KissMeData/000890/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183200	186736382	429	429	429	429	5395
3	20250311	183100	186736382	429	429	429	429	0
4	20250311	183000	186736382	429	429	429	429	0
5	20250311	182900	186736382	429	429	429	429	0
6	20250311	182800	186736382	429	429	429	429	0
7	20250311	182700	186736382	429	429	429	429	0
8	20250311	182600	186736382	429	429	429	429	0
9	20250311	182500	186736382	429	429	429	429	0
10	20250311	182400	186736382	429	429	429	429	0
11	20250311	182300	186736382	429	429	429	429	0
12	20250311	182200	186736382	429	429	429	429	0
13	20250311	182100	186736382	429	429	429	429	0
14	20250311	182000	186736382	429	429	429	429	0
15	20250311	181900	186736382	429	429	429	429	0
16	20250311	181800	186736382	429	429	429	429	0
17	20250311	181700	186736382	429	429	429	429	0
18	20250311	181600	186736382	429	429	429	429	0
19	20250311	181500	186736382	429	429	429	429	0
20	20250311	181400	186736382	429	429	429	429	0
21	20250311	181300	186736382	429	429	429	429	0
22	20250311	181200	186736382	429	429	429	429	0
23	20250311	181100	186736382	429	429	429	429	0
24	20250311	181000	186736382	429	429	429	429	0
25	20250311	180900	186736382	429	429	429	429	0
26	20250311	180800	186736382	429	429	429	429	0
27	20250311	180700	186736382	429	429	429	429	0
28	20250311	180600	186736382	429	429	429	429	0
29	20250311	180500	186736382	429	429	429	429	0
30	20250311	180400	186736382	429	429	429	429	0
31	20250311	180300	186736382	429	429	429	429	0
32	20250311	180200	186736382	429	429	429	429	5395
33	20250311	180100	186736382	429	429	429	429	0
34	20250311	180000	186736382	429	429	429	429	0
35	20250311	175900	186736382	429	429	429	429	0
36	20250311	175800	186736382	429	429	429	429	0
37	20250311	175700	186736382	429	429	429	429	0
38	20250311	175600	186736382	429	429	429	429	0
39	20250311	175500	186736382	429	429	429	429	0
40	20250311	175400	186736382	429	429	429	429	0
41	20250311	175300	186736382	429	429	429	429	0
42	20250311	175200	186736382	429	429	429	429	0
43	20250311	175100	186736382	429	429	429	429	0
44	20250311	175000	186736382	429	429	429	429	0
45	20250311	174900	186736382	429	429	429	429	0
46	20250311	174800	186736382	429	429	429	429	0
47	20250311	174700	186736382	429	429	429	429	0
48	20250311	174600	186736382	429	429	429	429	0
49	20250311	174500	186736382	429	429	429	429	0
50	20250311	174400	186736382	429	429	429	429	0
51	20250311	174300	186736382	429	429	429	429	0
52	20250311	174200	186736382	429	429	429	429	0
53	20250311	174100	186736382	429	429	429	429	0
54	20250311	174000	186736382	429	429	429	429	0
55	20250311	173900	186736382	429	429	429	429	0
56	20250311	173800	186736382	429	429	429	429	0
57	20250311	173700	186736382	429	429	429	429	0
58	20250311	173600	186736382	429	429	429	429	0
59	20250311	173500	186736382	429	429	429	429	0
60	20250311	173400	186736382	429	429	429	429	0
61	20250311	173300	186736382	429	429	429	429	0
62	20250311	173200	186736382	429	429	429	429	5395
63	20250311	173100	186736382	429	429	429	429	0
64	20250311	173000	186736382	429	429	429	429	0
65	20250311	172900	186736382	429	429	429	429	0
66	20250311	172800	186736382	429	429	429	429	0
67	20250311	172700	186736382	429	429	429	429	0
68	20250311	172600	186736382	429	429	429	429	0
69	20250311	172500	186736382	429	429	429	429	0
70	20250311	172400	186736382	429	429	429	429	0
71	20250311	172300	186736382	429	429	429	429	0
72	20250311	172200	186736382	429	429	429	429	0
73	20250311	172100	186736382	429	429	429	429	0
74	20250311	172000	186736382	429	429	429	429	0
75	20250311	171900	186736382	429	429	429	429	0
76	20250311	171800	186736382	429	429	429	429	0
77	20250311	171700	186736382	429	429	429	429	0
78	20250311	171600	186736382	429	429	429	429	0
79	20250311	171500	186736382	429	429	429	429	0
80	20250311	171400	186736382	429	429	429	429	0
81	20250311	171300	186736382	429	429	429	429	0
82	20250311	171200	186736382	429	429	429	429	0
83	20250311	171100	186736382	429	429	429	429	0
84	20250311	171000	186736382	429	429	429	429	0
85	20250311	170900	186736382	429	429	429	429	0
86	20250311	170800	186736382	429	429	429	429	0
87	20250311	170700	186736382	429	429	429	429	0
88	20250311	170600	186736382	429	429	429	429	0
89	20250311	170500	186736382	429	429	429	429	0
90	20250311	170400	186736382	429	429	429	429	0
91	20250311	170300	186736382	429	429	429	429	0
92	20250311	170200	186736382	429	429	429	429	5395
93	20250311	170100	186736382	429	429	429	429	0
94	20250311	170000	186736382	429	429	429	429	0
95	20250311	165900	186736382	429	429	429	429	0
96	20250311	165800	186736382	429	429	429	429	0
97	20250311	165700	186736382	429	429	429	429	0
98	20250311	165600	186736382	429	429	429	429	0
99	20250311	165500	186736382	429	429	429	429	0
100	20250311	165400	186736382	429	429	429	429	0
101	20250311	165300	186736382	429	429	429	429	0
102	20250311	165200	186736382	429	429	429	429	0
103	20250311	165100	186736382	429	429	429	429	0
104	20250311	165000	186736382	429	429	429	429	0
105	20250311	164900	186736382	429	429	429	429	0
106	20250311	164800	186736382	429	429	429	429	0
107	20250311	164700	186736382	429	429	429	429	0
108	20250311	164600	186736382	429	429	429	429	0
109	20250311	164500	186736382	429	429	429	429	0
110	20250311	164400	186736382	429	429	429	429	0
111	20250311	164300	186736382	429	429	429	429	0
112	20250311	164200	186736382	429	429	429	429	0
113	20250311	164100	186736382	429	429	429	429	0
114	20250311	164000	186736382	429	429	429	429	0
115	20250311	163900	186736382	429	429	429	429	0
116	20250311	163800	186736382	429	429	429	429	0
117	20250311	163700	186736382	429	429	429	429	0
118	20250311	163600	186736382	429	429	429	429	0
119	20250311	163500	186736382	429	429	429	429	0
120	20250311	163400	186736382	429	429	429	429	0
121	20250311	163300	186736382	429	429	429	429	0
122	20250311	163200	186736382	429	429	429	429	5395
123	20250311	163100	186736382	429	429	429	429	0
124	20250311	163000	186736382	429	429	429	429	0
125	20250311	162900	186736382	429	429	429	429	0
126	20250311	162800	186736382	429	429	429	429	0
127	20250311	162700	186736382	429	429	429	429	0
128	20250311	162600	186736382	429	429	429	429	0
129	20250311	162500	186736382	429	429	429	429	0
130	20250311	162400	186736382	429	429	429	429	0
131	20250311	162300	186736382	429	429	429	429	0
132	20250311	162200	186736382	429	429	429	429	0
133	20250311	162100	186736382	429	429	429	429	0
134	20250311	162000	186736382	429	429	429	429	0
135	20250311	161900	186736382	429	429	429	429	0
136	20250311	161800	186736382	429	429	429	429	0
137	20250311	161700	186736382	429	429	429	429	0
138	20250311	161600	186736382	429	429	429	429	0
139	20250311	161500	186736382	429	429	429	429	0
140	20250311	161400	186736382	429	429	429	429	0
141	20250311	161300	186736382	429	429	429	429	0
142	20250311	161200	186736382	429	429	429	429	0
143	20250311	161100	186736382	429	429	429	429	0
144	20250311	161000	186736382	429	429	429	429	0
145	20250311	160900	186736382	429	429	429	429	0
146	20250311	160800	186736382	429	429	429	429	0
147	20250311	160700	186736382	429	429	429	429	0
148	20250311	160600	186736382	429	429	429	429	0
149	20250311	160500	186736382	429	429	429	429	0
150	20250311	160400	186736382	429	429	429	429	0
151	20250311	160300	186736382	429	429	429	429	0
152	20250311	160200	186736382	429	429	429	429	5395
153	20250311	160100	186736382	429	429	429	429	0
154	20250311	160000	186736382	429	429	429	429	0
155	20250311	155900	186736382	429	429	429	429	0
156	20250311	155800	186736382	429	429	429	429	0
157	20250311	155700	186736382	429	429	429	429	0
158	20250311	155600	186736382	429	429	429	429	0
159	20250311	155500	186736382	429	429	429	429	0
160	20250311	155400	186736382	429	429	429	429	0
161	20250311	155300	186736382	429	429	429	429	0
162	20250311	155200	186736382	429	429	429	429	0
163	20250311	155100	186736382	429	429	429	429	0
164	20250311	155000	186736382	429	429	429	429	0
165	20250311	154900	186736382	429	429	429	429	0
166	20250311	154800	186736382	429	429	429	429	0
167	20250311	154700	186736382	429	429	429	429	0
168	20250311	154600	186736382	429	429	429	429	0
169	20250311	154500	186736382	429	429	429	429	0
170	20250311	154400	186736382	429	429	429	429	0
171	20250311	154300	186736382	429	429	429	429	0
172	20250311	154200	186736382	429	429	429	429	0
173	20250311	154100	186736382	429	429	429	429	0
174	20250311	154000	186736382	429	429	429	429	0
175	20250311	153900	186736382	429	429	429	429	0
176	20250311	153800	186736382	429	429	429	429	0
177	20250311	153700	186736382	429	429	429	429	0
178	20250311	153600	186736382	429	429	429	429	0
179	20250311	153500	186736382	429	429	429	429	0
180	20250311	153400	186736382	429	429	429	429	0
181	20250311	153300	186736382	429	429	429	429	0
182	20250311	153200	186736382	429	429	429	429	5395
183	20250311	153100	186736382	429	429	429	429	0
184	20250311	153000	186736382	429	429	429	429	5395
185	20250311	152900	184421927	429	429	429	429	0
186	20250311	152800	184421927	429	429	429	429	0
187	20250311	152700	184421927	429	429	429	429	0
188	20250311	152600	184421927	429	429	429	429	0
189	20250311	152500	184421927	429	429	429	429	0
190	20250311	152400	184421927	429	429	429	429	0
191	20250311	152300	184421927	429	429	429	429	0
192	20250311	152200	184421927	429	429	429	429	0
193	20250311	152100	184421927	429	429	429	429	0
194	20250311	152000	184421927	429	429	429	429	0
195	20250311	151900	184421927	429	429	429	429	0
196	20250311	151800	184421927	429	429	429	429	0
197	20250311	151700	184421927	429	429	429	429	0
198	20250311	151600	184421927	429	429	429	429	0
199	20250311	151500	184421927	429	429	429	429	10
200	20250311	151400	184417637	429	429	429	429	0
201	20250311	151300	184417637	429	429	429	429	0
202	20250311	151200	184417637	429	429	429	429	0
203	20250311	151100	184417637	429	429	429	429	0
204	20250311	151000	184417637	429	427	429	427	301
205	20250311	150900	184288548	427	427	427	427	0
206	20250311	150800	184288548	427	427	427	427	0
207	20250311	150700	184288548	427	428	428	427	1816
208	20250311	150600	183511316	428	428	428	428	0
209	20250311	150500	183511316	428	428	428	428	0
210	20250311	150400	183511316	428	428	428	428	100
211	20250311	150300	183468516	429	429	429	429	0
212	20250311	150200	183468516	429	429	429	429	1
213	20250311	150100	183468087	428	428	428	428	4
214	20250311	150000	183466375	428	429	429	428	112
215	20250311	145900	183418438	429	429	429	429	1
216	20250311	145800	183418009	427	428	428	427	11011
217	20250311	145700	178710999	429	429	429	429	380
218	20250311	145600	178547979	429	429	429	429	0
219	20250311	145500	178547979	429	429	429	429	3
220	20250311	145400	178546692	429	429	429	429	0
221	20250311	145300	178546692	429	429	429	429	1
222	20250311	145200	178546263	429	429	429	429	0
223	20250311	145100	178546263	429	429	429	429	0
224	20250311	145000	178546263	429	428	429	428	3
225	20250311	144900	178544977	429	429	429	429	2
226	20250311	144800	178544119	429	429	429	429	699
227	20250311	144700	178244248	429	429	429	429	0
228	20250311	144600	178244248	429	428	429	428	240
229	20250311	144500	178141478	428	428	428	428	0
230	20250311	144400	178141478	428	428	428	428	0
231	20250311	144300	178141478	428	428	428	428	0
232	20250311	144200	178141478	428	428	428	428	0
233	20250311	144100	178141478	428	428	428	428	1000
234	20250311	144000	177713478	428	428	428	428	1001
235	20250311	143900	177285050	427	427	427	427	0
236	20250311	143800	177285050	427	427	427	427	0
237	20250311	143700	177285050	427	427	427	427	0
238	20250311	143600	177285050	427	427	427	427	14
239	20250311	143500	177279072	428	428	428	428	62
240	20250311	143400	177252536	428	428	428	428	0
241	20250311	143300	177252536	428	428	428	428	0
242	20250311	143200	177252536	428	428	428	428	0
243	20250311	143100	177252536	428	427	428	427	4734
244	20250311	143000	175226425	427	427	427	427	1
245	20250311	142900	175225998	428	428	428	428	0
246	20250311	142800	175225998	428	428	428	428	1
247	20250311	142700	175225570	427	427	427	427	1
248	20250311	142600	175225143	428	428	428	428	0
249	20250311	142500	175225143	428	428	428	428	0
250	20250311	142400	175225143	428	428	428	428	0
251	20250311	142300	175225143	428	428	428	428	0
252	20250311	142200	175225143	428	428	428	428	0
253	20250311	142100	175225143	428	428	428	428	100
254	20250311	142000	175182343	428	428	428	428	1
255	20250311	141900	175181915	428	427	428	427	8866
256	20250311	141800	171396132	427	426	427	426	110
257	20250311	141700	171349262	426	426	426	426	0
258	20250311	141600	171349262	426	426	426	426	0
259	20250311	141500	171349262	426	426	426	426	0
260	20250311	141400	171349262	426	426	426	426	0
261	20250311	141300	171349262	426	427	427	426	13
262	20250311	141200	171343721	427	427	427	427	0
263	20250311	141100	171343721	427	427	427	427	10
264	20250311	141000	171339451	426	426	426	426	1
265	20250311	140900	171339025	427	427	427	427	5
266	20250311	140800	171336890	427	426	427	426	25
267	20250311	140700	171326230	427	427	427	427	0
268	20250311	140600	171326230	427	427	427	427	0
269	20250311	140500	171326230	427	427	427	427	202
270	20250311	140400	171239976	427	426	427	426	3
271	20250311	140300	171238696	426	427	427	426	102
272	20250311	140200	171195144	426	426	426	426	0
273	20250311	140100	171195144	426	426	426	426	0
274	20250311	140000	171195144	426	428	428	426	5033
275	20250311	135900	169051079	428	428	428	428	450
276	20250311	135800	168858479	428	428	428	428	0
277	20250311	135700	168858479	428	428	428	428	0
278	20250311	135600	168858479	428	428	428	428	0
279	20250311	135500	168858479	428	428	428	428	0
280	20250311	135400	168858479	428	428	428	426	782
281	20250311	135300	168525343	426	427	427	426	10001
282	20250311	135200	164260904	427	427	427	427	1
283	20250311	135100	164260477	427	427	427	427	0
284	20250311	135000	164260477	427	427	427	427	1
285	20250311	134900	164260050	428	428	428	428	0
286	20250311	134800	164260050	428	428	428	428	0
287	20250311	134700	164260050	428	428	428	428	36
288	20250311	134600	164244642	427	428	429	427	1016
289	20250311	134500	163809145	428	428	428	428	0
290	20250311	134400	163809145	428	428	428	428	0
291	20250311	134300	163809145	428	428	428	428	0
292	20250311	134200	163809145	428	428	428	428	0
293	20250311	134100	163809145	428	428	428	428	0
294	20250311	134000	163809145	428	428	428	428	1
295	20250311	133900	163808717	428	428	428	428	0
296	20250311	133800	163808717	428	428	428	428	0
297	20250311	133700	163808717	428	428	428	428	0
298	20250311	133600	163808717	428	428	428	428	2
299	20250311	133500	163807861	428	428	428	428	0
300	20250311	133400	163807861	428	428	428	428	0
301	20250311	133300	163807861	428	428	428	428	100
302	20250311	133200	163765061	428	428	428	428	0
303	20250311	133100	163765061	428	428	428	428	1
304	20250311	133000	163764633	427	427	427	427	1
305	20250311	132900	163764206	427	427	427	427	0
306	20250311	132800	163764206	427	427	427	427	0
307	20250311	132700	163764206	427	427	427	427	9266
308	20250311	132600	159807624	427	427	427	427	3
309	20250311	132500	159806343	427	427	427	427	500
310	20250311	132400	159592843	427	427	427	427	0
311	20250311	132300	159592843	427	427	427	427	0
312	20250311	132200	159592843	427	427	427	427	30
313	20250311	132100	159580033	427	427	427	427	99
314	20250311	132000	159537760	427	427	427	425	10101
315	20250311	131900	155239745	427	427	427	427	0
316	20250311	131800	155239745	427	427	427	427	0
317	20250311	131700	155239745	427	427	427	427	1
318	20250311	131600	155239318	425	426	426	425	45177
319	20250311	131500	136036758	427	427	427	427	0
320	20250311	131400	136036758	427	427	427	427	0
321	20250311	131300	136036758	427	427	427	427	0
322	20250311	131200	136036758	427	426	427	426	11
323	20250311	131100	136032071	426	426	426	426	0
324	20250311	131000	136032071	426	426	426	426	1
325	20250311	130900	136031645	427	427	427	427	0
326	20250311	130800	136031645	427	427	427	427	0
327	20250311	130700	136031645	427	427	427	427	2
328	20250311	130600	136030791	427	427	427	427	4
329	20250311	130500	136029083	427	427	427	427	0
330	20250311	130400	136029083	427	427	427	427	0
331	20250311	130300	136029083	427	427	427	427	0
332	20250311	130200	136029083	427	427	427	427	100
333	20250311	130100	135986383	427	427	427	427	0
334	20250311	130000	135986383	427	426	427	426	256
335	20250311	125900	135877326	427	427	427	427	0
336	20250311	125800	135877326	427	426	427	426	266
337	20250311	125700	135763998	427	427	427	426	300
338	20250311	125600	135636042	427	426	427	426	255
339	20250311	125500	135527411	427	426	427	426	256
340	20250311	125400	135418353	426	426	426	426	0
341	20250311	125300	135418353	426	426	427	426	53348
342	20250311	125200	112659198	427	427	427	427	0
343	20250311	125100	112659198	427	427	427	427	32
344	20250311	125000	112645534	427	426	427	426	255
345	20250311	124900	112536650	427	427	427	427	0
346	20250311	124800	112536650	427	428	428	427	259
347	20250311	124700	112426052	428	428	428	428	0
348	20250311	124600	112426052	428	430	430	428	82
349	20250311	124500	112390895	427	426	427	426	769
350	20250311	124400	112062786	426	426	426	426	1
351	20250311	124300	112062360	426	427	427	426	263
352	20250311	124200	111950313	427	427	427	427	163
353	20250311	124100	111880712	427	427	427	427	0
354	20250311	124000	111880712	427	428	428	427	11092
355	20250311	123900	107144423	428	428	428	428	0
356	20250311	123800	107144423	428	429	429	428	1334
357	20250311	123700	106573400	428	428	428	428	254
358	20250311	123600	106464688	430	430	430	430	0
359	20250311	123500	106464688	430	430	430	430	0
360	20250311	123400	106464688	430	427	430	427	258
361	20250311	123300	106354516	427	427	427	427	0
362	20250311	123200	106354516	427	427	427	427	254
363	20250311	123100	106246058	428	428	428	427	758
364	20250311	123000	105921888	428	427	428	427	3
365	20250311	122900	105920605	428	428	428	428	0
366	20250311	122800	105920605	428	428	428	428	1
367	20250311	122700	105920177	428	428	428	428	406
368	20250311	122600	105746409	428	428	428	428	102
369	20250311	122500	105702753	428	428	428	428	0
370	20250311	122400	105702753	428	428	428	428	145
371	20250311	122300	105640693	428	427	428	427	261
372	20250311	122200	105529239	428	428	428	428	0
373	20250311	122100	105529239	428	427	428	427	304
374	20250311	122000	105399381	428	428	428	428	1
375	20250311	121900	105398953	427	428	428	427	346
376	20250311	121800	105251119	428	428	428	428	213
377	20250311	121700	105159955	428	428	428	428	0
378	20250311	121600	105159955	428	428	428	428	0
379	20250311	121500	105159955	428	428	428	428	500
380	20250311	121400	104945955	428	428	428	428	8
381	20250311	121300	104942531	428	428	428	428	0
382	20250311	121200	104942531	428	428	428	428	509
383	20250311	121100	104724679	427	427	427	427	0
384	20250311	121000	104724679	427	427	427	427	1
385	20250311	120900	104724252	430	428	430	428	400
386	20250311	120800	104552760	428	428	428	428	0
387	20250311	120700	104552760	428	428	428	428	12
388	20250311	120600	104547624	427	427	427	427	254
389	20250311	120500	104439166	428	428	428	427	4912
390	20250311	120400	102341195	427	427	427	427	0
391	20250311	120300	102341195	427	427	427	427	254
392	20250311	120200	102232737	427	427	427	427	254
393	20250311	120100	102124279	427	427	427	427	0
394	20250311	120000	102124279	427	428	428	427	255
395	20250311	115900	102015393	428	428	428	428	108
396	20250311	115800	101969169	430	428	430	428	2003
397	20250311	115700	101108503	428	427	428	427	259
398	20250311	115600	100997906	426	427	427	426	6584
399	20250311	115500	98192488	428	427	428	427	302
400	20250311	115400	98063486	427	427	427	427	254
401	20250311	115300	97955028	427	427	427	427	0
402	20250311	115200	97955028	427	427	427	427	254
403	20250311	115100	97846570	427	427	427	427	0
404	20250311	115000	97846570	427	426	427	426	255
405	20250311	114900	97737686	428	427	428	427	353
406	20250311	114800	97586945	428	428	428	428	0
407	20250311	114700	97586945	428	428	428	427	259
408	20250311	114600	97476347	427	428	428	427	255
409	20250311	114500	97367461	427	427	427	427	0
410	20250311	114400	97367461	427	427	427	427	254
411	20250311	114300	97259003	427	427	427	427	0
412	20250311	114200	97259003	427	427	427	427	255
413	20250311	114100	97150118	427	427	427	427	254
414	20250311	114000	97041660	428	428	428	428	1
415	20250311	113900	97041232	427	427	427	427	254
416	20250311	113800	96932774	428	428	428	428	132
417	20250311	113700	96876278	427	427	427	427	254
418	20250311	113600	96767820	427	427	427	427	254
419	20250311	113500	96659362	428	428	428	428	10
420	20250311	113400	96655082	427	427	427	427	254
421	20250311	113300	96546624	428	428	428	428	16
422	20250311	113200	96539776	427	427	427	427	1145
423	20250311	113100	96050861	427	427	427	427	1814
424	20250311	113000	95276283	427	427	427	427	1
425	20250311	112900	95275856	427	428	428	427	256
426	20250311	112800	95166542	427	428	428	427	299
427	20250311	112700	95038825	427	427	427	427	0
428	20250311	112600	95038825	427	427	427	427	254
429	20250311	112500	94930367	427	427	427	427	254
430	20250311	112400	94821909	427	427	427	427	2300
431	20250311	112300	93839809	428	427	428	427	257
432	20250311	112200	93730067	428	428	428	428	0
433	20250311	112100	93730067	428	428	428	428	0
434	20250311	112000	93730067	428	427	428	426	813
435	20250311	111900	93383101	427	426	427	426	2
436	20250311	111800	93382248	426	426	426	426	254
437	20250311	111700	93274044	427	426	427	426	308
438	20250311	111600	93142782	427	426	427	426	2
439	20250311	111500	93141929	426	426	426	426	254
440	20250311	111400	93033725	426	426	426	426	0
441	20250311	111300	93033725	426	427	427	426	257
442	20250311	111200	92924241	427	426	427	426	257
443	20250311	111100	92814757	426	426	426	426	0
444	20250311	111000	92814757	426	426	426	426	255
445	20250311	110900	92706127	427	427	427	427	14
446	20250311	110800	92700149	426	426	426	426	23801
447	20250311	110700	82560923	427	428	428	427	274
448	20250311	110600	82443924	427	427	427	427	0
449	20250311	110500	82443924	427	427	427	427	0
450	20250311	110400	82443924	427	426	427	426	981
451	20250311	110300	82025291	426	426	426	426	0
452	20250311	110200	82025291	426	426	426	426	254
453	20250311	110100	81917087	426	426	426	426	0
454	20250311	110000	81917087	426	427	427	426	255
455	20250311	105900	81808456	426	426	426	426	255
456	20250311	105800	81699826	427	427	427	427	3
457	20250311	105700	81698545	426	427	427	426	255
458	20250311	105600	81589914	426	426	426	426	481
459	20250311	105500	81385008	426	426	426	426	0
460	20250311	105400	81385008	426	427	427	426	282
461	20250311	105300	81264866	426	427	427	426	29
462	20250311	105200	81252510	426	427	427	426	262
463	20250311	105100	81140890	427	427	427	426	9
464	20250311	105000	81137050	426	426	426	426	1
465	20250311	104900	81136624	427	427	427	427	234
466	20250311	104800	81036706	427	426	427	426	258
467	20250311	104700	80926794	426	426	426	426	22
468	20250311	104600	80917422	426	426	426	426	254
469	20250311	104500	80809218	426	426	426	426	0
470	20250311	104400	80809218	426	426	426	426	255
471	20250311	104300	80700588	426	426	426	426	255
472	20250311	104200	80591958	426	426	426	426	459
473	20250311	104100	80396424	425	425	425	425	254
474	20250311	104000	80288474	426	426	426	426	59
475	20250311	103900	80263340	426	426	426	426	0
476	20250311	103800	80263340	426	426	426	426	13147
477	20250311	103700	74662718	426	426	426	426	0
478	20250311	103600	74662718	426	427	427	426	281
479	20250311	103500	74542985	426	426	427	426	1179
480	20250311	103400	74040729	427	427	427	427	80
481	20250311	103300	74006569	426	426	426	426	254
482	20250311	103200	73898365	426	426	426	426	254
483	20250311	103100	73790161	427	427	427	427	1
484	20250311	103000	73789734	426	426	426	426	255
485	20250311	102900	73681104	427	427	427	427	4
486	20250311	102800	73679396	427	427	427	426	260
487	20250311	102700	73568631	426	426	426	426	254
488	20250311	102600	73460427	427	427	427	427	30
489	20250311	102500	73447617	427	426	427	426	264
490	20250311	102400	73335143	427	427	427	427	9
491	20250311	102300	73331300	426	427	427	426	265
492	20250311	102200	73218399	427	427	427	426	279
493	20250311	102100	73099520	427	427	427	427	34
494	20250311	102000	73085002	426	427	427	426	255
495	20250311	101900	72976371	427	427	427	427	2
496	20250311	101800	72975517	427	427	427	427	21446
497	20250311	101700	63818075	427	427	427	427	254
498	20250311	101600	63709617	428	428	428	428	4
499	20250311	101500	63707905	428	428	428	428	1
500	20250311	101400	63707477	428	427	428	427	1255
501	20250311	101300	63170592	428	428	428	428	2
502	20250311	101200	63169736	429	429	429	429	0
503	20250311	101100	63169736	429	428	429	428	504
504	20250311	101000	62954022	428	427	428	427	103
505	20250311	100900	62909939	428	427	428	427	12
506	20250311	100800	62904804	428	428	428	428	10
507	20250311	100700	62900524	428	428	429	428	349
508	20250311	100600	62751149	428	429	429	428	230
509	20250311	100500	62652708	428	428	428	428	0
510	20250311	100400	62652708	428	428	429	428	256
511	20250311	100300	62543139	428	428	428	428	254
512	20250311	100200	62434427	428	428	428	428	0
513	20250311	100100	62434427	428	429	429	428	359
514	20250311	100000	62280670	429	429	429	429	1
515	20250311	095900	62280241	428	428	428	428	1416
516	20250311	095800	61674193	427	427	427	427	254
517	20250311	095700	61565735	428	428	428	428	9
518	20250311	095600	61561883	428	427	428	427	3518
519	20250311	095500	60059433	427	427	427	427	254
520	20250311	095400	59950975	428	428	428	428	100
521	20250311	095300	59908175	428	428	428	428	11
522	20250311	095200	59903467	428	428	428	428	0
523	20250311	095100	59903467	428	429	429	428	3341
524	20250311	095000	58473509	428	428	429	428	62
525	20250311	094900	58446972	429	429	429	429	776
526	20250311	094800	58114068	428	428	428	428	254
527	20250311	094700	58005356	429	429	429	429	16
528	20250311	094600	57998492	430	429	430	429	7
529	20250311	094500	57995488	428	429	429	428	301
530	20250311	094400	57866614	429	429	429	429	3
531	20250311	094300	57865327	428	428	428	428	254
532	20250311	094200	57756615	429	428	429	428	256
533	20250311	094100	57647045	428	428	428	428	43
534	20250311	094000	57628641	428	429	429	428	355
535	20250311	093900	57476700	429	429	429	429	200
536	20250311	093800	57390900	428	429	429	428	957
537	20250311	093700	56981301	429	428	429	428	2486
538	20250311	093600	55917241	429	429	429	428	106
539	20250311	093500	55871867	429	429	429	428	379
540	20250311	093400	55709640	429	428	429	428	361
541	20250311	093300	55555125	429	429	429	429	1
542	20250311	093200	55554696	428	429	429	428	364
543	20250311	093100	55398894	429	428	429	428	101
544	20250311	093000	55355665	428	428	429	428	378
545	20250311	092900	55193758	428	428	428	428	255
546	20250311	092800	55084618	429	430	430	429	293
547	20250311	092700	54958920	429	430	430	429	306
548	20250311	092600	54827594	429	429	429	429	254
549	20250311	092500	54718628	430	430	430	430	0
550	20250311	092400	54718628	430	429	430	429	864
551	20250311	092300	54347961	430	429	430	429	277
552	20250311	092200	54229102	429	428	429	428	25141
553	20250311	092100	43452420	429	428	429	428	98
554	20250311	092000	43410467	428	426	428	426	11570
555	20250311	091900	38459407	427	427	427	427	254
556	20250311	091800	38350949	427	427	427	427	254
557	20250311	091700	38242491	427	427	427	426	214
558	20250311	091600	38151126	427	427	427	426	308
559	20250311	091500	38019864	428	428	428	428	0
560	20250311	091400	38019864	428	427	428	427	1500
561	20250311	091300	37378263	427	425	427	425	3415
562	20250311	091200	35926876	425	428	428	425	10328
563	20250311	091100	31529871	428	428	428	428	351
564	20250311	091000	31379643	427	429	429	427	2720
565	20250311	090900	30216473	428	428	430	428	6299
566	20250311	090800	27520499	428	429	429	428	10940
567	20250311	090700	22827406	429	430	430	429	2352
568	20250311	090600	21816156	429	429	429	429	1448
569	20250311	090500	21194964	431	431	431	431	0
570	20250311	090400	21194964	431	430	431	430	700
571	20250311	090300	20893764	431	430	431	430	101
572	20250311	090200	20850333	429	429	429	428	362
573	20250311	090100	20695136	429	432	432	429	28910
574	20250311	090000	8236869	431	431	434	431	19093