KissMeData/000890/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183200	26588479	484	484	484	484	1405
3	20240425	183100	26588479	484	484	484	484	0
4	20240425	183000	26588479	484	484	484	484	0
5	20240425	182900	26588479	484	484	484	484	0
6	20240425	182800	26588479	484	484	484	484	0
7	20240425	182700	26588479	484	484	484	484	0
8	20240425	182600	26588479	484	484	484	484	0
9	20240425	182500	26588479	484	484	484	484	0
10	20240425	182400	26588479	484	484	484	484	0
11	20240425	182300	26588479	484	484	484	484	0
12	20240425	182200	26588479	484	484	484	484	0
13	20240425	182100	26588479	484	484	484	484	0
14	20240425	182000	26588479	484	484	484	484	0
15	20240425	181900	26588479	484	484	484	484	0
16	20240425	181800	26588479	484	484	484	484	0
17	20240425	181700	26588479	484	484	484	484	0
18	20240425	181600	26588479	484	484	484	484	0
19	20240425	181500	26588479	484	484	484	484	0
20	20240425	181400	26588479	484	484	484	484	0
21	20240425	181300	26588479	484	484	484	484	0
22	20240425	181200	26588479	484	484	484	484	0
23	20240425	181100	26588479	484	484	484	484	0
24	20240425	181000	26588479	484	484	484	484	0
25	20240425	180900	26588479	484	484	484	484	0
26	20240425	180800	26588479	484	484	484	484	0
27	20240425	180700	26588479	484	484	484	484	0
28	20240425	180600	26588479	484	484	484	484	0
29	20240425	180500	26588479	484	484	484	484	0
30	20240425	180400	26588479	484	484	484	484	0
31	20240425	180300	26588479	484	484	484	484	0
32	20240425	180200	26588479	484	484	484	484	1405
33	20240425	180100	26588479	484	484	484	484	0
34	20240425	180000	26588479	484	484	484	484	0
35	20240425	175900	26588479	484	484	484	484	0
36	20240425	175800	26588479	484	484	484	484	0
37	20240425	175700	26588479	484	484	484	484	0
38	20240425	175600	26588479	484	484	484	484	0
39	20240425	175500	26588479	484	484	484	484	0
40	20240425	175400	26588479	484	484	484	484	0
41	20240425	175300	26588479	484	484	484	484	0
42	20240425	175200	26588479	484	484	484	484	0
43	20240425	175100	26588479	484	484	484	484	0
44	20240425	175000	26588479	484	484	484	484	0
45	20240425	174900	26588479	484	484	484	484	0
46	20240425	174800	26588479	484	484	484	484	0
47	20240425	174700	26588479	484	484	484	484	0
48	20240425	174600	26588479	484	484	484	484	0
49	20240425	174500	26588479	484	484	484	484	0
50	20240425	174400	26588479	484	484	484	484	0
51	20240425	174300	26588479	484	484	484	484	0
52	20240425	174200	26588479	484	484	484	484	0
53	20240425	174100	26588479	484	484	484	484	0
54	20240425	174000	26588479	484	484	484	484	0
55	20240425	173900	26588479	484	484	484	484	0
56	20240425	173800	26588479	484	484	484	484	0
57	20240425	173700	26588479	484	484	484	484	0
58	20240425	173600	26588479	484	484	484	484	0
59	20240425	173500	26588479	484	484	484	484	0
60	20240425	173400	26588479	484	484	484	484	0
61	20240425	173300	26588479	484	484	484	484	0
62	20240425	173200	26588479	484	484	484	484	1405
63	20240425	173100	26588479	484	484	484	484	0
64	20240425	173000	26588479	484	484	484	484	0
65	20240425	172900	26588479	484	484	484	484	0
66	20240425	172800	26588479	484	484	484	484	0
67	20240425	172700	26588479	484	484	484	484	0
68	20240425	172600	26588479	484	484	484	484	0
69	20240425	172500	26588479	484	484	484	484	0
70	20240425	172400	26588479	484	484	484	484	0
71	20240425	172300	26588479	484	484	484	484	0
72	20240425	172200	26588479	484	484	484	484	0
73	20240425	172100	26588479	484	484	484	484	0
74	20240425	172000	26588479	484	484	484	484	0
75	20240425	171900	26588479	484	484	484	484	0
76	20240425	171800	26588479	484	484	484	484	0
77	20240425	171700	26588479	484	484	484	484	0
78	20240425	171600	26588479	484	484	484	484	0
79	20240425	171500	26588479	484	484	484	484	0
80	20240425	171400	26588479	484	484	484	484	0
81	20240425	171300	26588479	484	484	484	484	0
82	20240425	171200	26588479	484	484	484	484	0
83	20240425	171100	26588479	484	484	484	484	0
84	20240425	171000	26588479	484	484	484	484	0
85	20240425	170900	26588479	484	484	484	484	0
86	20240425	170800	26588479	484	484	484	484	0
87	20240425	170700	26588479	484	484	484	484	0
88	20240425	170600	26588479	484	484	484	484	0
89	20240425	170500	26588479	484	484	484	484	0
90	20240425	170400	26588479	484	484	484	484	0
91	20240425	170300	26588479	484	484	484	484	0
92	20240425	170200	26588479	484	484	484	484	1405
93	20240425	170100	26588479	484	484	484	484	0
94	20240425	170000	26588479	484	484	484	484	0
95	20240425	165900	26588479	484	484	484	484	0
96	20240425	165800	26588479	484	484	484	484	0
97	20240425	165700	26588479	484	484	484	484	0
98	20240425	165600	26588479	484	484	484	484	0
99	20240425	165500	26588479	484	484	484	484	0
100	20240425	165400	26588479	484	484	484	484	0
101	20240425	165300	26588479	484	484	484	484	0
102	20240425	165200	26588479	484	484	484	484	0
103	20240425	165100	26588479	484	484	484	484	0
104	20240425	165000	26588479	484	484	484	484	0
105	20240425	164900	26588479	484	484	484	484	0
106	20240425	164800	26588479	484	484	484	484	0
107	20240425	164700	26588479	484	484	484	484	0
108	20240425	164600	26588479	484	484	484	484	0
109	20240425	164500	26588479	484	484	484	484	0
110	20240425	164400	26588479	484	484	484	484	0
111	20240425	164300	26588479	484	484	484	484	0
112	20240425	164200	26588479	484	484	484	484	0
113	20240425	164100	26588479	484	484	484	484	0
114	20240425	164000	26588479	484	484	484	484	0
115	20240425	163900	26588479	484	484	484	484	0
116	20240425	163800	26588479	484	484	484	484	0
117	20240425	163700	26588479	484	484	484	484	0
118	20240425	163600	26588479	484	484	484	484	0
119	20240425	163500	26588479	484	484	484	484	0
120	20240425	163400	26588479	484	484	484	484	0
121	20240425	163300	26588479	484	484	484	484	0
122	20240425	163200	26588479	484	484	484	484	1405
123	20240425	163100	26588479	484	484	484	484	0
124	20240425	163000	26588479	484	484	484	484	0
125	20240425	162900	26588479	484	484	484	484	0
126	20240425	162800	26588479	484	484	484	484	0
127	20240425	162700	26588479	484	484	484	484	0
128	20240425	162600	26588479	484	484	484	484	0
129	20240425	162500	26588479	484	484	484	484	0
130	20240425	162400	26588479	484	484	484	484	0
131	20240425	162300	26588479	484	484	484	484	0
132	20240425	162200	26588479	484	484	484	484	0
133	20240425	162100	26588479	484	484	484	484	0
134	20240425	162000	26588479	484	484	484	484	0
135	20240425	161900	26588479	484	484	484	484	0
136	20240425	161800	26588479	484	484	484	484	0
137	20240425	161700	26588479	484	484	484	484	0
138	20240425	161600	26588479	484	484	484	484	0
139	20240425	161500	26588479	484	484	484	484	0
140	20240425	161400	26588479	484	484	484	484	0
141	20240425	161300	26588479	484	484	484	484	0
142	20240425	161200	26588479	484	484	484	484	0
143	20240425	161100	26588479	484	484	484	484	0
144	20240425	161000	26588479	484	484	484	484	0
145	20240425	160900	26588479	484	484	484	484	0
146	20240425	160800	26588479	484	484	484	484	0
147	20240425	160700	26588479	484	484	484	484	0
148	20240425	160600	26588479	484	484	484	484	0
149	20240425	160500	26588479	484	484	484	484	0
150	20240425	160400	26588479	484	484	484	484	0
151	20240425	160300	26588479	484	484	484	484	0
152	20240425	160200	26588479	484	484	484	484	1405
153	20240425	160100	26588479	484	484	484	484	0
154	20240425	160000	26588479	484	484	484	484	0
155	20240425	155900	26588479	484	484	484	484	0
156	20240425	155800	26588479	484	484	484	484	0
157	20240425	155700	26588479	484	484	484	484	0
158	20240425	155600	26588479	484	484	484	484	0
159	20240425	155500	26588479	484	484	484	484	0
160	20240425	155400	26588479	484	484	484	484	0
161	20240425	155300	26588479	484	484	484	484	0
162	20240425	155200	26588479	484	484	484	484	0
163	20240425	155100	26588479	484	484	484	484	0
164	20240425	155000	26588479	484	484	484	484	0
165	20240425	154900	26588479	484	484	484	484	0
166	20240425	154800	26588479	484	484	484	484	0
167	20240425	154700	26588479	484	484	484	484	0
168	20240425	154600	26588479	484	484	484	484	0
169	20240425	154500	26588479	484	484	484	484	0
170	20240425	154400	26588479	484	484	484	484	0
171	20240425	154300	26588479	484	484	484	484	0
172	20240425	154200	26588479	484	484	484	484	0
173	20240425	154100	26588479	484	484	484	484	0
174	20240425	154000	26588479	484	484	484	484	0
175	20240425	153900	26588479	484	484	484	484	0
176	20240425	153800	26588479	484	484	484	484	0
177	20240425	153700	26588479	484	484	484	484	0
178	20240425	153600	26588479	484	484	484	484	0
179	20240425	153500	26588479	484	484	484	484	0
180	20240425	153400	26588479	484	484	484	484	0
181	20240425	153300	26588479	484	484	484	484	0
182	20240425	153200	26588479	484	484	484	484	1405
183	20240425	153100	26588479	484	484	484	484	0
184	20240425	153000	26588479	484	484	484	484	1405
185	20240425	152900	25908459	484	484	484	484	0
186	20240425	152800	25908459	484	484	484	484	0
187	20240425	152700	25908459	484	484	484	484	0
188	20240425	152600	25908459	484	484	484	484	0
189	20240425	152500	25908459	484	484	484	484	0
190	20240425	152400	25908459	484	484	484	484	0
191	20240425	152300	25908459	484	484	484	484	0
192	20240425	152200	25908459	484	484	484	484	0
193	20240425	152100	25908459	484	484	484	484	0
194	20240425	152000	25908459	484	484	484	484	0
195	20240425	151900	25908459	484	484	484	484	0
196	20240425	151800	25908459	484	484	484	484	0
197	20240425	151700	25908459	484	483	484	483	47
198	20240425	151600	25885756	484	484	484	484	19
199	20240425	151500	25876560	484	484	484	484	0
200	20240425	151400	25876560	484	484	484	483	2105
201	20240425	151300	24857782	484	484	484	484	2
202	20240425	151200	24856814	484	484	484	484	0
203	20240425	151100	24856814	484	484	484	484	0
204	20240425	151000	24856814	484	483	484	483	47
205	20240425	150900	24834112	484	484	484	484	0
206	20240425	150800	24834112	484	484	484	484	0
207	20240425	150700	24834112	484	484	484	484	0
208	20240425	150600	24834112	484	484	484	484	0
209	20240425	150500	24834112	484	484	484	484	0
210	20240425	150400	24834112	484	484	484	484	500
211	20240425	150300	24592112	484	484	484	484	0
212	20240425	150200	24592112	484	484	484	484	0
213	20240425	150100	24592112	484	484	484	484	0
214	20240425	150000	24592112	484	484	484	484	0
215	20240425	145900	24592112	484	484	484	484	950
216	20240425	145800	24132312	484	484	484	484	0
217	20240425	145700	24132312	484	484	484	484	10
218	20240425	145600	24127472	484	484	484	484	0
219	20240425	145500	24127472	484	484	484	484	0
220	20240425	145400	24127472	484	484	484	484	0
221	20240425	145300	24127472	484	484	484	484	0
222	20240425	145200	24127472	484	484	484	484	0
223	20240425	145100	24127472	484	484	484	484	2
224	20240425	145000	24126504	484	484	484	484	0
225	20240425	144900	24126504	484	484	484	484	0
226	20240425	144800	24126504	484	484	484	484	0
227	20240425	144700	24126504	484	484	484	484	0
228	20240425	144600	24126504	484	484	484	484	1
229	20240425	144500	24126020	484	483	484	482	761
230	20240425	144400	23759171	484	483	484	483	201
231	20240425	144300	23662087	484	484	484	484	200
232	20240425	144200	23565287	484	484	484	484	5
233	20240425	144100	23562867	484	484	484	484	0
234	20240425	144000	23562867	484	484	484	484	1
235	20240425	143900	23562383	484	484	484	484	0
236	20240425	143800	23562383	484	484	484	484	0
237	20240425	143700	23562383	484	484	484	484	0
238	20240425	143600	23562383	484	484	484	484	6
239	20240425	143500	23559479	484	484	484	484	0
240	20240425	143400	23559479	484	484	484	484	0
241	20240425	143300	23559479	484	484	484	484	608
242	20240425	143200	23265207	484	484	484	484	0
243	20240425	143100	23265207	484	484	484	484	566
244	20240425	143000	22991263	484	484	484	484	0
245	20240425	142900	22991263	484	484	484	484	16
246	20240425	142800	22983519	484	484	484	484	0
247	20240425	142700	22983519	484	484	484	484	0
248	20240425	142600	22983519	484	484	484	484	0
249	20240425	142500	22983519	484	484	484	484	0
250	20240425	142400	22983519	484	484	484	484	0
251	20240425	142300	22983519	484	483	484	483	280
252	20240425	142200	22848278	484	484	484	484	0
253	20240425	142100	22848278	484	484	484	484	0
254	20240425	142000	22848278	484	484	484	484	0
255	20240425	141900	22848278	484	484	484	484	0
256	20240425	141800	22848278	484	484	484	484	6
257	20240425	141700	22845374	484	484	484	484	0
258	20240425	141600	22845374	484	484	484	484	0
259	20240425	141500	22845374	484	484	484	484	0
260	20240425	141400	22845374	484	484	484	484	0
261	20240425	141300	22845374	484	484	484	484	3
262	20240425	141200	22843922	484	484	484	484	0
263	20240425	141100	22843922	484	484	484	484	14
264	20240425	141000	22837146	484	484	484	484	0
265	20240425	140900	22837146	484	484	484	484	0
266	20240425	140800	22837146	484	484	484	484	0
267	20240425	140700	22837146	484	484	484	484	56
268	20240425	140600	22810042	484	484	484	484	1
269	20240425	140500	22809558	483	483	483	483	0
270	20240425	140400	22809558	483	483	483	483	0
271	20240425	140300	22809558	483	483	483	483	0
272	20240425	140200	22809558	483	483	483	483	1
273	20240425	140100	22809075	484	484	484	484	0
274	20240425	140000	22809075	484	484	484	484	0
275	20240425	135900	22809075	484	484	484	484	0
276	20240425	135800	22809075	484	484	484	484	0
277	20240425	135700	22809075	484	483	484	483	319
278	20240425	135600	22654997	483	483	483	483	60
279	20240425	135500	22626017	484	484	484	484	0
280	20240425	135400	22626017	484	484	484	484	0
281	20240425	135300	22626017	484	484	484	484	0
282	20240425	135200	22626017	484	484	484	484	0
283	20240425	135100	22626017	484	484	484	484	0
284	20240425	135000	22626017	484	484	484	484	502
285	20240425	134900	22383049	484	484	484	484	0
286	20240425	134800	22383049	484	484	484	484	331
287	20240425	134700	22222845	484	484	484	484	0
288	20240425	134600	22222845	484	484	484	484	0
289	20240425	134500	22222845	484	484	484	484	0
290	20240425	134400	22222845	484	484	484	484	0
291	20240425	134300	22222845	484	484	484	484	0
292	20240425	134200	22222845	484	484	484	484	1
293	20240425	134100	22222361	484	484	484	484	100
294	20240425	134000	22173961	484	483	484	483	501
295	20240425	133900	21931977	484	484	484	484	0
296	20240425	133800	21931977	484	484	484	484	1
297	20240425	133700	21931493	483	483	483	483	0
298	20240425	133600	21931493	483	484	484	483	1113
299	20240425	133500	21393912	484	484	484	484	39
300	20240425	133400	21375036	484	484	484	484	0
301	20240425	133300	21375036	484	484	484	484	0
302	20240425	133200	21375036	484	484	484	484	3
303	20240425	133100	21373584	484	484	484	484	1
304	20240425	133000	21373100	484	484	484	484	0
305	20240425	132900	21373100	484	484	484	484	0
306	20240425	132800	21373100	484	484	484	484	0
307	20240425	132700	21373100	484	484	484	484	0
308	20240425	132600	21373100	484	484	484	484	1865
309	20240425	132500	20470440	484	484	484	484	1
310	20240425	132400	20469956	484	484	484	484	500
311	20240425	132300	20227956	484	484	484	484	0
312	20240425	132200	20227956	484	484	484	484	0
313	20240425	132100	20227956	484	484	484	484	0
314	20240425	132000	20227956	484	484	484	484	0
315	20240425	131900	20227956	484	484	484	484	0
316	20240425	131800	20227956	484	484	484	484	0
317	20240425	131700	20227956	484	484	484	484	0
318	20240425	131600	20227956	484	484	484	484	3
319	20240425	131500	20226504	484	484	484	484	2
320	20240425	131400	20225536	484	484	484	484	0
321	20240425	131300	20225536	484	484	484	484	48
322	20240425	131200	20202304	484	484	484	484	1
323	20240425	131100	20201820	484	484	484	484	824
324	20240425	131000	19803004	484	484	484	484	100
325	20240425	130900	19754604	484	483	484	483	98
326	20240425	130800	19707269	483	483	483	483	0
327	20240425	130700	19707269	483	483	483	483	5
328	20240425	130600	19704854	483	483	483	483	0
329	20240425	130500	19704854	483	483	483	483	0
330	20240425	130400	19704854	483	483	483	483	0
331	20240425	130300	19704854	483	483	483	483	0
332	20240425	130200	19704854	483	483	483	483	0
333	20240425	130100	19704854	483	483	483	483	45
334	20240425	130000	19683119	483	483	483	483	0
335	20240425	125900	19683119	483	483	483	483	100
336	20240425	125800	19634819	483	483	483	483	0
337	20240425	125700	19634819	483	483	483	483	0
338	20240425	125600	19634819	483	483	483	483	6
339	20240425	125500	19631921	483	483	483	483	10
340	20240425	125400	19627091	483	483	483	483	0
341	20240425	125300	19627091	483	483	483	483	2
342	20240425	125200	19626125	482	482	482	482	90
343	20240425	125100	19582745	483	483	483	483	1
344	20240425	125000	19582262	483	483	483	482	315
345	20240425	124900	19430217	484	484	484	484	0
346	20240425	124800	19430217	484	484	484	484	0
347	20240425	124700	19430217	484	484	484	484	0
348	20240425	124600	19430217	484	484	484	484	70
349	20240425	124500	19396337	484	484	484	484	0
350	20240425	124400	19396337	484	484	484	484	0
351	20240425	124300	19396337	484	484	484	484	160
352	20240425	124200	19318897	484	484	484	484	27
353	20240425	124100	19305829	484	484	484	484	0
354	20240425	124000	19305829	484	484	484	484	0
355	20240425	123900	19305829	484	484	484	484	0
356	20240425	123800	19305829	484	484	484	484	0
357	20240425	123700	19305829	484	483	484	483	433
358	20240425	123600	19096689	483	483	483	483	0
359	20240425	123500	19096689	483	483	483	483	3
360	20240425	123400	19095240	483	483	483	483	1114
361	20240425	123300	18557178	483	483	483	483	0
362	20240425	123200	18557178	483	483	483	483	0
363	20240425	123100	18557178	483	483	483	483	3
364	20240425	123000	18555729	483	483	483	483	0
365	20240425	122900	18555729	483	483	483	483	0
366	20240425	122800	18555729	483	483	483	483	2
367	20240425	122700	18554763	483	483	483	483	5
368	20240425	122600	18552348	483	483	483	483	115
369	20240425	122500	18496803	483	483	483	483	2
370	20240425	122400	18495837	483	483	483	483	0
371	20240425	122300	18495837	483	483	483	483	0
372	20240425	122200	18495837	483	483	483	483	0
373	20240425	122100	18495837	483	483	483	483	0
374	20240425	122000	18495837	483	483	483	483	0
375	20240425	121900	18495837	483	483	483	483	0
376	20240425	121800	18495837	483	483	483	483	0
377	20240425	121700	18495837	483	483	483	483	0
378	20240425	121600	18495837	483	483	483	483	13
379	20240425	121500	18489558	483	483	483	483	0
380	20240425	121400	18489558	483	483	483	483	0
381	20240425	121300	18489558	483	483	483	483	0
382	20240425	121200	18489558	483	483	483	483	0
383	20240425	121100	18489558	483	483	483	483	0
384	20240425	121000	18489558	483	483	483	483	2
385	20240425	120900	18488592	483	483	483	483	0
386	20240425	120800	18488592	483	483	483	483	0
387	20240425	120700	18488592	483	483	483	483	1
388	20240425	120600	18488109	483	483	483	483	0
389	20240425	120500	18488109	483	483	483	483	2
390	20240425	120400	18487143	483	483	483	483	0
391	20240425	120300	18487143	483	483	483	483	2
392	20240425	120200	18486177	483	483	483	483	0
393	20240425	120100	18486177	483	483	483	483	15
394	20240425	120000	18478932	483	483	483	483	0
395	20240425	115900	18478932	483	483	483	483	0
396	20240425	115800	18478932	483	483	483	483	10
397	20240425	115700	18474102	483	483	483	483	0
398	20240425	115600	18474102	483	483	483	483	0
399	20240425	115500	18474102	483	483	483	483	0
400	20240425	115400	18474102	483	483	483	483	0
401	20240425	115300	18474102	483	483	483	483	0
402	20240425	115200	18474102	483	483	483	483	0
403	20240425	115100	18474102	483	483	483	483	0
404	20240425	115000	18474102	483	483	483	483	0
405	20240425	114900	18474102	483	483	483	483	0
406	20240425	114800	18474102	483	483	483	483	0
407	20240425	114700	18474102	483	483	483	483	0
408	20240425	114600	18474102	483	483	483	483	50
409	20240425	114500	18449952	483	483	483	483	1
410	20240425	114400	18449469	483	483	483	483	12
411	20240425	114300	18443673	483	483	483	483	0
412	20240425	114200	18443673	483	483	483	483	0
413	20240425	114100	18443673	483	483	483	483	19
414	20240425	114000	18434496	483	483	483	483	2
415	20240425	113900	18433530	483	483	483	483	0
416	20240425	113800	18433530	483	483	483	483	0
417	20240425	113700	18433530	483	483	483	483	3
418	20240425	113600	18432081	481	482	482	481	1600
419	20240425	113500	17662211	483	483	483	483	0
420	20240425	113400	17662211	483	483	483	483	1
421	20240425	113300	17661728	482	482	482	482	5
422	20240425	113200	17659318	483	483	483	483	0
423	20240425	113100	17659318	483	483	483	483	0
424	20240425	113000	17659318	483	483	483	483	4
425	20240425	112900	17657386	483	483	483	483	0
426	20240425	112800	17657386	483	483	483	483	1
427	20240425	112700	17656903	481	481	481	481	0
428	20240425	112600	17656903	481	481	481	481	0
429	20240425	112500	17656903	481	482	482	481	500
430	20240425	112400	17416400	483	483	483	483	0
431	20240425	112300	17416400	483	483	483	483	0
432	20240425	112200	17416400	483	483	483	483	0
433	20240425	112100	17416400	483	483	483	483	40
434	20240425	112000	17397080	483	483	483	483	5
435	20240425	111900	17394665	483	483	483	483	0
436	20240425	111800	17394665	483	483	483	483	0
437	20240425	111700	17394665	483	483	483	483	1
438	20240425	111600	17394182	483	483	483	483	1
439	20240425	111500	17393699	481	481	481	481	0
440	20240425	111400	17393699	481	481	481	481	0
441	20240425	111300	17393699	481	481	481	481	0
442	20240425	111200	17393699	481	483	483	481	774
443	20240425	111100	17021393	483	483	483	483	0
444	20240425	111000	17021393	483	483	483	483	1
445	20240425	110900	17020910	481	482	482	481	1600
446	20240425	110800	16251308	483	483	483	483	0
447	20240425	110700	16251308	483	483	483	483	0
448	20240425	110600	16251308	483	483	483	483	0
449	20240425	110500	16251308	483	483	483	483	0
450	20240425	110400	16251308	483	483	483	483	0
451	20240425	110300	16251308	483	483	483	483	1
452	20240425	110200	16250825	481	481	481	481	0
453	20240425	110100	16250825	481	481	481	481	0
454	20240425	110000	16250825	481	481	481	481	0
455	20240425	105900	16250825	481	481	481	481	0
456	20240425	105800	16250825	481	481	481	481	0
457	20240425	105700	16250825	481	481	481	481	0
458	20240425	105600	16250825	481	481	481	481	2908
459	20240425	105500	14852077	482	483	483	482	157
460	20240425	105400	14776270	483	483	483	483	0
461	20240425	105300	14776270	483	483	483	483	2
462	20240425	105200	14775304	484	484	484	484	0
463	20240425	105100	14775304	484	484	485	484	4
464	20240425	105000	14773367	485	484	485	484	4
465	20240425	104900	14771429	485	484	485	484	10
466	20240425	104800	14766584	485	483	485	483	4319
467	20240425	104700	12676367	481	482	482	481	1700
468	20240425	104600	11858556	481	481	481	481	0
469	20240425	104500	11858556	481	481	481	481	0
470	20240425	104400	11858556	481	481	481	481	0
471	20240425	104300	11858556	481	483	483	481	7505
472	20240425	104200	8242025	483	483	483	483	0
473	20240425	104100	8242025	483	483	483	483	0
474	20240425	104000	8242025	483	483	483	483	5
475	20240425	103900	8239610	482	482	482	482	0
476	20240425	103800	8239610	482	482	482	482	183
477	20240425	103700	8151404	482	483	483	482	125
478	20240425	103600	8091151	484	484	484	484	0
479	20240425	103500	8091151	484	484	484	484	0
480	20240425	103400	8091151	484	484	484	484	0
481	20240425	103300	8091151	484	484	484	484	0
482	20240425	103200	8091151	484	484	484	484	3290
483	20240425	103100	6498791	482	482	482	482	0
484	20240425	103000	6498791	482	482	482	482	0
485	20240425	102900	6498791	482	482	482	482	0
486	20240425	102800	6498791	482	482	482	482	4
487	20240425	102700	6496863	484	484	484	484	123
488	20240425	102600	6437331	484	484	484	484	0
489	20240425	102500	6437331	484	483	484	483	280
490	20240425	102400	6302090	483	483	483	483	3
491	20240425	102300	6300641	483	483	483	483	19
492	20240425	102200	6291464	483	483	483	483	5
493	20240425	102100	6289049	483	483	483	483	0
494	20240425	102000	6289049	483	483	483	483	805
495	20240425	101900	5900234	484	484	484	484	1
496	20240425	101800	5899750	484	484	484	484	0
497	20240425	101700	5899750	484	484	484	484	3
498	20240425	101600	5898298	484	484	484	484	0
499	20240425	101500	5898298	484	484	484	484	100
500	20240425	101400	5849898	484	484	484	484	0
501	20240425	101300	5849898	484	484	484	484	1
502	20240425	101200	5849414	484	484	484	484	0
503	20240425	101100	5849414	484	484	484	484	6
504	20240425	101000	5846510	483	483	483	483	0
505	20240425	100900	5846510	483	483	483	483	0
506	20240425	100800	5846510	483	483	483	483	0
507	20240425	100700	5846510	483	483	483	483	0
508	20240425	100600	5846510	483	483	483	483	10
509	20240425	100500	5841680	483	483	483	483	0
510	20240425	100400	5841680	483	483	483	483	225
511	20240425	100300	5733005	483	483	483	483	6
512	20240425	100200	5730107	483	483	483	483	55
513	20240425	100100	5703542	482	482	482	482	0
514	20240425	100000	5703542	482	482	482	482	0
515	20240425	095900	5703542	482	482	482	482	289
516	20240425	095800	5564244	483	483	483	483	100
517	20240425	095700	5515944	483	483	483	483	0
518	20240425	095600	5515944	483	483	483	483	100
519	20240425	095500	5467644	483	483	483	483	0
520	20240425	095400	5467644	483	483	483	483	10
521	20240425	095300	5462814	482	484	484	482	2014
522	20240425	095200	4492051	482	482	482	482	0
523	20240425	095100	4492051	482	482	482	482	0
524	20240425	095000	4492051	482	482	482	482	0
525	20240425	094900	4492051	482	482	482	482	0
526	20240425	094800	4492051	482	483	483	482	241
527	20240425	094700	4375880	484	482	484	482	187
528	20240425	094600	4285724	483	484	484	483	604
529	20240425	094500	3993991	484	484	484	484	7
530	20240425	094400	3990603	484	484	484	484	1
531	20240425	094300	3990119	484	484	484	484	0
532	20240425	094200	3990119	484	484	484	484	37
533	20240425	094100	3972211	484	484	484	484	500
534	20240425	094000	3730211	484	483	484	483	1051
535	20240425	093900	3222577	483	484	484	483	1002
536	20240425	093800	2738609	484	484	484	484	10
537	20240425	093700	2733769	484	484	484	484	28
538	20240425	093600	2720217	484	484	484	484	41
539	20240425	093500	2700373	484	484	484	484	10
540	20240425	093400	2695533	484	484	484	484	46
541	20240425	093300	2673269	484	484	484	484	0
542	20240425	093200	2673269	484	484	484	484	10
543	20240425	093100	2668429	484	484	484	484	100
544	20240425	093000	2620029	484	484	484	484	0
545	20240425	092900	2620029	484	484	484	484	0
546	20240425	092800	2620029	484	484	484	484	0
547	20240425	092700	2620029	484	484	484	484	0
548	20240425	092600	2620029	484	484	484	484	1
549	20240425	092500	2619545	483	483	483	483	100
550	20240425	092400	2571245	484	484	484	484	10
551	20240425	092300	2566405	484	484	484	484	0
552	20240425	092200	2566405	484	484	484	484	0
553	20240425	092100	2566405	484	484	484	484	0
554	20240425	092000	2566405	484	484	484	484	228
555	20240425	091900	2456053	484	484	484	484	0
556	20240425	091800	2456053	484	484	484	484	305
557	20240425	091700	2308433	484	484	484	484	20
558	20240425	091600	2298753	484	484	484	484	0
559	20240425	091500	2298753	484	484	484	484	0
560	20240425	091400	2298753	484	484	484	484	1
561	20240425	091300	2298269	483	483	483	483	0
562	20240425	091200	2298269	483	483	483	483	7
563	20240425	091100	2294888	484	484	484	484	4
564	20240425	091000	2292952	484	484	484	484	0
565	20240425	090900	2292952	484	484	484	484	11
566	20240425	090800	2287628	484	484	484	484	0
567	20240425	090700	2287628	484	484	484	484	10
568	20240425	090600	2282788	484	484	484	484	1
569	20240425	090500	2282304	482	484	484	482	3601
570	20240425	090400	545452	484	484	484	484	16
571	20240425	090300	537708	486	486	486	486	7
572	20240425	090200	534306	486	486	486	486	0
573	20240425	090100	534306	486	485	486	485	453
574	20240425	090000	314600	484	484	484	484	650