KissMeData/000890/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183200	155612441	495	495	495	495	10219
3	20240412	183100	155612441	495	495	495	495	0
4	20240412	183000	155612441	495	495	495	495	0
5	20240412	182900	155612441	495	495	495	495	0
6	20240412	182800	155612441	495	495	495	495	0
7	20240412	182700	155612441	495	495	495	495	0
8	20240412	182600	155612441	495	495	495	495	0
9	20240412	182500	155612441	495	495	495	495	0
10	20240412	182400	155612441	495	495	495	495	0
11	20240412	182300	155612441	495	495	495	495	0
12	20240412	182200	155612441	495	495	495	495	0
13	20240412	182100	155612441	495	495	495	495	0
14	20240412	182000	155612441	495	495	495	495	0
15	20240412	181900	155612441	495	495	495	495	0
16	20240412	181800	155612441	495	495	495	495	0
17	20240412	181700	155612441	495	495	495	495	0
18	20240412	181600	155612441	495	495	495	495	0
19	20240412	181500	155612441	495	495	495	495	0
20	20240412	181400	155612441	495	495	495	495	0
21	20240412	181300	155612441	495	495	495	495	0
22	20240412	181200	155612441	495	495	495	495	0
23	20240412	181100	155612441	495	495	495	495	0
24	20240412	181000	155612441	495	495	495	495	0
25	20240412	180900	155612441	495	495	495	495	0
26	20240412	180800	155612441	495	495	495	495	0
27	20240412	180700	155612441	495	495	495	495	0
28	20240412	180600	155612441	495	495	495	495	0
29	20240412	180500	155612441	495	495	495	495	0
30	20240412	180400	155612441	495	495	495	495	0
31	20240412	180300	155612441	495	495	495	495	0
32	20240412	180200	155612441	495	495	495	495	10219
33	20240412	180100	155612441	495	495	495	495	0
34	20240412	180000	155612441	495	495	495	495	0
35	20240412	175900	155612441	495	495	495	495	0
36	20240412	175800	155612441	495	495	495	495	0
37	20240412	175700	155612441	495	495	495	495	0
38	20240412	175600	155612441	495	495	495	495	0
39	20240412	175500	155612441	495	495	495	495	0
40	20240412	175400	155612441	495	495	495	495	0
41	20240412	175300	155612441	495	495	495	495	0
42	20240412	175200	155612441	495	495	495	495	0
43	20240412	175100	155612441	495	495	495	495	0
44	20240412	175000	155612441	495	495	495	495	0
45	20240412	174900	155612441	495	495	495	495	0
46	20240412	174800	155612441	495	495	495	495	0
47	20240412	174700	155612441	495	495	495	495	0
48	20240412	174600	155612441	495	495	495	495	0
49	20240412	174500	155612441	495	495	495	495	0
50	20240412	174400	155612441	495	495	495	495	0
51	20240412	174300	155612441	495	495	495	495	0
52	20240412	174200	155612441	495	495	495	495	0
53	20240412	174100	155612441	495	495	495	495	0
54	20240412	174000	155612441	495	495	495	495	0
55	20240412	173900	155612441	495	495	495	495	0
56	20240412	173800	155612441	495	495	495	495	0
57	20240412	173700	155612441	495	495	495	495	0
58	20240412	173600	155612441	495	495	495	495	0
59	20240412	173500	155612441	495	495	495	495	0
60	20240412	173400	155612441	495	495	495	495	0
61	20240412	173300	155612441	495	495	495	495	0
62	20240412	173200	155612441	495	495	495	495	10219
63	20240412	173100	155612441	495	495	495	495	0
64	20240412	173000	155612441	495	495	495	495	0
65	20240412	172900	155612441	495	495	495	495	0
66	20240412	172800	155612441	495	495	495	495	0
67	20240412	172700	155612441	495	495	495	495	0
68	20240412	172600	155612441	495	495	495	495	0
69	20240412	172500	155612441	495	495	495	495	0
70	20240412	172400	155612441	495	495	495	495	0
71	20240412	172300	155612441	495	495	495	495	0
72	20240412	172200	155612441	495	495	495	495	0
73	20240412	172100	155612441	495	495	495	495	0
74	20240412	172000	155612441	495	495	495	495	0
75	20240412	171900	155612441	495	495	495	495	0
76	20240412	171800	155612441	495	495	495	495	0
77	20240412	171700	155612441	495	495	495	495	0
78	20240412	171600	155612441	495	495	495	495	0
79	20240412	171500	155612441	495	495	495	495	0
80	20240412	171400	155612441	495	495	495	495	0
81	20240412	171300	155612441	495	495	495	495	0
82	20240412	171200	155612441	495	495	495	495	0
83	20240412	171100	155612441	495	495	495	495	0
84	20240412	171000	155612441	495	495	495	495	0
85	20240412	170900	155612441	495	495	495	495	0
86	20240412	170800	155612441	495	495	495	495	0
87	20240412	170700	155612441	495	495	495	495	0
88	20240412	170600	155612441	495	495	495	495	0
89	20240412	170500	155612441	495	495	495	495	0
90	20240412	170400	155612441	495	495	495	495	0
91	20240412	170300	155612441	495	495	495	495	0
92	20240412	170200	155612441	495	495	495	495	10219
93	20240412	170100	155612441	495	495	495	495	0
94	20240412	170000	155612441	495	495	495	495	0
95	20240412	165900	155612441	495	495	495	495	0
96	20240412	165800	155612441	495	495	495	495	0
97	20240412	165700	155612441	495	495	495	495	0
98	20240412	165600	155612441	495	495	495	495	0
99	20240412	165500	155612441	495	495	495	495	0
100	20240412	165400	155612441	495	495	495	495	0
101	20240412	165300	155612441	495	495	495	495	0
102	20240412	165200	155612441	495	495	495	495	0
103	20240412	165100	155612441	495	495	495	495	0
104	20240412	165000	155612441	495	495	495	495	0
105	20240412	164900	155612441	495	495	495	495	0
106	20240412	164800	155612441	495	495	495	495	0
107	20240412	164700	155612441	495	495	495	495	0
108	20240412	164600	155612441	495	495	495	495	0
109	20240412	164500	155612441	495	495	495	495	0
110	20240412	164400	155612441	495	495	495	495	0
111	20240412	164300	155612441	495	495	495	495	0
112	20240412	164200	155612441	495	495	495	495	0
113	20240412	164100	155612441	495	495	495	495	0
114	20240412	164000	155612441	495	495	495	495	0
115	20240412	163900	155612441	495	495	495	495	0
116	20240412	163800	155612441	495	495	495	495	0
117	20240412	163700	155612441	495	495	495	495	0
118	20240412	163600	155612441	495	495	495	495	0
119	20240412	163500	155612441	495	495	495	495	0
120	20240412	163400	155612441	495	495	495	495	0
121	20240412	163300	155612441	495	495	495	495	0
122	20240412	163200	155612441	495	495	495	495	10219
123	20240412	163100	155612441	495	495	495	495	0
124	20240412	163000	155612441	495	495	495	495	0
125	20240412	162900	155612441	495	495	495	495	0
126	20240412	162800	155612441	495	495	495	495	0
127	20240412	162700	155612441	495	495	495	495	0
128	20240412	162600	155612441	495	495	495	495	0
129	20240412	162500	155612441	495	495	495	495	0
130	20240412	162400	155612441	495	495	495	495	0
131	20240412	162300	155612441	495	495	495	495	0
132	20240412	162200	155612441	495	495	495	495	0
133	20240412	162100	155612441	495	495	495	495	0
134	20240412	162000	155612441	495	495	495	495	0
135	20240412	161900	155612441	495	495	495	495	0
136	20240412	161800	155612441	495	495	495	495	0
137	20240412	161700	155612441	495	495	495	495	0
138	20240412	161600	155612441	495	495	495	495	0
139	20240412	161500	155612441	495	495	495	495	0
140	20240412	161400	155612441	495	495	495	495	0
141	20240412	161300	155612441	495	495	495	495	0
142	20240412	161200	155612441	495	495	495	495	0
143	20240412	161100	155612441	495	495	495	495	0
144	20240412	161000	155612441	495	495	495	495	0
145	20240412	160900	155612441	495	495	495	495	0
146	20240412	160800	155612441	495	495	495	495	0
147	20240412	160700	155612441	495	495	495	495	0
148	20240412	160600	155612441	495	495	495	495	0
149	20240412	160500	155612441	495	495	495	495	0
150	20240412	160400	155612441	495	495	495	495	0
151	20240412	160300	155612441	495	495	495	495	0
152	20240412	160200	155612441	495	495	495	495	10219
153	20240412	160100	155612441	495	495	495	495	0
154	20240412	160000	155612441	495	495	495	495	0
155	20240412	155900	155612441	495	495	495	495	0
156	20240412	155800	155612441	495	495	495	495	0
157	20240412	155700	155612441	495	495	495	495	0
158	20240412	155600	155612441	495	495	495	495	0
159	20240412	155500	155612441	495	495	495	495	0
160	20240412	155400	155612441	495	495	495	495	0
161	20240412	155300	155612441	495	495	495	495	0
162	20240412	155200	155612441	495	495	495	495	0
163	20240412	155100	155612441	495	495	495	495	0
164	20240412	155000	155612441	495	495	495	495	0
165	20240412	154900	155612441	495	495	495	495	0
166	20240412	154800	155612441	495	495	495	495	0
167	20240412	154700	155612441	495	495	495	495	0
168	20240412	154600	155612441	495	495	495	495	0
169	20240412	154500	155612441	495	495	495	495	0
170	20240412	154400	155612441	495	495	495	495	0
171	20240412	154300	155612441	495	495	495	495	0
172	20240412	154200	155612441	495	495	495	495	0
173	20240412	154100	155612441	495	495	495	495	0
174	20240412	154000	155612441	495	495	495	495	0
175	20240412	153900	155612441	495	495	495	495	0
176	20240412	153800	155612441	495	495	495	495	0
177	20240412	153700	155612441	495	495	495	495	0
178	20240412	153600	155612441	495	495	495	495	0
179	20240412	153500	155612441	495	495	495	495	0
180	20240412	153400	155612441	495	495	495	495	0
181	20240412	153300	155612441	495	495	495	495	0
182	20240412	153200	155612441	495	495	495	495	10219
183	20240412	153100	155612441	495	495	495	495	0
184	20240412	153000	155612441	495	495	495	495	10219
185	20240412	152900	150554036	495	495	495	495	0
186	20240412	152800	150554036	495	495	495	495	0
187	20240412	152700	150554036	495	495	495	495	0
188	20240412	152600	150554036	495	495	495	495	0
189	20240412	152500	150554036	495	495	495	495	0
190	20240412	152400	150554036	495	495	495	495	0
191	20240412	152300	150554036	495	495	495	495	0
192	20240412	152200	150554036	495	495	495	495	0
193	20240412	152100	150554036	495	495	495	495	0
194	20240412	152000	150554036	495	495	495	495	0
195	20240412	151900	150554036	495	494	495	492	11240
196	20240412	151800	145020905	495	495	495	495	0
197	20240412	151700	145020905	495	495	495	495	1
198	20240412	151600	145020410	494	496	496	494	81
199	20240412	151500	144980394	495	494	495	493	20252
200	20240412	151400	134973843	495	495	495	495	200
201	20240412	151300	134874843	495	495	495	495	7
202	20240412	151200	134871378	493	495	495	493	17007
203	20240412	151100	126483396	495	495	495	494	5848
204	20240412	151000	123594431	495	495	495	495	54
205	20240412	150900	123567701	495	495	495	495	65
206	20240412	150800	123535526	495	495	495	495	42
207	20240412	150700	123514736	495	495	495	495	67
208	20240412	150600	123481571	495	495	495	495	70
209	20240412	150500	123446921	495	495	495	495	19
210	20240412	150400	123437516	495	495	495	495	23
211	20240412	150300	123426131	495	495	495	495	1674
212	20240412	150200	122597501	495	495	495	495	0
213	20240412	150100	122597501	495	495	495	495	0
214	20240412	150000	122597501	495	495	495	495	0
215	20240412	145900	122597501	495	495	495	495	10013
216	20240412	145800	117641066	495	495	495	495	45
217	20240412	145700	117618791	495	495	495	495	60
218	20240412	145600	117589091	495	495	495	495	44
219	20240412	145500	117567311	495	495	495	495	8211
220	20240412	145400	113502866	495	494	495	494	3019
221	20240412	145300	112009480	494	494	494	494	10
222	20240412	145200	112004540	494	494	494	494	22
223	20240412	145100	111993672	494	494	494	494	942
224	20240412	145000	111528324	494	494	494	494	7
225	20240412	144900	111524866	495	495	495	495	1
226	20240412	144800	111524371	494	494	494	494	1
227	20240412	144700	111523877	495	495	495	495	0
228	20240412	144600	111523877	495	495	495	495	0
229	20240412	144500	111523877	495	495	495	495	1
230	20240412	144400	111523382	494	494	494	494	0
231	20240412	144300	111523382	494	494	494	494	5112
232	20240412	144200	108998054	495	495	495	495	0
233	20240412	144100	108998054	495	495	495	495	200
234	20240412	144000	108899054	495	495	495	495	50
235	20240412	143900	108874304	495	495	495	495	0
236	20240412	143800	108874304	495	495	495	495	2
237	20240412	143700	108873314	495	495	495	495	0
238	20240412	143600	108873314	495	495	495	495	0
239	20240412	143500	108873314	495	495	495	495	2
240	20240412	143400	108872324	495	495	495	495	0
241	20240412	143300	108872324	495	495	495	495	200
242	20240412	143200	108773324	495	495	495	495	25
243	20240412	143100	108760949	495	495	495	495	0
244	20240412	143000	108760949	495	495	495	495	2
245	20240412	142900	108759959	495	495	495	495	0
246	20240412	142800	108759959	495	495	495	495	163
247	20240412	142700	108679274	494	494	494	494	0
248	20240412	142600	108679274	494	494	494	494	0
249	20240412	142500	108679274	494	494	494	494	0
250	20240412	142400	108679274	494	495	495	494	5510
251	20240412	142300	105957324	495	495	495	494	2021
252	20240412	142200	104956940	495	494	495	494	1222
253	20240412	142100	104352272	495	495	495	495	0
254	20240412	142000	104352272	495	494	495	494	4078
255	20240412	141900	102337736	495	495	495	495	8
256	20240412	141800	102333776	495	495	495	495	100
257	20240412	141700	102284276	495	495	495	495	2019
258	20240412	141600	101284871	495	495	495	495	0
259	20240412	141500	101284871	495	495	495	495	10
260	20240412	141400	101279921	495	495	495	495	0
261	20240412	141300	101279921	495	495	495	495	0
262	20240412	141200	101279921	495	495	495	495	0
263	20240412	141100	101279921	495	495	495	495	0
264	20240412	141000	101279921	495	495	495	495	0
265	20240412	140900	101279921	495	495	495	495	0
266	20240412	140800	101279921	495	495	495	495	339
267	20240412	140700	101112116	495	495	495	495	1000
268	20240412	140600	100617116	495	495	495	495	38
269	20240412	140500	100598306	495	495	495	495	0
270	20240412	140400	100598306	495	495	495	495	0
271	20240412	140300	100598306	495	495	495	495	1262
272	20240412	140200	99973616	495	495	495	495	100
273	20240412	140100	99924116	495	495	495	495	2
274	20240412	140000	99923126	495	495	495	495	0
275	20240412	135900	99923126	495	495	495	495	0
276	20240412	135800	99923126	495	495	495	495	0
277	20240412	135700	99923126	495	495	495	495	7
278	20240412	135600	99919661	495	495	495	495	0
279	20240412	135500	99919661	495	494	495	494	31
280	20240412	135400	99904346	495	495	495	495	2
281	20240412	135300	99903356	495	495	495	495	1000
282	20240412	135200	99408356	495	495	495	495	503
283	20240412	135100	99159371	495	495	495	495	5
284	20240412	135000	99156896	495	495	495	494	1087
285	20240412	134900	98618981	494	494	494	494	0
286	20240412	134800	98618981	494	494	494	494	0
287	20240412	134700	98618981	494	494	494	494	2675
288	20240412	134600	97297531	495	495	495	495	0
289	20240412	134500	97297531	495	495	495	495	0
290	20240412	134400	97297531	495	495	495	495	11
291	20240412	134300	97292086	494	494	494	494	0
292	20240412	134200	97292086	494	495	495	494	19318
293	20240412	134100	87738392	496	496	496	496	73
294	20240412	134000	87702184	496	496	496	496	0
295	20240412	133900	87702184	496	496	496	496	0
296	20240412	133800	87702184	496	496	496	496	0
297	20240412	133700	87702184	496	496	496	496	0
298	20240412	133600	87702184	496	496	496	496	0
299	20240412	133500	87702184	496	496	496	496	0
300	20240412	133400	87702184	496	496	496	496	0
301	20240412	133300	87702184	496	496	496	496	100
302	20240412	133200	87652584	496	496	496	496	10
303	20240412	133100	87647624	495	496	496	495	79
304	20240412	133000	87608480	495	495	495	495	0
305	20240412	132900	87608480	495	495	495	495	0
306	20240412	132800	87608480	495	495	495	495	0
307	20240412	132700	87608480	495	495	495	495	50
308	20240412	132600	87583730	495	495	495	495	75
309	20240412	132500	87546605	496	496	496	496	0
310	20240412	132400	87546605	496	496	496	496	0
311	20240412	132300	87546605	496	496	496	496	0
312	20240412	132200	87546605	496	496	496	496	0
313	20240412	132100	87546605	496	496	496	496	0
314	20240412	132000	87546605	496	496	496	496	0
315	20240412	131900	87546605	496	496	496	496	0
316	20240412	131800	87546605	496	496	496	496	0
317	20240412	131700	87546605	496	496	496	496	0
318	20240412	131600	87546605	496	496	496	496	35
319	20240412	131500	87529245	495	495	495	495	0
320	20240412	131400	87529245	495	495	495	495	0
321	20240412	131300	87529245	495	495	495	495	0
322	20240412	131200	87529245	495	495	495	495	70
323	20240412	131100	87494595	495	495	495	495	350
324	20240412	131000	87321345	496	496	496	496	1000
325	20240412	130900	86825345	496	496	496	496	0
326	20240412	130800	86825345	496	496	496	496	200
327	20240412	130700	86726145	496	496	496	496	0
328	20240412	130600	86726145	496	496	496	496	0
329	20240412	130500	86726145	496	496	496	496	0
330	20240412	130400	86726145	496	496	496	496	0
331	20240412	130300	86726145	496	496	496	496	4
332	20240412	130200	86724161	496	496	496	496	9
333	20240412	130100	86719697	496	496	496	496	2
334	20240412	130000	86718705	496	496	496	496	1
335	20240412	125900	86718209	496	496	496	496	0
336	20240412	125800	86718209	496	496	496	496	0
337	20240412	125700	86718209	496	496	496	496	0
338	20240412	125600	86718209	496	496	496	496	1
339	20240412	125500	86717713	496	496	496	496	1
340	20240412	125400	86717217	496	496	496	496	0
341	20240412	125300	86717217	496	496	496	496	2
342	20240412	125200	86716225	496	496	496	496	0
343	20240412	125100	86716225	496	496	496	496	0
344	20240412	125000	86716225	496	496	496	496	20
345	20240412	124900	86706305	496	496	496	496	0
346	20240412	124800	86706305	496	496	496	496	40
347	20240412	124700	86686465	496	496	496	496	4
348	20240412	124600	86684481	496	496	496	496	0
349	20240412	124500	86684481	496	496	496	496	0
350	20240412	124400	86684481	496	496	496	496	0
351	20240412	124300	86684481	496	496	496	496	5
352	20240412	124200	86682001	496	496	496	496	90
353	20240412	124100	86637361	496	496	496	496	216
354	20240412	124000	86530225	496	496	496	496	1
355	20240412	123900	86529729	496	496	496	496	6
356	20240412	123800	86526753	495	495	495	495	0
357	20240412	123700	86526753	495	495	495	495	0
358	20240412	123600	86526753	495	495	495	495	0
359	20240412	123500	86526753	495	495	495	495	0
360	20240412	123400	86526753	495	495	495	495	0
361	20240412	123300	86526753	495	495	495	495	0
362	20240412	123200	86526753	495	495	495	495	0
363	20240412	123100	86526753	495	495	495	495	0
364	20240412	123000	86526753	495	495	495	495	2423
365	20240412	122900	85327368	494	494	494	494	0
366	20240412	122800	85327368	494	495	495	494	2001
367	20240412	122700	84338873	495	495	495	495	0
368	20240412	122600	84338873	495	495	495	495	0
369	20240412	122500	84338873	495	495	495	495	2
370	20240412	122400	84337883	495	495	495	495	5
371	20240412	122300	84335408	494	494	494	494	0
372	20240412	122200	84335408	494	494	494	494	378
373	20240412	122100	84148676	495	495	495	495	0
374	20240412	122000	84148676	495	495	495	495	301
375	20240412	121900	83999681	494	494	494	494	1
376	20240412	121800	83999187	495	495	495	495	0
377	20240412	121700	83999187	495	495	495	495	7
378	20240412	121600	83995722	495	495	495	495	200
379	20240412	121500	83896722	495	495	495	495	0
380	20240412	121400	83896722	495	495	495	495	1000
381	20240412	121300	83401722	495	495	495	495	42
382	20240412	121200	83380932	495	494	495	494	51
383	20240412	121100	83355737	494	494	494	494	0
384	20240412	121000	83355737	494	494	494	494	0
385	20240412	120900	83355737	494	494	494	494	7876
386	20240412	120800	79464993	494	494	494	494	10
387	20240412	120700	79460053	494	494	494	494	1
388	20240412	120600	79459559	494	494	494	494	110
389	20240412	120500	79405219	494	494	494	494	11
390	20240412	120400	79399785	494	494	494	494	1
391	20240412	120300	79399291	494	493	494	493	15002
392	20240412	120200	72003303	494	494	494	494	0
393	20240412	120100	72003303	494	494	494	494	110
394	20240412	120000	71948963	494	494	494	494	285
395	20240412	115900	71808173	495	495	495	495	0
396	20240412	115800	71808173	495	495	495	495	63
397	20240412	115700	71776988	495	495	495	495	0
398	20240412	115600	71776988	495	495	495	495	2
399	20240412	115500	71775998	494	494	494	494	7
400	20240412	115400	71772540	494	494	494	494	0
401	20240412	115300	71772540	494	494	494	494	0
402	20240412	115200	71772540	494	494	494	494	136
403	20240412	115100	71705356	494	494	494	494	128
404	20240412	115000	71642124	493	494	494	493	489
405	20240412	114900	71401027	494	494	494	494	136
406	20240412	114800	71333843	494	494	494	494	9
407	20240412	114700	71329397	494	494	494	494	0
408	20240412	114600	71329397	494	494	494	493	72
409	20240412	114500	71293830	494	494	494	494	125
410	20240412	114400	71232080	495	495	495	495	0
411	20240412	114300	71232080	495	495	495	495	6
412	20240412	114200	71229110	495	495	495	495	0
413	20240412	114100	71229110	495	495	495	495	0
414	20240412	114000	71229110	495	495	495	495	0
415	20240412	113900	71229110	495	495	495	495	0
416	20240412	113800	71229110	495	495	495	495	0
417	20240412	113700	71229110	495	495	495	495	20
418	20240412	113600	71219210	495	495	495	495	15
419	20240412	113500	71211785	495	495	495	495	3
420	20240412	113400	71210300	495	495	495	495	1147
421	20240412	113300	70642535	496	496	496	496	4
422	20240412	113200	70640551	496	496	496	496	0
423	20240412	113100	70640551	496	496	496	496	0
424	20240412	113000	70640551	496	495	496	495	636
425	20240412	112900	70325729	496	496	496	496	0
426	20240412	112800	70325729	496	496	496	496	2
427	20240412	112700	70324737	495	495	495	495	251
428	20240412	112600	70200492	495	495	495	495	2000
429	20240412	112500	69210492	495	495	495	495	0
430	20240412	112400	69210492	495	495	495	495	0
431	20240412	112300	69210492	495	495	495	495	1000
432	20240412	112200	68715492	495	495	495	495	0
433	20240412	112100	68715492	495	495	495	495	50
434	20240412	112000	68690742	495	495	495	495	0
435	20240412	111900	68690742	495	495	495	495	0
436	20240412	111800	68690742	495	495	495	495	1
437	20240412	111700	68690247	495	495	495	495	0
438	20240412	111600	68690247	495	495	495	495	2
439	20240412	111500	68689257	495	495	495	495	2
440	20240412	111400	68688267	495	495	495	495	0
441	20240412	111300	68688267	495	495	495	495	1
442	20240412	111200	68687772	493	495	495	493	10000
443	20240412	111100	63748037	496	496	496	496	0
444	20240412	111000	63748037	496	496	496	496	34
445	20240412	110900	63731173	496	496	496	496	0
446	20240412	110800	63731173	496	496	496	496	0
447	20240412	110700	63731173	496	496	496	496	0
448	20240412	110600	63731173	496	496	496	496	0
449	20240412	110500	63731173	496	496	496	496	0
450	20240412	110400	63731173	496	496	496	496	0
451	20240412	110300	63731173	496	495	496	495	918
452	20240412	110200	63276762	495	495	495	495	1507
453	20240412	110100	62530797	495	495	495	495	0
454	20240412	110000	62530797	495	495	495	495	0
455	20240412	105900	62530797	495	495	495	495	2576
456	20240412	105800	61255677	495	495	495	495	0
457	20240412	105700	61255677	495	495	495	495	0
458	20240412	105600	61255677	495	495	495	495	0
459	20240412	105500	61255677	495	495	495	495	6
460	20240412	105400	61252707	496	496	496	496	0
461	20240412	105300	61252707	496	496	496	496	0
462	20240412	105200	61252707	496	496	496	496	10
463	20240412	105100	61247747	495	495	495	495	520
464	20240412	105000	60990347	496	496	496	496	0
465	20240412	104900	60990347	496	496	496	496	2
466	20240412	104800	60989355	496	496	496	496	11
467	20240412	104700	60983899	496	496	496	496	0
468	20240412	104600	60983899	496	496	496	496	0
469	20240412	104500	60983899	496	496	496	496	1012
470	20240412	104400	60481947	496	496	496	496	1
471	20240412	104300	60481451	496	496	496	496	0
472	20240412	104200	60481451	496	496	496	496	11
473	20240412	104100	60475995	496	496	496	496	3
474	20240412	104000	60474507	496	496	496	496	0
475	20240412	103900	60474507	496	496	496	496	2
476	20240412	103800	60473515	496	496	496	496	0
477	20240412	103700	60473515	496	496	496	496	0
478	20240412	103600	60473515	496	496	496	496	0
479	20240412	103500	60473515	496	496	496	496	0
480	20240412	103400	60473515	496	496	496	496	90
481	20240412	103300	60428875	496	496	496	496	0
482	20240412	103200	60428875	496	496	496	496	6
483	20240412	103100	60425899	496	496	496	496	5
484	20240412	103000	60423419	496	496	496	496	5
485	20240412	102900	60420939	496	495	496	495	1042
486	20240412	102800	59905112	495	495	495	495	2
487	20240412	102700	59904122	495	495	495	495	92
488	20240412	102600	59858582	494	494	494	494	0
489	20240412	102500	59858582	494	494	494	494	0
490	20240412	102400	59858582	494	496	496	494	18230
491	20240412	102300	50848897	496	496	496	496	2208
492	20240412	102200	49753729	496	496	496	496	0
493	20240412	102100	49753729	496	496	496	496	1000
494	20240412	102000	49257729	496	496	496	496	0
495	20240412	101900	49257729	496	496	496	496	0
496	20240412	101800	49257729	496	496	496	496	51
497	20240412	101700	49232433	495	495	495	495	0
498	20240412	101600	49232433	495	495	495	495	310
499	20240412	101500	49078983	494	494	494	494	0
500	20240412	101400	49078983	494	494	494	494	0
501	20240412	101300	49078983	494	494	495	494	401
502	20240412	101200	48880888	494	494	494	494	0
503	20240412	101100	48880888	494	494	494	494	1696
504	20240412	101000	48043064	493	493	493	493	0
505	20240412	100900	48043064	493	495	496	493	42237
506	20240412	100800	27193009	495	495	495	495	5000
507	20240412	100700	24718009	495	496	496	495	25000
508	20240412	100600	12332063	497	497	497	497	12
509	20240412	100500	12326099	497	497	497	497	11
510	20240412	100400	12320632	497	497	497	497	1
511	20240412	100300	12320135	497	497	497	497	1000
512	20240412	100200	11823135	496	496	496	496	0
513	20240412	100100	11823135	496	496	496	496	0
514	20240412	100000	11823135	496	496	496	496	0
515	20240412	095900	11823135	496	496	496	496	0
516	20240412	095800	11823135	496	496	496	496	0
517	20240412	095700	11823135	496	496	496	496	1000
518	20240412	095600	11327135	496	496	496	496	0
519	20240412	095500	11327135	496	496	496	496	0
520	20240412	095400	11327135	496	496	496	496	100
521	20240412	095300	11277535	497	497	497	497	0
522	20240412	095200	11277535	497	497	497	497	1
523	20240412	095100	11277038	497	497	497	497	2
524	20240412	095000	11276044	497	497	497	497	1007
525	20240412	094900	10775565	496	496	496	496	170
526	20240412	094800	10691245	496	496	496	496	0
527	20240412	094700	10691245	496	496	496	496	4
528	20240412	094600	10689261	496	496	496	496	0
529	20240412	094500	10689261	496	496	496	496	0
530	20240412	094400	10689261	496	496	496	496	1005
531	20240412	094300	10190781	496	496	496	496	53
532	20240412	094200	10164493	496	496	496	496	7
533	20240412	094100	10161021	496	496	496	495	4272
534	20240412	094000	8044327	495	495	495	495	2870
535	20240412	093900	6623677	496	496	496	496	0
536	20240412	093800	6623677	496	497	497	496	1737
537	20240412	093700	5762105	497	497	497	497	1001
538	20240412	093600	5264608	497	497	497	497	32
539	20240412	093500	5248704	497	497	497	497	1
540	20240412	093400	5248207	497	497	497	497	0
541	20240412	093300	5248207	497	497	497	497	5
542	20240412	093200	5245722	497	496	497	496	130
543	20240412	093100	5181142	497	497	497	497	0
544	20240412	093000	5181142	497	497	497	497	1
545	20240412	092900	5180645	497	497	497	497	7
546	20240412	092800	5177166	497	497	497	497	1
547	20240412	092700	5176669	496	497	497	496	101
548	20240412	092600	5126572	497	497	497	497	87
549	20240412	092500	5083333	496	497	497	496	800
550	20240412	092400	4686433	496	496	496	496	0
551	20240412	092300	4686433	496	496	496	496	300
552	20240412	092200	4537633	496	496	496	496	439
553	20240412	092100	4319889	497	497	497	497	4
554	20240412	092000	4317901	496	496	496	496	0
555	20240412	091900	4317901	496	496	496	496	0
556	20240412	091800	4317901	496	496	496	496	1011
557	20240412	091700	3816445	496	496	496	496	0
558	20240412	091600	3816445	496	496	496	496	200
559	20240412	091500	3717245	496	496	496	496	1550
560	20240412	091400	2948445	496	496	496	496	688
561	20240412	091300	2607197	497	497	497	497	5
562	20240412	091200	2604712	497	497	497	497	0
563	20240412	091100	2604712	497	497	497	497	0
564	20240412	091000	2604712	497	497	497	497	2145
565	20240412	090900	1538647	497	497	497	497	601
566	20240412	090800	1239950	498	499	499	498	1210
567	20240412	090700	637270	499	499	499	499	0
568	20240412	090600	637270	499	499	499	499	0
569	20240412	090500	637270	499	499	499	499	3
570	20240412	090400	635773	499	499	499	499	100
571	20240412	090300	585873	500	500	500	500	0
572	20240412	090200	585873	500	500	500	500	5
573	20240412	090100	583373	500	497	500	496	926
574	20240412	090000	123707	500	499	500	498	248