KissMeData/000890/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183200	87867895	484	484	484	484	2112
3	20240424	183100	87867895	484	484	484	484	0
4	20240424	183000	87867895	484	484	484	484	0
5	20240424	182900	87867895	484	484	484	484	0
6	20240424	182800	87867895	484	484	484	484	0
7	20240424	182700	87867895	484	484	484	484	0
8	20240424	182600	87867895	484	484	484	484	0
9	20240424	182500	87867895	484	484	484	484	0
10	20240424	182400	87867895	484	484	484	484	0
11	20240424	182300	87867895	484	484	484	484	0
12	20240424	182200	87867895	484	484	484	484	0
13	20240424	182100	87867895	484	484	484	484	0
14	20240424	182000	87867895	484	484	484	484	0
15	20240424	181900	87867895	484	484	484	484	0
16	20240424	181800	87867895	484	484	484	484	0
17	20240424	181700	87867895	484	484	484	484	0
18	20240424	181600	87867895	484	484	484	484	0
19	20240424	181500	87867895	484	484	484	484	0
20	20240424	181400	87867895	484	484	484	484	0
21	20240424	181300	87867895	484	484	484	484	0
22	20240424	181200	87867895	484	484	484	484	0
23	20240424	181100	87867895	484	484	484	484	0
24	20240424	181000	87867895	484	484	484	484	0
25	20240424	180900	87867895	484	484	484	484	0
26	20240424	180800	87867895	484	484	484	484	0
27	20240424	180700	87867895	484	484	484	484	0
28	20240424	180600	87867895	484	484	484	484	0
29	20240424	180500	87867895	484	484	484	484	0
30	20240424	180400	87867895	484	484	484	484	0
31	20240424	180300	87867895	484	484	484	484	0
32	20240424	180200	87867895	484	484	484	484	2112
33	20240424	180100	87867895	484	484	484	484	0
34	20240424	180000	87867895	484	484	484	484	0
35	20240424	175900	87867895	484	484	484	484	0
36	20240424	175800	87867895	484	484	484	484	0
37	20240424	175700	87867895	484	484	484	484	0
38	20240424	175600	87867895	484	484	484	484	0
39	20240424	175500	87867895	484	484	484	484	0
40	20240424	175400	87867895	484	484	484	484	0
41	20240424	175300	87867895	484	484	484	484	0
42	20240424	175200	87867895	484	484	484	484	0
43	20240424	175100	87867895	484	484	484	484	0
44	20240424	175000	87867895	484	484	484	484	0
45	20240424	174900	87867895	484	484	484	484	0
46	20240424	174800	87867895	484	484	484	484	0
47	20240424	174700	87867895	484	484	484	484	0
48	20240424	174600	87867895	484	484	484	484	0
49	20240424	174500	87867895	484	484	484	484	0
50	20240424	174400	87867895	484	484	484	484	0
51	20240424	174300	87867895	484	484	484	484	0
52	20240424	174200	87867895	484	484	484	484	0
53	20240424	174100	87867895	484	484	484	484	0
54	20240424	174000	87867895	484	484	484	484	0
55	20240424	173900	87867895	484	484	484	484	0
56	20240424	173800	87867895	484	484	484	484	0
57	20240424	173700	87867895	484	484	484	484	0
58	20240424	173600	87867895	484	484	484	484	0
59	20240424	173500	87867895	484	484	484	484	0
60	20240424	173400	87867895	484	484	484	484	0
61	20240424	173300	87867895	484	484	484	484	0
62	20240424	173200	87867895	484	484	484	484	2112
63	20240424	173100	87867895	484	484	484	484	0
64	20240424	173000	87867895	484	484	484	484	0
65	20240424	172900	87867895	484	484	484	484	0
66	20240424	172800	87867895	484	484	484	484	0
67	20240424	172700	87867895	484	484	484	484	0
68	20240424	172600	87867895	484	484	484	484	0
69	20240424	172500	87867895	484	484	484	484	0
70	20240424	172400	87867895	484	484	484	484	0
71	20240424	172300	87867895	484	484	484	484	0
72	20240424	172200	87867895	484	484	484	484	0
73	20240424	172100	87867895	484	484	484	484	0
74	20240424	172000	87867895	484	484	484	484	0
75	20240424	171900	87867895	484	484	484	484	0
76	20240424	171800	87867895	484	484	484	484	0
77	20240424	171700	87867895	484	484	484	484	0
78	20240424	171600	87867895	484	484	484	484	0
79	20240424	171500	87867895	484	484	484	484	0
80	20240424	171400	87867895	484	484	484	484	0
81	20240424	171300	87867895	484	484	484	484	0
82	20240424	171200	87867895	484	484	484	484	0
83	20240424	171100	87867895	484	484	484	484	0
84	20240424	171000	87867895	484	484	484	484	0
85	20240424	170900	87867895	484	484	484	484	0
86	20240424	170800	87867895	484	484	484	484	0
87	20240424	170700	87867895	484	484	484	484	0
88	20240424	170600	87867895	484	484	484	484	0
89	20240424	170500	87867895	484	484	484	484	0
90	20240424	170400	87867895	484	484	484	484	0
91	20240424	170300	87867895	484	484	484	484	0
92	20240424	170200	87867895	484	484	484	484	2112
93	20240424	170100	87867895	484	484	484	484	0
94	20240424	170000	87867895	484	484	484	484	0
95	20240424	165900	87867895	484	484	484	484	0
96	20240424	165800	87867895	484	484	484	484	0
97	20240424	165700	87867895	484	484	484	484	0
98	20240424	165600	87867895	484	484	484	484	0
99	20240424	165500	87867895	484	484	484	484	0
100	20240424	165400	87867895	484	484	484	484	0
101	20240424	165300	87867895	484	484	484	484	0
102	20240424	165200	87867895	484	484	484	484	0
103	20240424	165100	87867895	484	484	484	484	0
104	20240424	165000	87867895	484	484	484	484	0
105	20240424	164900	87867895	484	484	484	484	0
106	20240424	164800	87867895	484	484	484	484	0
107	20240424	164700	87867895	484	484	484	484	0
108	20240424	164600	87867895	484	484	484	484	0
109	20240424	164500	87867895	484	484	484	484	0
110	20240424	164400	87867895	484	484	484	484	0
111	20240424	164300	87867895	484	484	484	484	0
112	20240424	164200	87867895	484	484	484	484	0
113	20240424	164100	87867895	484	484	484	484	0
114	20240424	164000	87867895	484	484	484	484	0
115	20240424	163900	87867895	484	484	484	484	0
116	20240424	163800	87867895	484	484	484	484	0
117	20240424	163700	87867895	484	484	484	484	0
118	20240424	163600	87867895	484	484	484	484	0
119	20240424	163500	87867895	484	484	484	484	0
120	20240424	163400	87867895	484	484	484	484	0
121	20240424	163300	87867895	484	484	484	484	0
122	20240424	163200	87867895	484	484	484	484	2112
123	20240424	163100	87867895	484	484	484	484	0
124	20240424	163000	87867895	484	484	484	484	0
125	20240424	162900	87867895	484	484	484	484	0
126	20240424	162800	87867895	484	484	484	484	0
127	20240424	162700	87867895	484	484	484	484	0
128	20240424	162600	87867895	484	484	484	484	0
129	20240424	162500	87867895	484	484	484	484	0
130	20240424	162400	87867895	484	484	484	484	0
131	20240424	162300	87867895	484	484	484	484	0
132	20240424	162200	87867895	484	484	484	484	0
133	20240424	162100	87867895	484	484	484	484	0
134	20240424	162000	87867895	484	484	484	484	0
135	20240424	161900	87867895	484	484	484	484	0
136	20240424	161800	87867895	484	484	484	484	0
137	20240424	161700	87867895	484	484	484	484	0
138	20240424	161600	87867895	484	484	484	484	0
139	20240424	161500	87867895	484	484	484	484	0
140	20240424	161400	87867895	484	484	484	484	0
141	20240424	161300	87867895	484	484	484	484	0
142	20240424	161200	87867895	484	484	484	484	0
143	20240424	161100	87867895	484	484	484	484	0
144	20240424	161000	87867895	484	484	484	484	0
145	20240424	160900	87867895	484	484	484	484	0
146	20240424	160800	87867895	484	484	484	484	0
147	20240424	160700	87867895	484	484	484	484	0
148	20240424	160600	87867895	484	484	484	484	0
149	20240424	160500	87867895	484	484	484	484	0
150	20240424	160400	87867895	484	484	484	484	0
151	20240424	160300	87867895	484	484	484	484	0
152	20240424	160200	87867895	484	484	484	484	2112
153	20240424	160100	87867895	484	484	484	484	0
154	20240424	160000	87867895	484	484	484	484	0
155	20240424	155900	87867895	484	484	484	484	0
156	20240424	155800	87867895	484	484	484	484	0
157	20240424	155700	87867895	484	484	484	484	0
158	20240424	155600	87867895	484	484	484	484	0
159	20240424	155500	87867895	484	484	484	484	0
160	20240424	155400	87867895	484	484	484	484	0
161	20240424	155300	87867895	484	484	484	484	0
162	20240424	155200	87867895	484	484	484	484	0
163	20240424	155100	87867895	484	484	484	484	0
164	20240424	155000	87867895	484	484	484	484	0
165	20240424	154900	87867895	484	484	484	484	0
166	20240424	154800	87867895	484	484	484	484	0
167	20240424	154700	87867895	484	484	484	484	0
168	20240424	154600	87867895	484	484	484	484	0
169	20240424	154500	87867895	484	484	484	484	0
170	20240424	154400	87867895	484	484	484	484	0
171	20240424	154300	87867895	484	484	484	484	0
172	20240424	154200	87867895	484	484	484	484	0
173	20240424	154100	87867895	484	484	484	484	0
174	20240424	154000	87867895	484	484	484	484	0
175	20240424	153900	87867895	484	484	484	484	0
176	20240424	153800	87867895	484	484	484	484	0
177	20240424	153700	87867895	484	484	484	484	0
178	20240424	153600	87867895	484	484	484	484	0
179	20240424	153500	87867895	484	484	484	484	0
180	20240424	153400	87867895	484	484	484	484	0
181	20240424	153300	87867895	484	484	484	484	0
182	20240424	153200	87867895	484	484	484	484	2112
183	20240424	153100	87867895	484	484	484	484	0
184	20240424	153000	87867895	484	484	484	484	2112
185	20240424	152900	86845687	485	485	485	485	0
186	20240424	152800	86845687	485	485	485	485	0
187	20240424	152700	86845687	485	485	485	485	0
188	20240424	152600	86845687	485	485	485	485	0
189	20240424	152500	86845687	485	485	485	485	0
190	20240424	152400	86845687	485	485	485	485	0
191	20240424	152300	86845687	485	485	485	485	0
192	20240424	152200	86845687	485	485	485	485	0
193	20240424	152100	86845687	485	485	485	485	0
194	20240424	152000	86845687	485	485	485	485	0
195	20240424	151900	86845687	485	485	485	485	2
196	20240424	151800	86844717	483	484	484	483	3500
197	20240424	151700	85153905	485	485	485	485	0
198	20240424	151600	85153905	485	485	485	485	2
199	20240424	151500	85152935	485	485	485	485	0
200	20240424	151400	85152935	485	485	485	485	0
201	20240424	151300	85152935	485	485	485	485	0
202	20240424	151200	85152935	485	485	485	485	0
203	20240424	151100	85152935	485	485	485	485	1
204	20240424	151000	85152450	485	485	485	485	0
205	20240424	150900	85152450	485	485	485	485	0
206	20240424	150800	85152450	485	484	485	484	2001
207	20240424	150700	84183965	485	484	485	484	624
208	20240424	150600	83881948	485	485	485	485	0
209	20240424	150500	83881948	485	485	485	485	0
210	20240424	150400	83881948	485	485	485	485	5
211	20240424	150300	83879523	485	485	485	485	0
212	20240424	150200	83879523	485	485	485	485	0
213	20240424	150100	83879523	485	485	485	485	1
214	20240424	150000	83879038	483	484	484	483	1221
215	20240424	145900	83289136	484	484	484	484	101
216	20240424	145800	83240252	484	484	484	484	113
217	20240424	145700	83185560	484	484	484	484	0
218	20240424	145600	83185560	484	484	484	484	632
219	20240424	145500	82879672	484	484	484	484	312
220	20240424	145400	82728664	485	485	485	485	0
221	20240424	145300	82728664	485	485	485	485	0
222	20240424	145200	82728664	485	485	485	485	0
223	20240424	145100	82728664	485	485	485	485	2
224	20240424	145000	82727694	485	485	485	485	0
225	20240424	144900	82727694	485	485	485	485	1
226	20240424	144800	82727209	484	484	484	484	1000
227	20240424	144700	82243209	485	484	485	484	1002
228	20240424	144600	81758239	485	485	485	485	0
229	20240424	144500	81758239	485	485	485	485	0
230	20240424	144400	81758239	485	485	485	485	10
231	20240424	144300	81753389	485	485	485	485	11
232	20240424	144200	81748054	485	484	485	484	18001
233	20240424	144100	73035569	485	485	485	485	518
234	20240424	144000	72784339	485	484	485	484	313
235	20240424	143900	72632846	485	485	485	485	302
236	20240424	143800	72486376	485	485	485	485	10
237	20240424	143700	72481526	485	485	485	485	9
238	20240424	143600	72477161	485	485	485	485	0
239	20240424	143500	72477161	485	485	485	485	2000
240	20240424	143400	71507161	485	485	485	485	143
241	20240424	143300	71437806	485	485	485	485	0
242	20240424	143200	71437806	485	485	485	485	1
243	20240424	143100	71437321	485	485	485	485	5
244	20240424	143000	71434896	485	485	485	485	0
245	20240424	142900	71434896	485	485	485	485	0
246	20240424	142800	71434896	485	485	485	485	0
247	20240424	142700	71434896	485	485	485	485	388
248	20240424	142600	71246716	485	485	485	485	0
249	20240424	142500	71246716	485	485	485	484	314
250	20240424	142400	71094738	485	485	485	485	0
251	20240424	142300	71094738	485	485	485	485	0
252	20240424	142200	71094738	485	485	485	485	0
253	20240424	142100	71094738	485	485	485	485	0
254	20240424	142000	71094738	485	485	485	485	0
255	20240424	141900	71094738	485	485	485	485	0
256	20240424	141800	71094738	485	485	485	485	0
257	20240424	141700	71094738	485	485	485	485	5
258	20240424	141600	71092313	485	485	485	485	200
259	20240424	141500	70995313	485	485	485	485	0
260	20240424	141400	70995313	485	485	485	485	0
261	20240424	141300	70995313	485	485	485	485	0
262	20240424	141200	70995313	485	485	485	485	0
263	20240424	141100	70995313	485	485	485	485	0
264	20240424	141000	70995313	485	484	485	484	313
265	20240424	140900	70843820	485	485	485	485	0
266	20240424	140800	70843820	485	485	485	485	0
267	20240424	140700	70843820	485	485	485	485	0
268	20240424	140600	70843820	485	485	485	485	13
269	20240424	140500	70837515	485	485	485	485	2
270	20240424	140400	70836545	485	485	485	485	5
271	20240424	140300	70834120	485	485	485	485	2
272	20240424	140200	70833150	485	485	485	485	0
273	20240424	140100	70833150	485	485	485	485	0
274	20240424	140000	70833150	485	485	485	485	0
275	20240424	135900	70833150	485	485	485	485	111
276	20240424	135800	70779315	484	484	484	484	0
277	20240424	135700	70779315	484	484	484	484	0
278	20240424	135600	70779315	484	484	484	484	0
279	20240424	135500	70779315	484	484	484	484	313
280	20240424	135400	70627823	485	485	485	485	0
281	20240424	135300	70627823	485	485	485	485	0
282	20240424	135200	70627823	485	485	485	485	0
283	20240424	135100	70627823	485	485	485	485	0
284	20240424	135000	70627823	485	485	485	485	0
285	20240424	134900	70627823	485	484	485	484	341
286	20240424	134800	70462778	484	484	484	484	0
287	20240424	134700	70462778	484	484	484	484	1000
288	20240424	134600	69978778	485	485	485	485	0
289	20240424	134500	69978778	485	485	485	485	1
290	20240424	134400	69978293	485	485	485	485	0
291	20240424	134300	69978293	485	485	485	485	0
292	20240424	134200	69978293	485	485	485	485	1000
293	20240424	134100	69493293	485	485	485	485	0
294	20240424	134000	69493293	485	485	485	485	0
295	20240424	133900	69493293	485	485	485	485	0
296	20240424	133800	69493293	485	485	485	485	300
297	20240424	133700	69347793	485	485	485	485	0
298	20240424	133600	69347793	485	485	485	485	10
299	20240424	133500	69342943	485	485	485	485	0
300	20240424	133400	69342943	485	485	485	485	0
301	20240424	133300	69342943	485	485	485	485	0
302	20240424	133200	69342943	485	485	485	485	0
303	20240424	133100	69342943	485	485	485	485	0
304	20240424	133000	69342943	485	485	485	485	0
305	20240424	132900	69342943	485	485	485	485	207
306	20240424	132800	69242548	485	485	485	485	0
307	20240424	132700	69242548	485	484	485	484	401
308	20240424	132600	69048463	484	484	484	484	692
309	20240424	132500	68713535	484	484	484	484	0
310	20240424	132400	68713535	484	484	484	484	0
311	20240424	132300	68713535	484	485	485	484	976
312	20240424	132200	68240919	485	485	485	485	1
313	20240424	132100	68240434	485	485	485	485	0
314	20240424	132000	68240434	485	485	485	485	0
315	20240424	131900	68240434	485	485	485	485	0
316	20240424	131800	68240434	485	485	485	485	0
317	20240424	131700	68240434	485	485	485	485	0
318	20240424	131600	68240434	485	485	485	485	0
319	20240424	131500	68240434	485	485	485	485	0
320	20240424	131400	68240434	485	485	485	485	0
321	20240424	131300	68240434	485	485	485	485	0
322	20240424	131200	68240434	485	484	485	484	58
323	20240424	131100	68212361	484	484	484	484	0
324	20240424	131000	68212361	484	484	484	484	143
325	20240424	130900	68143149	484	484	484	484	0
326	20240424	130800	68143149	484	484	484	484	250
327	20240424	130700	68022149	484	484	484	484	0
328	20240424	130600	68022149	484	484	484	484	0
329	20240424	130500	68022149	484	484	484	484	0
330	20240424	130400	68022149	484	485	485	484	55
331	20240424	130300	67995510	485	485	485	485	4468
332	20240424	130200	65828530	485	485	485	485	0
333	20240424	130100	65828530	485	485	485	485	0
334	20240424	130000	65828530	485	485	485	485	1
335	20240424	125900	65828045	485	485	485	485	0
336	20240424	125800	65828045	485	485	485	485	0
337	20240424	125700	65828045	485	485	485	485	0
338	20240424	125600	65828045	485	485	485	485	0
339	20240424	125500	65828045	485	485	485	485	10
340	20240424	125400	65823195	485	485	485	485	0
341	20240424	125300	65823195	485	485	485	485	0
342	20240424	125200	65823195	485	485	485	485	119
343	20240424	125100	65765480	485	485	485	485	0
344	20240424	125000	65765480	485	485	485	485	0
345	20240424	124900	65765480	485	485	485	485	8
346	20240424	124800	65761600	485	485	485	485	0
347	20240424	124700	65761600	485	485	485	485	1000
348	20240424	124600	65276600	485	485	485	485	0
349	20240424	124500	65276600	485	485	485	485	0
350	20240424	124400	65276600	485	485	485	485	0
351	20240424	124300	65276600	485	485	485	485	240
352	20240424	124200	65160200	485	485	485	485	0
353	20240424	124100	65160200	485	485	485	485	0
354	20240424	124000	65160200	485	485	485	485	0
355	20240424	123900	65160200	485	485	485	485	0
356	20240424	123800	65160200	485	485	485	485	300
357	20240424	123700	65014700	485	485	485	485	0
358	20240424	123600	65014700	485	485	485	485	9
359	20240424	123500	65010335	485	485	485	485	1105
360	20240424	123400	64474410	485	485	485	485	100
361	20240424	123300	64425910	485	485	485	485	57
362	20240424	123200	64398265	485	485	485	485	0
363	20240424	123100	64398265	485	485	485	485	7
364	20240424	123000	64394870	485	485	485	485	13
365	20240424	122900	64388565	485	485	485	485	0
366	20240424	122800	64388565	485	485	485	485	5
367	20240424	122700	64386140	485	485	485	485	0
368	20240424	122600	64386140	485	485	485	485	1
369	20240424	122500	64385655	485	485	485	485	210
370	20240424	122400	64283805	485	485	485	485	0
371	20240424	122300	64283805	485	484	485	484	679
372	20240424	122200	63955168	484	484	484	484	400
373	20240424	122100	63761568	484	484	484	484	0
374	20240424	122000	63761568	484	484	484	484	0
375	20240424	121900	63761568	484	484	484	484	922
376	20240424	121800	63315320	484	484	484	484	1500
377	20240424	121700	62589320	484	484	484	484	0
378	20240424	121600	62589320	484	484	484	484	0
379	20240424	121500	62589320	484	484	484	484	1174
380	20240424	121400	62021104	485	485	485	485	0
381	20240424	121300	62021104	485	485	485	485	9
382	20240424	121200	62016739	484	484	484	484	3000
383	20240424	121100	60564739	485	485	485	485	0
384	20240424	121000	60564739	485	485	485	485	100
385	20240424	120900	60516239	485	485	485	485	0
386	20240424	120800	60516239	485	485	485	485	0
387	20240424	120700	60516239	485	484	485	484	3335
388	20240424	120600	58902098	485	485	485	485	9
389	20240424	120500	58897733	485	485	485	485	20
390	20240424	120400	58888033	485	485	485	485	0
391	20240424	120300	58888033	485	485	485	485	20
392	20240424	120200	58878333	485	484	485	484	112
393	20240424	120100	58824124	485	484	485	484	7138
394	20240424	120000	55369331	484	484	484	484	0
395	20240424	115900	55369331	484	484	484	484	0
396	20240424	115800	55369331	484	484	484	484	50
397	20240424	115700	55345131	484	484	484	484	150
398	20240424	115600	55272531	484	484	484	484	30
399	20240424	115500	55258011	483	483	483	483	4593
400	20240424	115400	53039592	483	483	483	483	600
401	20240424	115300	52749792	483	483	483	483	0
402	20240424	115200	52749792	483	483	483	483	0
403	20240424	115100	52749792	483	483	483	483	0
404	20240424	115000	52749792	483	483	483	483	0
405	20240424	114900	52749792	483	483	483	483	0
406	20240424	114800	52749792	483	483	483	483	0
407	20240424	114700	52749792	483	483	483	483	100
408	20240424	114600	52701492	483	483	483	483	0
409	20240424	114500	52701492	483	483	483	483	100
410	20240424	114400	52653192	483	483	483	483	0
411	20240424	114300	52653192	483	483	483	483	201
412	20240424	114200	52556109	483	483	483	483	308
413	20240424	114100	52407345	483	483	483	482	10328
414	20240424	114000	47428921	483	483	483	483	400
415	20240424	113900	47235721	483	483	483	483	219
416	20240424	113800	47129944	483	483	483	483	7
417	20240424	113700	47126563	483	483	483	483	0
418	20240424	113600	47126563	483	483	483	483	0
419	20240424	113500	47126563	483	482	483	482	23
420	20240424	113400	47115455	482	482	482	482	0
421	20240424	113300	47115455	482	482	482	482	5000
422	20240424	113200	44705455	482	483	483	482	1001
423	20240424	113100	44222972	483	483	483	483	0
424	20240424	113000	44222972	483	483	483	483	0
425	20240424	112900	44222972	483	483	483	483	0
426	20240424	112800	44222972	483	483	483	483	0
427	20240424	112700	44222972	483	483	483	483	0
428	20240424	112600	44222972	483	483	483	483	31
429	20240424	112500	44207999	483	483	483	483	7
430	20240424	112400	44204618	483	483	483	483	112
431	20240424	112300	44150522	482	482	482	482	0
432	20240424	112200	44150522	482	483	483	482	16
433	20240424	112100	44142807	483	483	483	483	21
434	20240424	112000	44132664	482	483	483	482	113
435	20240424	111900	44078185	483	483	483	483	5
436	20240424	111800	44075770	483	483	483	483	1
437	20240424	111700	44075287	483	483	483	483	7
438	20240424	111600	44071906	483	483	483	483	0
439	20240424	111500	44071906	483	483	483	483	0
440	20240424	111400	44071906	483	483	483	483	0
441	20240424	111300	44071906	483	483	483	483	0
442	20240424	111200	44071906	483	483	483	483	10
443	20240424	111100	44067076	483	483	483	483	0
444	20240424	111000	44067076	483	483	483	483	4
445	20240424	110900	44065144	483	483	483	483	0
446	20240424	110800	44065144	483	483	483	483	0
447	20240424	110700	44065144	483	483	483	483	10
448	20240424	110600	44060314	483	483	483	483	40
449	20240424	110500	44040994	483	483	483	483	0
450	20240424	110400	44040994	483	483	483	483	0
451	20240424	110300	44040994	483	483	483	483	200
452	20240424	110200	43944394	483	483	483	483	2
453	20240424	110100	43943428	483	483	483	483	0
454	20240424	110000	43943428	483	483	483	483	0
455	20240424	105900	43943428	483	483	483	483	0
456	20240424	105800	43943428	483	483	483	483	0
457	20240424	105700	43943428	483	483	483	483	0
458	20240424	105600	43943428	483	483	483	483	2
459	20240424	105500	43942462	483	483	483	483	500
460	20240424	105400	43700962	484	484	484	484	10
461	20240424	105300	43696122	483	483	483	483	0
462	20240424	105200	43696122	483	484	484	483	6116
463	20240424	105100	40742079	484	483	484	483	17
464	20240424	105000	40733852	484	484	484	484	0
465	20240424	104900	40733852	484	484	484	484	0
466	20240424	104800	40733852	484	484	484	484	0
467	20240424	104700	40733852	484	484	484	484	0
468	20240424	104600	40733852	484	484	484	484	0
469	20240424	104500	40733852	484	484	484	484	0
470	20240424	104400	40733852	484	484	484	484	1
471	20240424	104300	40733368	482	482	482	482	0
472	20240424	104200	40733368	482	483	484	482	821
473	20240424	104100	40337469	483	483	483	483	1041
474	20240424	104000	39834666	483	483	483	483	0
475	20240424	103900	39834666	483	483	483	483	6
476	20240424	103800	39831768	483	483	483	483	11
477	20240424	103700	39826455	483	483	483	483	0
478	20240424	103600	39826455	483	483	483	483	0
479	20240424	103500	39826455	483	483	483	483	0
480	20240424	103400	39826455	483	483	483	483	0
481	20240424	103300	39826455	483	483	483	483	0
482	20240424	103200	39826455	483	483	483	483	0
483	20240424	103100	39826455	483	483	483	483	2205
484	20240424	103000	38761440	483	483	483	483	21
485	20240424	102900	38751297	483	483	483	483	0
486	20240424	102800	38751297	483	483	483	483	3
487	20240424	102700	38749848	483	483	483	483	20
488	20240424	102600	38740188	483	483	483	483	0
489	20240424	102500	38740188	483	483	483	483	10
490	20240424	102400	38735358	483	482	483	482	2
491	20240424	102300	38734393	483	483	483	483	25
492	20240424	102200	38722318	483	482	483	482	6
493	20240424	102100	38719421	483	483	483	483	14
494	20240424	102000	38712659	483	483	483	483	22
495	20240424	101900	38702033	483	483	483	483	6
496	20240424	101800	38699135	483	483	483	483	200
497	20240424	101700	38602535	483	483	483	483	0
498	20240424	101600	38602535	483	483	483	483	52
499	20240424	101500	38577419	483	483	483	483	225
500	20240424	101400	38468744	483	483	483	483	2
501	20240424	101300	38467778	483	483	483	483	27
502	20240424	101200	38454737	483	483	483	483	0
503	20240424	101100	38454737	483	482	483	482	35
504	20240424	101000	38437833	482	482	482	482	2100
505	20240424	100900	37425633	483	483	483	483	80
506	20240424	100800	37386993	483	483	483	483	10
507	20240424	100700	37382163	482	482	482	482	195
508	20240424	100600	37288173	483	483	483	483	1
509	20240424	100500	37287690	483	483	483	483	0
510	20240424	100400	37287690	483	483	483	483	4
511	20240424	100300	37285758	483	483	483	483	0
512	20240424	100200	37285758	483	482	483	482	2051
513	20240424	100100	36297125	483	483	483	483	2
514	20240424	100000	36296159	482	482	482	482	0
515	20240424	095900	36296159	482	482	482	482	0
516	20240424	095800	36296159	482	483	483	482	202
517	20240424	095700	36198793	483	483	483	483	201
518	20240424	095600	36101710	482	482	482	482	1953
519	20240424	095500	35160364	483	482	483	482	103
520	20240424	095400	35110618	482	483	483	482	32
521	20240424	095300	35095164	483	483	483	483	161
522	20240424	095200	35017401	483	483	483	483	5
523	20240424	095100	35014986	483	483	483	483	0
524	20240424	095000	35014986	483	483	483	483	3
525	20240424	094900	35013537	483	483	483	483	104
526	20240424	094800	34963305	483	483	483	483	20
527	20240424	094700	34953645	483	483	483	483	81
528	20240424	094600	34914522	483	483	483	483	0
529	20240424	094500	34914522	483	483	483	483	98
530	20240424	094400	34867188	483	483	483	483	1
531	20240424	094300	34866705	483	483	483	483	1
532	20240424	094200	34866222	483	483	483	483	21
533	20240424	094100	34856079	483	482	483	482	4182
534	20240424	094000	32840341	482	482	482	482	2000
535	20240424	093900	31876341	482	482	482	482	7
536	20240424	093800	31872967	482	482	482	481	1048
537	20240424	093700	31368871	482	482	482	482	10
538	20240424	093600	31364051	482	482	482	482	26
539	20240424	093500	31351519	481	482	482	481	4623
540	20240424	093400	29127843	481	483	483	481	5687
541	20240424	093300	26389931	483	483	483	482	2015
542	20240424	093200	25418686	483	482	483	482	16060
543	20240424	093100	17677556	483	483	483	483	23
544	20240424	093000	17666447	483	483	483	483	9
545	20240424	092900	17662100	483	483	483	483	1
546	20240424	092800	17661617	482	482	482	482	174
547	20240424	092700	17577749	483	483	483	483	5
548	20240424	092600	17575334	483	483	483	482	10143
549	20240424	092500	12686306	483	482	483	482	850
550	20240424	092400	12276556	482	483	483	481	10833
551	20240424	092300	7056250	483	484	484	483	2710
552	20240424	092200	5747318	483	484	484	483	720
553	20240424	092100	5399538	483	483	483	483	0
554	20240424	092000	5399538	483	484	484	482	246
555	20240424	091900	5280900	484	484	484	484	0
556	20240424	091800	5280900	484	484	484	484	0
557	20240424	091700	5280900	484	484	484	484	10
558	20240424	091600	5276060	484	484	484	484	354
559	20240424	091500	5104724	484	482	484	482	42
560	20240424	091400	5084478	482	484	484	482	5000
561	20240424	091300	2672199	485	485	485	485	0
562	20240424	091200	2672199	485	485	485	485	6
563	20240424	091100	2669289	485	485	485	485	413
564	20240424	091000	2468984	485	485	485	484	8
565	20240424	090900	2465105	486	486	486	486	1
566	20240424	090800	2464619	486	486	486	486	0
567	20240424	090700	2464619	486	486	486	486	0
568	20240424	090600	2464619	486	486	486	486	0
569	20240424	090500	2464619	486	486	486	486	5
570	20240424	090400	2462189	486	486	486	486	0
571	20240424	090300	2462189	486	485	486	485	1105
572	20240424	090200	1926263	485	484	485	484	1680
573	20240424	090100	1113142	484	484	484	484	100
574	20240424	090000	1064742	484	482	484	482	2209