KissMeData/000890/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183200	154537281	498	498	498	498	19876
3	20240405	183100	154537281	498	498	498	498	0
4	20240405	183000	154537281	498	498	498	498	0
5	20240405	182900	154537281	498	498	498	498	0
6	20240405	182800	154537281	498	498	498	498	0
7	20240405	182700	154537281	498	498	498	498	0
8	20240405	182600	154537281	498	498	498	498	0
9	20240405	182500	154537281	498	498	498	498	0
10	20240405	182400	154537281	498	498	498	498	0
11	20240405	182300	154537281	498	498	498	498	0
12	20240405	182200	154537281	498	498	498	498	0
13	20240405	182100	154537281	498	498	498	498	0
14	20240405	182000	154537281	498	498	498	498	0
15	20240405	181900	154537281	498	498	498	498	0
16	20240405	181800	154537281	498	498	498	498	0
17	20240405	181700	154537281	498	498	498	498	0
18	20240405	181600	154537281	498	498	498	498	0
19	20240405	181500	154537281	498	498	498	498	0
20	20240405	181400	154537281	498	498	498	498	0
21	20240405	181300	154537281	498	498	498	498	0
22	20240405	181200	154537281	498	498	498	498	0
23	20240405	181100	154537281	498	498	498	498	0
24	20240405	181000	154537281	498	498	498	498	0
25	20240405	180900	154537281	498	498	498	498	0
26	20240405	180800	154537281	498	498	498	498	0
27	20240405	180700	154537281	498	498	498	498	0
28	20240405	180600	154537281	498	498	498	498	0
29	20240405	180500	154537281	498	498	498	498	0
30	20240405	180400	154537281	498	498	498	498	0
31	20240405	180300	154537281	498	498	498	498	0
32	20240405	180200	154537281	498	498	498	498	19876
33	20240405	180100	154537281	498	498	498	498	0
34	20240405	180000	154537281	498	498	498	498	0
35	20240405	175900	154537281	498	498	498	498	0
36	20240405	175800	154537281	498	498	498	498	0
37	20240405	175700	154537281	498	498	498	498	0
38	20240405	175600	154537281	498	498	498	498	0
39	20240405	175500	154537281	498	498	498	498	0
40	20240405	175400	154537281	498	498	498	498	0
41	20240405	175300	154537281	498	498	498	498	0
42	20240405	175200	154537281	498	498	498	498	0
43	20240405	175100	154537281	498	498	498	498	0
44	20240405	175000	154537281	498	498	498	498	0
45	20240405	174900	154537281	498	498	498	498	0
46	20240405	174800	154537281	498	498	498	498	0
47	20240405	174700	154537281	498	498	498	498	0
48	20240405	174600	154537281	498	498	498	498	0
49	20240405	174500	154537281	498	498	498	498	0
50	20240405	174400	154537281	498	498	498	498	0
51	20240405	174300	154537281	498	498	498	498	0
52	20240405	174200	154537281	498	498	498	498	0
53	20240405	174100	154537281	498	498	498	498	0
54	20240405	174000	154537281	498	498	498	498	0
55	20240405	173900	154537281	498	498	498	498	0
56	20240405	173800	154537281	498	498	498	498	0
57	20240405	173700	154537281	498	498	498	498	0
58	20240405	173600	154537281	498	498	498	498	0
59	20240405	173500	154537281	498	498	498	498	0
60	20240405	173400	154537281	498	498	498	498	0
61	20240405	173300	154537281	498	498	498	498	0
62	20240405	173200	154537281	498	498	498	498	19876
63	20240405	173100	154537281	498	498	498	498	0
64	20240405	173000	154537281	498	498	498	498	0
65	20240405	172900	154537281	498	498	498	498	0
66	20240405	172800	154537281	498	498	498	498	0
67	20240405	172700	154537281	498	498	498	498	0
68	20240405	172600	154537281	498	498	498	498	0
69	20240405	172500	154537281	498	498	498	498	0
70	20240405	172400	154537281	498	498	498	498	0
71	20240405	172300	154537281	498	498	498	498	0
72	20240405	172200	154537281	498	498	498	498	0
73	20240405	172100	154537281	498	498	498	498	0
74	20240405	172000	154537281	498	498	498	498	0
75	20240405	171900	154537281	498	498	498	498	0
76	20240405	171800	154537281	498	498	498	498	0
77	20240405	171700	154537281	498	498	498	498	0
78	20240405	171600	154537281	498	498	498	498	0
79	20240405	171500	154537281	498	498	498	498	0
80	20240405	171400	154537281	498	498	498	498	0
81	20240405	171300	154537281	498	498	498	498	0
82	20240405	171200	154537281	498	498	498	498	0
83	20240405	171100	154537281	498	498	498	498	0
84	20240405	171000	154537281	498	498	498	498	0
85	20240405	170900	154537281	498	498	498	498	0
86	20240405	170800	154537281	498	498	498	498	0
87	20240405	170700	154537281	498	498	498	498	0
88	20240405	170600	154537281	498	498	498	498	0
89	20240405	170500	154537281	498	498	498	498	0
90	20240405	170400	154537281	498	498	498	498	0
91	20240405	170300	154537281	498	498	498	498	0
92	20240405	170200	154537281	498	498	498	498	19876
93	20240405	170100	154537281	498	498	498	498	0
94	20240405	170000	154537281	498	498	498	498	0
95	20240405	165900	154537281	498	498	498	498	0
96	20240405	165800	154537281	498	498	498	498	0
97	20240405	165700	154537281	498	498	498	498	0
98	20240405	165600	154537281	498	498	498	498	0
99	20240405	165500	154537281	498	498	498	498	0
100	20240405	165400	154537281	498	498	498	498	0
101	20240405	165300	154537281	498	498	498	498	0
102	20240405	165200	154537281	498	498	498	498	0
103	20240405	165100	154537281	498	498	498	498	0
104	20240405	165000	154537281	498	498	498	498	0
105	20240405	164900	154537281	498	498	498	498	0
106	20240405	164800	154537281	498	498	498	498	0
107	20240405	164700	154537281	498	498	498	498	0
108	20240405	164600	154537281	498	498	498	498	0
109	20240405	164500	154537281	498	498	498	498	0
110	20240405	164400	154537281	498	498	498	498	0
111	20240405	164300	154537281	498	498	498	498	0
112	20240405	164200	154537281	498	498	498	498	0
113	20240405	164100	154537281	498	498	498	498	0
114	20240405	164000	154537281	498	498	498	498	0
115	20240405	163900	154537281	498	498	498	498	0
116	20240405	163800	154537281	498	498	498	498	0
117	20240405	163700	154537281	498	498	498	498	0
118	20240405	163600	154537281	498	498	498	498	0
119	20240405	163500	154537281	498	498	498	498	0
120	20240405	163400	154537281	498	498	498	498	0
121	20240405	163300	154537281	498	498	498	498	0
122	20240405	163200	154537281	498	498	498	498	19876
123	20240405	163100	154537281	498	498	498	498	0
124	20240405	163000	154537281	498	498	498	498	0
125	20240405	162900	154537281	498	498	498	498	0
126	20240405	162800	154537281	498	498	498	498	0
127	20240405	162700	154537281	498	498	498	498	0
128	20240405	162600	154537281	498	498	498	498	0
129	20240405	162500	154537281	498	498	498	498	0
130	20240405	162400	154537281	498	498	498	498	0
131	20240405	162300	154537281	498	498	498	498	0
132	20240405	162200	154537281	498	498	498	498	0
133	20240405	162100	154537281	498	498	498	498	0
134	20240405	162000	154537281	498	498	498	498	0
135	20240405	161900	154537281	498	498	498	498	0
136	20240405	161800	154537281	498	498	498	498	0
137	20240405	161700	154537281	498	498	498	498	0
138	20240405	161600	154537281	498	498	498	498	0
139	20240405	161500	154537281	498	498	498	498	0
140	20240405	161400	154537281	498	498	498	498	0
141	20240405	161300	154537281	498	498	498	498	0
142	20240405	161200	154537281	498	498	498	498	0
143	20240405	161100	154537281	498	498	498	498	0
144	20240405	161000	154537281	498	498	498	498	0
145	20240405	160900	154537281	498	498	498	498	0
146	20240405	160800	154537281	498	498	498	498	0
147	20240405	160700	154537281	498	498	498	498	0
148	20240405	160600	154537281	498	498	498	498	0
149	20240405	160500	154537281	498	498	498	498	0
150	20240405	160400	154537281	498	498	498	498	0
151	20240405	160300	154537281	498	498	498	498	0
152	20240405	160200	154537281	498	498	498	498	19876
153	20240405	160100	154537281	498	498	498	498	0
154	20240405	160000	154537281	498	498	498	498	0
155	20240405	155900	154537281	498	498	498	498	0
156	20240405	155800	154537281	498	498	498	498	0
157	20240405	155700	154537281	498	498	498	498	0
158	20240405	155600	154537281	498	498	498	498	0
159	20240405	155500	154537281	498	498	498	498	0
160	20240405	155400	154537281	498	498	498	498	0
161	20240405	155300	154537281	498	498	498	498	0
162	20240405	155200	154537281	498	498	498	498	0
163	20240405	155100	154537281	498	498	498	498	0
164	20240405	155000	154537281	498	498	498	498	0
165	20240405	154900	154537281	498	498	498	498	0
166	20240405	154800	154537281	498	498	498	498	0
167	20240405	154700	154537281	498	498	498	498	0
168	20240405	154600	154537281	498	498	498	498	0
169	20240405	154500	154537281	498	498	498	498	0
170	20240405	154400	154537281	498	498	498	498	0
171	20240405	154300	154537281	498	498	498	498	0
172	20240405	154200	154537281	498	498	498	498	0
173	20240405	154100	154537281	498	498	498	498	0
174	20240405	154000	154537281	498	498	498	498	0
175	20240405	153900	154537281	498	498	498	498	0
176	20240405	153800	154537281	498	498	498	498	0
177	20240405	153700	154537281	498	498	498	498	0
178	20240405	153600	154537281	498	498	498	498	0
179	20240405	153500	154537281	498	498	498	498	0
180	20240405	153400	154537281	498	498	498	498	0
181	20240405	153300	154537281	498	498	498	498	0
182	20240405	153200	154537281	498	498	498	498	19876
183	20240405	153100	154537281	498	498	498	498	0
184	20240405	153000	154537281	498	498	498	498	19876
185	20240405	152900	144639033	498	498	498	498	0
186	20240405	152800	144639033	498	498	498	498	0
187	20240405	152700	144639033	498	498	498	498	0
188	20240405	152600	144639033	498	498	498	498	0
189	20240405	152500	144639033	498	498	498	498	0
190	20240405	152400	144639033	498	498	498	498	0
191	20240405	152300	144639033	498	498	498	498	0
192	20240405	152200	144639033	498	498	498	498	0
193	20240405	152100	144639033	498	498	498	498	0
194	20240405	152000	144639033	498	498	498	498	0
195	20240405	151900	144639033	498	498	498	498	999
196	20240405	151800	144141531	498	498	498	498	1
197	20240405	151700	144141033	498	498	498	498	0
198	20240405	151600	144141033	498	498	498	498	0
199	20240405	151500	144141033	498	498	498	498	0
200	20240405	151400	144141033	498	498	498	498	0
201	20240405	151300	144141033	498	498	498	498	0
202	20240405	151200	144141033	498	498	498	498	0
203	20240405	151100	144141033	498	498	498	498	0
204	20240405	151000	144141033	498	498	498	498	25
205	20240405	150900	144128583	498	498	498	498	0
206	20240405	150800	144128583	498	498	498	498	250
207	20240405	150700	144004083	498	498	498	498	800
208	20240405	150600	143605683	498	498	498	498	0
209	20240405	150500	143605683	498	498	498	498	0
210	20240405	150400	143605683	498	499	499	498	4649
211	20240405	150300	141290480	499	499	499	499	0
212	20240405	150200	141290480	499	499	499	499	0
213	20240405	150100	141290480	499	499	499	499	0
214	20240405	150000	141290480	499	499	499	499	0
215	20240405	145900	141290480	499	499	499	499	0
216	20240405	145800	141290480	499	499	499	499	123
217	20240405	145700	141229103	499	499	499	499	0
218	20240405	145600	141229103	499	499	499	499	0
219	20240405	145500	141229103	499	499	499	499	100
220	20240405	145400	141179203	499	499	499	499	0
221	20240405	145300	141179203	499	499	499	499	0
222	20240405	145200	141179203	499	499	499	499	0
223	20240405	145100	141179203	499	499	499	499	0
224	20240405	145000	141179203	499	499	499	499	0
225	20240405	144900	141179203	499	499	499	499	3
226	20240405	144800	141177706	499	499	499	499	0
227	20240405	144700	141177706	499	499	499	499	684
228	20240405	144600	140836390	499	499	499	499	40
229	20240405	144500	140816430	498	498	498	498	0
230	20240405	144400	140816430	498	498	498	498	250
231	20240405	144300	140691930	499	499	499	499	7
232	20240405	144200	140688437	499	499	499	499	100
233	20240405	144100	140638537	499	499	499	499	0
234	20240405	144000	140638537	499	499	499	499	5
235	20240405	143900	140636042	499	499	499	499	1164
236	20240405	143800	140055206	500	500	500	500	0
237	20240405	143700	140055206	500	500	500	500	0
238	20240405	143600	140055206	500	500	500	500	0
239	20240405	143500	140055206	500	500	500	500	0
240	20240405	143400	140055206	500	500	500	500	0
241	20240405	143300	140055206	500	500	500	500	0
242	20240405	143200	140055206	500	500	500	500	0
243	20240405	143100	140055206	500	500	500	500	0
244	20240405	143000	140055206	500	500	500	500	0
245	20240405	142900	140055206	500	500	500	500	0
246	20240405	142800	140055206	500	499	500	499	451
247	20240405	142700	139830156	499	499	499	499	0
248	20240405	142600	139830156	499	499	499	499	0
249	20240405	142500	139830156	499	499	499	499	0
250	20240405	142400	139830156	499	499	499	499	0
251	20240405	142300	139830156	499	499	499	499	0
252	20240405	142200	139830156	499	499	499	499	0
253	20240405	142100	139830156	499	499	499	499	0
254	20240405	142000	139830156	499	499	499	499	0
255	20240405	141900	139830156	499	499	499	499	33
256	20240405	141800	139813689	499	499	499	499	200
257	20240405	141700	139713889	500	500	500	500	0
258	20240405	141600	139713889	500	500	500	500	0
259	20240405	141500	139713889	500	500	500	500	0
260	20240405	141400	139713889	500	500	500	500	0
261	20240405	141300	139713889	500	500	500	500	0
262	20240405	141200	139713889	500	500	500	500	0
263	20240405	141100	139713889	500	500	500	500	0
264	20240405	141000	139713889	500	500	500	500	6
265	20240405	140900	139710889	500	500	500	500	0
266	20240405	140800	139710889	500	500	500	500	0
267	20240405	140700	139710889	500	500	500	500	0
268	20240405	140600	139710889	500	500	500	500	0
269	20240405	140500	139710889	500	500	500	500	6
270	20240405	140400	139707889	500	500	500	500	0
271	20240405	140300	139707889	500	500	500	500	0
272	20240405	140200	139707889	500	500	500	500	0
273	20240405	140100	139707889	500	500	500	500	0
274	20240405	140000	139707889	500	500	500	500	100
275	20240405	135900	139657889	500	500	500	500	0
276	20240405	135800	139657889	500	500	500	500	0
277	20240405	135700	139657889	500	500	500	500	0
278	20240405	135600	139657889	500	500	500	500	0
279	20240405	135500	139657889	500	500	500	500	0
280	20240405	135400	139657889	500	500	500	500	0
281	20240405	135300	139657889	500	500	500	500	1
282	20240405	135200	139657389	499	499	499	499	0
283	20240405	135100	139657389	499	499	499	499	1
284	20240405	135000	139656890	500	500	500	500	0
285	20240405	134900	139656890	500	500	500	500	100
286	20240405	134800	139606890	500	500	500	500	0
287	20240405	134700	139606890	500	500	500	500	0
288	20240405	134600	139606890	500	500	500	500	0
289	20240405	134500	139606890	500	500	500	500	0
290	20240405	134400	139606890	500	500	500	500	160
291	20240405	134300	139526890	500	500	500	500	0
292	20240405	134200	139526890	500	500	500	500	0
293	20240405	134100	139526890	500	500	500	500	0
294	20240405	134000	139526890	500	500	500	500	0
295	20240405	133900	139526890	500	500	500	500	0
296	20240405	133800	139526890	500	500	500	500	0
297	20240405	133700	139526890	500	500	500	500	0
298	20240405	133600	139526890	500	500	500	500	100
299	20240405	133500	139476890	498	498	498	498	0
300	20240405	133400	139476890	498	498	498	498	0
301	20240405	133300	139476890	498	498	498	498	0
302	20240405	133200	139476890	498	498	498	498	0
303	20240405	133100	139476890	498	498	498	498	0
304	20240405	133000	139476890	498	498	498	498	0
305	20240405	132900	139476890	498	498	498	498	0
306	20240405	132800	139476890	498	498	498	498	367
307	20240405	132700	139294124	499	499	499	499	8
308	20240405	132600	139290132	500	500	500	500	0
309	20240405	132500	139290132	500	500	500	500	0
310	20240405	132400	139290132	500	500	500	500	0
311	20240405	132300	139290132	500	500	500	500	1
312	20240405	132200	139289632	500	500	500	500	0
313	20240405	132100	139289632	500	500	500	500	0
314	20240405	132000	139289632	500	500	500	500	740
315	20240405	131900	138919632	500	500	500	500	1
316	20240405	131800	138919132	500	500	500	500	0
317	20240405	131700	138919132	500	500	500	500	0
318	20240405	131600	138919132	500	500	500	500	0
319	20240405	131500	138919132	500	500	500	500	0
320	20240405	131400	138919132	500	500	500	500	0
321	20240405	131300	138919132	500	500	500	500	0
322	20240405	131200	138919132	500	500	500	500	0
323	20240405	131100	138919132	500	500	500	500	0
324	20240405	131000	138919132	500	500	500	500	1050
325	20240405	130900	138394132	500	500	500	500	0
326	20240405	130800	138394132	500	499	500	499	41
327	20240405	130700	138373672	499	499	499	499	0
328	20240405	130600	138373672	499	499	499	499	0
329	20240405	130500	138373672	499	499	499	499	0
330	20240405	130400	138373672	499	499	499	499	0
331	20240405	130300	138373672	499	499	499	499	0
332	20240405	130200	138373672	499	499	499	499	1000
333	20240405	130100	137874672	499	499	499	499	0
334	20240405	130000	137874672	499	499	499	499	1
335	20240405	125900	137874173	498	498	498	498	0
336	20240405	125800	137874173	498	498	498	498	0
337	20240405	125700	137874173	498	498	498	498	0
338	20240405	125600	137874173	498	498	498	498	0
339	20240405	125500	137874173	498	498	498	498	6
340	20240405	125400	137871185	499	499	499	499	1
341	20240405	125300	137870686	500	500	500	500	59
342	20240405	125200	137841186	499	499	499	499	0
343	20240405	125100	137841186	499	499	499	499	0
344	20240405	125000	137841186	499	499	499	499	0
345	20240405	124900	137841186	499	499	499	499	0
346	20240405	124800	137841186	499	499	499	499	0
347	20240405	124700	137841186	499	499	499	499	0
348	20240405	124600	137841186	499	499	499	499	0
349	20240405	124500	137841186	499	499	499	499	0
350	20240405	124400	137841186	499	499	499	499	0
351	20240405	124300	137841186	499	499	499	499	0
352	20240405	124200	137841186	499	499	499	499	0
353	20240405	124100	137841186	499	499	499	499	60
354	20240405	124000	137811246	499	499	499	499	6
355	20240405	123900	137808252	499	499	499	499	0
356	20240405	123800	137808252	499	499	499	499	0
357	20240405	123700	137808252	499	499	499	499	0
358	20240405	123600	137808252	499	499	499	499	0
359	20240405	123500	137808252	499	499	499	499	2
360	20240405	123400	137807254	499	499	499	499	1
361	20240405	123300	137806755	500	499	500	499	10
362	20240405	123200	137801756	500	498	500	498	100
363	20240405	123100	137751899	497	497	497	497	171
364	20240405	123000	137666912	497	497	497	497	0
365	20240405	122900	137666912	497	497	497	497	200
366	20240405	122800	137567512	497	497	497	497	0
367	20240405	122700	137567512	497	497	497	497	1601
368	20240405	122600	136771815	498	498	498	498	5
369	20240405	122500	136769325	498	498	498	498	1924
370	20240405	122400	135811173	500	500	500	500	100
371	20240405	122300	135761173	500	500	500	500	0
372	20240405	122200	135761173	500	500	500	500	0
373	20240405	122100	135761173	500	500	500	500	0
374	20240405	122000	135761173	500	500	500	500	0
375	20240405	121900	135761173	500	500	500	500	0
376	20240405	121800	135761173	500	500	500	500	10
377	20240405	121700	135756173	500	500	500	500	0
378	20240405	121600	135756173	500	500	500	500	0
379	20240405	121500	135756173	500	500	500	500	13
380	20240405	121400	135749673	500	500	500	500	0
381	20240405	121300	135749673	500	500	500	500	0
382	20240405	121200	135749673	500	500	500	500	0
383	20240405	121100	135749673	500	500	500	500	0
384	20240405	121000	135749673	500	500	500	500	0
385	20240405	120900	135749673	500	500	500	500	0
386	20240405	120800	135749673	500	500	500	500	0
387	20240405	120700	135749673	500	500	500	500	1
388	20240405	120600	135749173	500	500	500	498	7378
389	20240405	120500	132073545	500	500	500	500	0
390	20240405	120400	132073545	500	500	500	500	0
391	20240405	120300	132073545	500	500	500	500	0
392	20240405	120200	132073545	500	500	500	500	0
393	20240405	120100	132073545	500	500	500	500	0
394	20240405	120000	132073545	500	500	500	500	0
395	20240405	115900	132073545	500	500	500	500	0
396	20240405	115800	132073545	500	500	500	500	0
397	20240405	115700	132073545	500	500	500	500	0
398	20240405	115600	132073545	500	500	500	500	0
399	20240405	115500	132073545	500	500	500	500	0
400	20240405	115400	132073545	500	500	500	500	0
401	20240405	115300	132073545	500	500	500	500	1
402	20240405	115200	132073045	498	498	498	498	0
403	20240405	115100	132073045	498	498	498	498	1
404	20240405	115000	132072547	500	500	500	500	1
405	20240405	114900	132072047	500	500	500	500	0
406	20240405	114800	132072047	500	500	500	500	0
407	20240405	114700	132072047	500	500	500	500	0
408	20240405	114600	132072047	500	500	500	500	0
409	20240405	114500	132072047	500	500	500	500	0
410	20240405	114400	132072047	500	500	500	500	0
411	20240405	114300	132072047	500	500	500	500	0
412	20240405	114200	132072047	500	500	500	500	1
413	20240405	114100	132071547	498	498	498	498	0
414	20240405	114000	132071547	498	498	498	498	0
415	20240405	113900	132071547	498	498	498	498	1498
416	20240405	113800	131325543	498	498	498	498	1
417	20240405	113700	131325045	498	498	498	498	0
418	20240405	113600	131325045	498	498	498	498	27
419	20240405	113500	131311599	497	497	497	497	10000
420	20240405	113400	126341599	500	500	500	500	0
421	20240405	113300	126341599	500	497	500	497	396
422	20240405	113200	126144490	497	497	497	497	2
423	20240405	113100	126143496	497	497	497	497	3
424	20240405	113000	126142005	497	497	497	497	5
425	20240405	112900	126139520	497	497	497	497	37
426	20240405	112800	126121131	497	497	497	497	100
427	20240405	112700	126071431	497	497	497	497	0
428	20240405	112600	126071431	497	497	497	497	0
429	20240405	112500	126071431	497	497	497	497	0
430	20240405	112400	126071431	497	497	497	497	20
431	20240405	112300	126061491	497	497	497	497	0
432	20240405	112200	126061491	497	497	497	497	0
433	20240405	112100	126061491	497	497	497	497	83
434	20240405	112000	126020240	497	497	497	497	0
435	20240405	111900	126020240	497	497	497	497	0
436	20240405	111800	126020240	497	497	497	497	0
437	20240405	111700	126020240	497	497	497	497	0
438	20240405	111600	126020240	497	497	497	497	0
439	20240405	111500	126020240	497	497	497	497	200
440	20240405	111400	125920840	497	497	497	497	6
441	20240405	111300	125917858	497	497	497	497	0
442	20240405	111200	125917858	497	497	497	497	0
443	20240405	111100	125917858	497	497	497	497	10
444	20240405	111000	125912888	497	497	497	497	0
445	20240405	110900	125912888	497	497	497	497	4
446	20240405	110800	125910900	497	497	497	497	0
447	20240405	110700	125910900	497	497	497	497	0
448	20240405	110600	125910900	497	497	497	497	0
449	20240405	110500	125910900	497	497	497	497	0
450	20240405	110400	125910900	497	497	497	497	20
451	20240405	110300	125900960	497	497	497	497	2
452	20240405	110200	125899966	497	497	497	497	0
453	20240405	110100	125899966	497	497	497	497	0
454	20240405	110000	125899966	497	497	497	497	20
455	20240405	105900	125890026	497	498	500	497	5890
456	20240405	105800	122946190	497	497	497	497	0
457	20240405	105700	122946190	497	497	497	497	0
458	20240405	105600	122946190	497	497	497	497	1
459	20240405	105500	122945693	498	498	498	498	623
460	20240405	105400	122635439	497	496	497	496	2004
461	20240405	105300	121641454	497	497	497	497	0
462	20240405	105200	121641454	497	497	497	497	18
463	20240405	105100	121632508	498	498	498	498	2
464	20240405	105000	121631512	498	498	498	498	1
465	20240405	104900	121631014	497	497	497	497	805
466	20240405	104800	121230929	498	498	498	498	0
467	20240405	104700	121230929	498	498	498	498	201
468	20240405	104600	121130831	496	496	496	496	0
469	20240405	104500	121130831	496	496	496	496	0
470	20240405	104400	121130831	496	496	496	496	0
471	20240405	104300	121130831	496	496	496	496	0
472	20240405	104200	121130831	496	496	496	496	70
473	20240405	104100	121096111	497	497	497	497	0
474	20240405	104000	121096111	497	497	497	497	0
475	20240405	103900	121096111	497	497	497	497	300
476	20240405	103800	120947011	497	497	497	497	0
477	20240405	103700	120947011	497	497	497	497	752
478	20240405	103600	120573267	497	497	497	497	0
479	20240405	103500	120573267	497	497	497	497	10
480	20240405	103400	120568297	497	497	497	497	1
481	20240405	103300	120567800	497	497	497	497	1
482	20240405	103200	120567303	498	498	498	498	0
483	20240405	103100	120567303	498	498	498	498	0
484	20240405	103000	120567303	498	498	498	498	0
485	20240405	102900	120567303	498	498	498	498	100
486	20240405	102800	120517503	498	498	498	498	10
487	20240405	102700	120512523	498	498	498	498	0
488	20240405	102600	120512523	498	498	498	498	5
489	20240405	102500	120510033	497	497	497	497	0
490	20240405	102400	120510033	497	497	497	497	0
491	20240405	102300	120510033	497	497	497	497	0
492	20240405	102200	120510033	497	496	497	496	3445
493	20240405	102100	118801312	496	495	496	495	6032
494	20240405	102000	115815468	495	495	495	495	148
495	20240405	101900	115742208	495	495	495	495	2035
496	20240405	101800	114734883	495	496	496	495	4951
497	20240405	101700	112283313	496	496	496	496	1018
498	20240405	101600	111778385	496	496	496	496	62
499	20240405	101500	111747633	495	495	495	495	0
500	20240405	101400	111747633	495	495	495	495	0
501	20240405	101300	111747633	495	498	498	494	112111
502	20240405	101200	56199456	500	500	500	500	0
503	20240405	101100	56199456	500	500	500	500	0
504	20240405	101000	56199456	500	500	500	500	0
505	20240405	100900	56199456	500	500	500	500	5
506	20240405	100800	56196956	500	500	500	500	0
507	20240405	100700	56196956	500	500	500	500	1
508	20240405	100600	56196456	499	499	499	499	4109
509	20240405	100500	54146065	499	499	499	499	101
510	20240405	100400	54095666	499	499	499	499	1
511	20240405	100300	54095167	497	498	498	497	820
512	20240405	100200	53687617	500	500	500	498	614
513	20240405	100100	53381136	500	498	500	498	1002
514	20240405	100000	52882137	499	499	499	499	12
515	20240405	095900	52876149	500	500	500	500	0
516	20240405	095800	52876149	500	499	500	499	3989
517	20240405	095700	50885637	499	499	499	499	0
518	20240405	095600	50885637	499	499	499	499	100
519	20240405	095500	50835737	499	499	499	499	100
520	20240405	095400	50785837	499	499	499	499	3000
521	20240405	095300	49288837	499	499	499	499	0
522	20240405	095200	49288837	499	499	499	499	1004
523	20240405	095100	48787841	499	499	499	499	9
524	20240405	095000	48783350	498	498	498	498	2
525	20240405	094900	48782354	496	496	496	496	0
526	20240405	094800	48782354	496	498	498	496	11400
527	20240405	094700	43122568	497	497	497	497	0
528	20240405	094600	43122568	497	499	499	497	24
529	20240405	094500	43110630	497	499	499	497	9094
530	20240405	094400	38590512	499	499	499	499	8
531	20240405	094300	38586520	497	498	498	497	1826
532	20240405	094200	37678996	498	498	498	498	12
533	20240405	094100	37673020	498	499	499	498	1822
534	20240405	094000	36765504	499	499	499	499	9
535	20240405	093900	36761013	499	499	499	499	0
536	20240405	093800	36761013	499	499	499	499	1086
537	20240405	093700	36219099	500	500	500	500	210
538	20240405	093600	36114099	500	500	500	500	12
539	20240405	093500	36108099	500	500	500	500	10
540	20240405	093400	36103099	500	500	500	500	0
541	20240405	093300	36103099	500	500	500	500	0
542	20240405	093200	36103099	500	500	500	500	0
543	20240405	093100	36103099	500	500	500	500	400
544	20240405	093000	35903099	500	500	500	500	336
545	20240405	092900	35735099	500	499	500	499	599
546	20240405	092800	35436162	499	499	499	499	5026
547	20240405	092700	32928188	499	499	499	499	2112
548	20240405	092600	31874300	498	498	498	498	110
549	20240405	092500	31819520	497	497	497	497	960
550	20240405	092400	31342400	497	498	498	496	5779
551	20240405	092300	28475308	497	499	500	497	50005
552	20240405	092200	3568414	500	500	500	500	1
553	20240405	092100	3567914	500	499	500	499	23
554	20240405	092000	3556418	499	500	500	499	224
555	20240405	091900	3444510	500	500	500	500	0
556	20240405	091800	3444510	500	500	500	500	47
557	20240405	091700	3421010	500	500	500	500	0
558	20240405	091600	3421010	500	500	500	500	25
559	20240405	091500	3408510	500	500	500	500	100
560	20240405	091400	3358510	500	500	500	500	4
561	20240405	091300	3356510	500	500	500	500	42
562	20240405	091200	3335510	500	500	500	500	0
563	20240405	091100	3335510	500	500	500	500	25
564	20240405	091000	3323010	500	500	500	500	115
565	20240405	090900	3265510	501	500	501	500	10
566	20240405	090800	3260505	501	501	501	501	0
567	20240405	090700	3260505	501	501	501	500	62
568	20240405	090600	3229503	500	500	500	500	0
569	20240405	090500	3229503	500	500	500	500	1
570	20240405	090400	3229003	501	501	501	501	0
571	20240405	090300	3229003	501	501	501	501	0
572	20240405	090200	3229003	501	501	501	500	6054
573	20240405	090100	202001	501	501	501	501	354
574	20240405	090000	24647	503	503	503	503	49