429	13
440	20241018	111400	25874800	430	430	430	430	0
441	20241018	111300	25874800	430	430	430	430	151
442	20241018	111200	25809870	430	430	430	430	5616
443	20241018	111100	23394990	430	430	430	430	0
444	20241018	111000	23394990	430	430	430	430	1
445	20241018	110900	23394560	430	430	430	430	0
446	20241018	110800	23394560	430	430	430	430	0
447	20241018	110700	23394560	430	430	430	430	0
448	20241018	110600	23394560	430	430	430	430	20
449	20241018	110500	23385960	430	430	430	430	19415
450	20241018	110400	15037510	432	432	432	432	0
451	20241018	110300	15037510	432	432	432	432	0
452	20241018	110200	15037510	432	432	432	432	0
453	20241018	110100	15037510	432	432	432	432	1
454	20241018	110000	15037078	430	432	432	430	48
455	20241018	105900	15016436	432	432	432	432	0
456	20241018	105800	15016436	432	432	432	432	0
457	20241018	105700	15016436	432	432	432	432	1
458	20241018	105600	15016004	432	432	432	432	1
459	20241018	105500	15015572	431	431	431	431	0
460	20241018	105400	15015572	431	431	431	431	0
461	20241018	105300	15015572	431	431	431	431	82
462	20241018	105200	14980230	432	432	432	432	0
463	20241018	105100	14980230	432	432	432	432	16
464	20241018	105000	14973318	431	430	431	430	1012
465	20241018	104900	14537148	431	431	431	431	0
466	20241018	104800	14537148	431	431	431	430	87
467	20241018	104700	14499678	431	431	431	431	17
468	20241018	104600	14492351	432	432	432	432	22
469	20241018	104500	14482847	432	432	432	432	0
470	20241018	104400	14482847	432	431	432	431	40
471	20241018	104300	14465604	430	430	430	430	47
472	20241018	104200	14445394	431	431	431	431	100
473	20241018	104100	14402294	431	431	431	431	114
474	20241018	104000	14353160	430	432	432	430	47
475	20241018	103900	14332948	431	431	431	431	1011
476	20241018	103800	13897207	430	430	430	430	0
477	20241018	103700	13897207	430	430	430	430	19
478	20241018	103600	13889037	431	431	431	431	0
479	20241018	103500	13889037	431	431	431	431	2000
480	20241018	103400	13027037	431	431	431	431	2
481	20241018	103300	13026175	431	431	431	431	0
482	20241018	103200	13026175	431	431	431	431	1
483	20241018	103100	13025744	430	430	430	430	19
484	20241018	103000	13017574	430	430	430	430	501
485	20241018	102900	12802144	431	431	431	431	1
486	20241018	102800	12801713	430	430	430	430	100
487	20241018	102700	12758713	430	430	430	430	0
488	20241018	102600	12758713	430	430	430	430	20
489	20241018	102500	12750113	431	431	431	431	58
490	20241018	102400	12725115	432	432	432	432	1
491	20241018	102300	12724683	432	432	432	432	0
492	20241018	102200	12724683	432	432	432	432	0
493	20241018	102100	12724683	432	432	432	432	0
494	20241018	102000	12724683	432	432	432	432	1
495	20241018	101900	12724251	431	431	431	431	0
496	20241018	101800	12724251	431	431	431	431	0
497	20241018	101700	12724251	431	431	431	431	45
498	20241018	101600	12704856	432	432	432	432	0
499	20241018	101500	12704856	432	432	432	432	1
500	20241018	101400	12704424	431	431	431	431	0
501	20241018	101300	12704424	431	431	431	431	1
502	20241018	101200	12703993	431	431	431	431	0
503	20241018	101100	12703993	431	431	431	431	2000
504	20241018	101000	11841993	431	431	431	431	1
505	20241018	100900	11841562	432	432	432	432	0
506	20241018	100800	11841562	432	432	432	432	0
507	20241018	100700	11841562	432	432	432	432	60
508	20241018	100600	11815642	432	432	432	432	310
509	20241018	100500	11681722	432	431	432	431	247
510	20241018	100400	11575264	432	432	432	432	100
511	20241018	100300	11532064	431	433	433	430	12761
512	20241018	100200	6034796	433	433	433	433	1
513	20241018	100100	6034363	433	433	433	433	1
514	20241018	100000	6033930	433	433	433	433	1
515	20241018	095900	6033497	433	433	433	433	0
516	20241018	095800	6033497	433	433	433	433	3
517	20241018	095700	6032198	432	432	432	432	0
518	20241018	095600	6032198	432	431	432	431	64
519	20241018	095500	6004570	432	432	432	432	1
520	20241018	095400	6004138	432	432	432	432	0
521	20241018	095300	6004138	432	432	432	432	45
522	20241018	095200	5984698	431	431	431	431	37
523	20241018	095100	5968751	431	431	431	431	19
524	20241018	095000	5960562	431	431	431	431	1
525	20241018	094900	5960131	431	431	431	431	0
526	20241018	094800	5960131	431	431	431	431	100
527	20241018	094700	5917031	433	433	433	433	0
528	20241018	094600	5917031	433	433	433	433	0
529	20241018	094500	5917031	433	433	433	433	0
530	20241018	094400	5917031	433	433	433	433	0
531	20241018	094300	5917031	433	433	433	433	24
532	20241018	094200	5906639	432	432	432	432	1
533	20241018	094100	5906207	433	433	433	433	28
534	20241018	094000	5894083	432	432	432	432	1034
535	20241018	093900	5447395	432	432	432	432	20
536	20241018	093800	5438755	432	432	432	432	0
537	20241018	093700	5438755	432	432	432	432	0
538	20241018	093600	5438755	432	431	432	430	1781
539	20241018	093500	4672044	432	431	432	430	1123
540	20241018	093400	4188204	432	432	432	432	0
541	20241018	093300	4188204	432	432	432	432	4
542	20241018	093200	4186476	432	432	432	432	8
543	20241018	093100	4183020	432	432	432	431	142
544	20241018	093000	4121805	431	430	432	430	68
545	20241018	092900	4092497	432	432	432	431	352
546	20241018	092800	3940483	431	431	432	431	987
547	20241018	092700	3515084	432	432	432	432	30
548	20241018	092600	3502124	433	433	433	433	0
549	20241018	092500	3502124	433	433	433	433	1
550	20241018	092400	3501691	432	431	432	431	5001
551	20241018	092300	1346259	432	432	432	432	88
552	20241018	092200	1308243	432	432	432	432	1289
553	20241018	092100	751395	432	432	432	432	104
554	20241018	092000	706467	432	433	433	432	202
555	20241018	091900	619202	432	432	432	432	626
556	20241018	091800	348770	432	432	432	432	20
557	20241018	091700	340130	432	432	433	432	21
558	20241018	091600	331057	432	432	432	432	1
559	20241018	091500	330625	432	432	432	432	122
560	20241018	091400	277921	433	433	433	433	0
561	20241018	091300	277921	433	433	433	433	0
562	20241018	091200	277921	433	432	433	432	201
563	20241018	091100	191088	432	432	432	432	0
564	20241018	091000	191088	432	433	433	432	7
565	20241018	090900	188060	433	433	433	433	21
566	20241018	090800	178967	433	433	433	433	0
567	20241018	090700	178967	433	433	433	433	15
568	20241018	090600	172472	433	433	433	433	0
569	20241018	090500	172472	433	433	433	433	0
570	20241018	090400	172472	433	433	433	433	0
571	20241018	090300	172472	433	433	433	433	0
572	20241018	090200	172472	433	433	433	433	231
573	20241018	090100	72449	433	434	434	433	54
574	20241018	090000	49017	433	434	434	433	113