KissMeData/052900/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193500	122332687	970	970	970	970	1101
3	20250325	193400	122332687	970	970	970	970	0
4	20250325	193300	122332687	970	970	970	970	0
5	20250325	193200	122332687	970	970	970	970	0
6	20250325	193100	122332687	970	970	970	970	0
7	20250325	193000	122332687	970	970	970	970	0
8	20250325	192900	122332687	970	970	970	970	0
9	20250325	192800	122332687	970	970	970	970	0
10	20250325	192700	122332687	970	970	970	970	0
11	20250325	192600	122332687	970	970	970	970	0
12	20250325	192500	122332687	970	970	970	970	0
13	20250325	192400	122332687	970	970	970	970	0
14	20250325	192300	122332687	970	970	970	970	0
15	20250325	192200	122332687	970	970	970	970	0
16	20250325	192100	122332687	970	970	970	970	0
17	20250325	192000	122332687	970	970	970	970	0
18	20250325	191900	122332687	970	970	970	970	0
19	20250325	191800	122332687	970	970	970	970	0
20	20250325	191700	122332687	970	970	970	970	0
21	20250325	191600	122332687	970	970	970	970	0
22	20250325	191500	122332687	970	970	970	970	0
23	20250325	191400	122332687	970	970	970	970	0
24	20250325	191300	122332687	970	970	970	970	0
25	20250325	191200	122332687	970	970	970	970	0
26	20250325	191100	122332687	970	970	970	970	0
27	20250325	191000	122332687	970	970	970	970	0
28	20250325	190900	122332687	970	970	970	970	0
29	20250325	190800	122332687	970	970	970	970	0
30	20250325	190700	122332687	970	970	970	970	0
31	20250325	190600	122332687	970	970	970	970	0
32	20250325	190500	122332687	970	970	970	970	1101
33	20250325	190400	122332687	970	970	970	970	0
34	20250325	190300	122332687	970	970	970	970	0
35	20250325	190200	122332687	970	970	970	970	0
36	20250325	190100	122332687	970	970	970	970	0
37	20250325	190000	122332687	970	970	970	970	0
38	20250325	185900	122332687	970	970	970	970	0
39	20250325	185800	122332687	970	970	970	970	0
40	20250325	185700	122332687	970	970	970	970	0
41	20250325	185600	122332687	970	970	970	970	0
42	20250325	185500	122332687	970	970	970	970	0
43	20250325	185400	122332687	970	970	970	970	0
44	20250325	185300	122332687	970	970	970	970	0
45	20250325	185200	122332687	970	970	970	970	0
46	20250325	185100	122332687	970	970	970	970	0
47	20250325	185000	122332687	970	970	970	970	0
48	20250325	184900	122332687	970	970	970	970	0
49	20250325	184800	122332687	970	970	970	970	0
50	20250325	184700	122332687	970	970	970	970	0
51	20250325	184600	122332687	970	970	970	970	0
52	20250325	184500	122332687	970	970	970	970	0
53	20250325	184400	122332687	970	970	970	970	0
54	20250325	184300	122332687	970	970	970	970	0
55	20250325	184200	122332687	970	970	970	970	0
56	20250325	184100	122332687	970	970	970	970	0
57	20250325	184000	122332687	970	970	970	970	0
58	20250325	183900	122332687	970	970	970	970	0
59	20250325	183800	122332687	970	970	970	970	0
60	20250325	183700	122332687	970	970	970	970	0
61	20250325	183600	122332687	970	970	970	970	0
62	20250325	183500	122332687	970	970	970	970	1101
63	20250325	183400	122332687	970	970	970	970	0
64	20250325	183300	122332687	970	970	970	970	0
65	20250325	183200	122332687	970	970	970	970	0
66	20250325	183100	122332687	970	970	970	970	0
67	20250325	183000	122332687	970	970	970	970	0
68	20250325	182900	122332687	970	970	970	970	0
69	20250325	182800	122332687	970	970	970	970	0
70	20250325	182700	122332687	970	970	970	970	0
71	20250325	182600	122332687	970	970	970	970	0
72	20250325	182500	122332687	970	970	970	970	0
73	20250325	182400	122332687	970	970	970	970	0
74	20250325	182300	122332687	970	970	970	970	0
75	20250325	182200	122332687	970	970	970	970	0
76	20250325	182100	122332687	970	970	970	970	0
77	20250325	182000	122332687	970	970	970	970	0
78	20250325	181900	122332687	970	970	970	970	0
79	20250325	181800	122332687	970	970	970	970	0
80	20250325	181700	122332687	970	970	970	970	0
81	20250325	181600	122332687	970	970	970	970	0
82	20250325	181500	122332687	970	970	970	970	0
83	20250325	181400	122332687	970	970	970	970	0
84	20250325	181300	122332687	970	970	970	970	0
85	20250325	181200	122332687	970	970	970	970	0
86	20250325	181100	122332687	970	970	970	970	0
87	20250325	181000	122332687	970	970	970	970	0
88	20250325	180900	122332687	970	970	970	970	0
89	20250325	180800	122332687	970	970	970	970	0
90	20250325	180700	122332687	970	970	970	970	0
91	20250325	180600	122332687	970	970	970	970	0
92	20250325	180500	122332687	970	970	970	970	1101
93	20250325	180400	122332687	970	970	970	970	0
94	20250325	180300	122332687	970	970	970	970	0
95	20250325	180200	122332687	970	970	970	970	0
96	20250325	180100	122332687	970	970	970	970	0
97	20250325	180000	122332687	970	970	970	970	0
98	20250325	175900	122332687	970	970	970	970	0
99	20250325	175800	122332687	970	970	970	970	0
100	20250325	175700	122332687	970	970	970	970	0
101	20250325	175600	122332687	970	970	970	970	0
102	20250325	175500	122332687	970	970	970	970	0
103	20250325	175400	122332687	970	970	970	970	0
104	20250325	175300	122332687	970	970	970	970	0
105	20250325	175200	122332687	970	970	970	970	0
106	20250325	175100	122332687	970	970	970	970	0
107	20250325	175000	122332687	970	970	970	970	0
108	20250325	174900	122332687	970	970	970	970	0
109	20250325	174800	122332687	970	970	970	970	0
110	20250325	174700	122332687	970	970	970	970	0
111	20250325	174600	122332687	970	970	970	970	0
112	20250325	174500	122332687	970	970	970	970	0
113	20250325	174400	122332687	970	970	970	970	0
114	20250325	174300	122332687	970	970	970	970	0
115	20250325	174200	122332687	970	970	970	970	0
116	20250325	174100	122332687	970	970	970	970	0
117	20250325	174000	122332687	970	970	970	970	0
118	20250325	173900	122332687	970	970	970	970	0
119	20250325	173800	122332687	970	970	970	970	0
120	20250325	173700	122332687	970	970	970	970	0
121	20250325	173600	122332687	970	970	970	970	0
122	20250325	173500	122332687	970	970	970	970	1101
123	20250325	173400	122332687	970	970	970	970	0
124	20250325	173300	122332687	970	970	970	970	0
125	20250325	173200	122332687	970	970	970	970	0
126	20250325	173100	122332687	970	970	970	970	0
127	20250325	173000	122332687	970	970	970	970	0
128	20250325	172900	122332687	970	970	970	970	0
129	20250325	172800	122332687	970	970	970	970	0
130	20250325	172700	122332687	970	970	970	970	0
131	20250325	172600	122332687	970	970	970	970	0
132	20250325	172500	122332687	970	970	970	970	0
133	20250325	172400	122332687	970	970	970	970	0
134	20250325	172300	122332687	970	970	970	970	0
135	20250325	172200	122332687	970	970	970	970	0
136	20250325	172100	122332687	970	970	970	970	0
137	20250325	172000	122332687	970	970	970	970	0
138	20250325	171900	122332687	970	970	970	970	0
139	20250325	171800	122332687	970	970	970	970	0
140	20250325	171700	122332687	970	970	970	970	0
141	20250325	171600	122332687	970	970	970	970	0
142	20250325	171500	122332687	970	970	970	970	0
143	20250325	171400	122332687	970	970	970	970	0
144	20250325	171300	122332687	970	970	970	970	0
145	20250325	171200	122332687	970	970	970	970	0
146	20250325	171100	122332687	970	970	970	970	0
147	20250325	171000	122332687	970	970	970	970	0
148	20250325	170900	122332687	970	970	970	970	0
149	20250325	170800	122332687	970	970	970	970	0
150	20250325	170700	122332687	970	970	970	970	0
151	20250325	170600	122332687	970	970	970	970	0
152	20250325	170500	122332687	970	970	970	970	1101
153	20250325	170400	122332687	970	970	970	970	0
154	20250325	170300	122332687	970	970	970	970	0
155	20250325	170200	122332687	970	970	970	970	0
156	20250325	170100	122332687	970	970	970	970	0
157	20250325	170000	122332687	970	970	970	970	0
158	20250325	165900	122332687	970	970	970	970	0
159	20250325	165800	122332687	970	970	970	970	0
160	20250325	165700	122332687	970	970	970	970	0
161	20250325	165600	122332687	970	970	970	970	0
162	20250325	165500	122332687	970	970	970	970	0
163	20250325	165400	122332687	970	970	970	970	0
164	20250325	165300	122332687	970	970	970	970	0
165	20250325	165200	122332687	970	970	970	970	0
166	20250325	165100	122332687	970	970	970	970	0
167	20250325	165000	122332687	970	970	970	970	0
168	20250325	164900	122332687	970	970	970	970	0
169	20250325	164800	122332687	970	970	970	970	0
170	20250325	164700	122332687	970	970	970	970	0
171	20250325	164600	122332687	970	970	970	970	0
172	20250325	164500	122332687	970	970	970	970	0
173	20250325	164400	122332687	970	970	970	970	0
174	20250325	164300	122332687	970	970	970	970	0
175	20250325	164200	122332687	970	970	970	970	0
176	20250325	164100	122332687	970	970	970	970	0
177	20250325	164000	122332687	970	970	970	970	0
178	20250325	163900	122332687	970	970	970	970	0
179	20250325	163800	122332687	970	970	970	970	0
180	20250325	163700	122332687	970	970	970	970	0
181	20250325	163600	122332687	970	970	970	970	0
182	20250325	163500	122332687	970	970	970	970	1101
183	20250325	163400	122332687	970	970	970	970	0
184	20250325	163300	122332687	970	970	970	970	0
185	20250325	163200	122332687	970	970	970	970	0
186	20250325	163100	122332687	970	970	970	970	0
187	20250325	163000	122332687	970	970	970	970	0
188	20250325	162900	122332687	970	970	970	970	0
189	20250325	162800	122332687	970	970	970	970	0
190	20250325	162700	122332687	970	970	970	970	0
191	20250325	162600	122332687	970	970	970	970	0
192	20250325	162500	122332687	970	970	970	970	0
193	20250325	162400	122332687	970	970	970	970	0
194	20250325	162300	122332687	970	970	970	970	0
195	20250325	162200	122332687	970	970	970	970	0
196	20250325	162100	122332687	970	970	970	970	0
197	20250325	162000	122332687	970	970	970	970	0
198	20250325	161900	122332687	970	970	970	970	0
199	20250325	161800	122332687	970	970	970	970	0
200	20250325	161700	122332687	970	970	970	970	0
201	20250325	161600	122332687	970	970	970	970	0
202	20250325	161500	122332687	970	970	970	970	0
203	20250325	161400	122332687	970	970	970	970	0
204	20250325	161300	122332687	970	970	970	970	0
205	20250325	161200	122332687	970	970	970	970	0
206	20250325	161100	122332687	970	970	970	970	0
207	20250325	161000	122332687	970	970	970	970	0
208	20250325	160900	122332687	970	970	970	970	0
209	20250325	160800	122332687	970	970	970	970	0
210	20250325	160700	122332687	970	970	970	970	0
211	20250325	160600	122332687	970	970	970	970	0
212	20250325	160500	122332687	970	970	970	970	1101
213	20250325	160400	122332687	970	970	970	970	0
214	20250325	160300	122332687	970	970	970	970	0
215	20250325	160200	122332687	970	970	970	970	0
216	20250325	160100	122332687	970	970	970	970	0
217	20250325	160000	122332687	970	970	970	970	0
218	20250325	155900	122332687	970	970	970	970	0
219	20250325	155800	122332687	970	970	970	970	0
220	20250325	155700	122332687	970	970	970	970	0
221	20250325	155600	122332687	970	970	970	970	0
222	20250325	155500	122332687	970	970	970	970	0
223	20250325	155400	122332687	970	970	970	970	0
224	20250325	155300	122332687	970	970	970	970	0
225	20250325	155200	122332687	970	970	970	970	0
226	20250325	155100	122332687	970	970	970	970	0
227	20250325	155000	122332687	970	970	970	970	0
228	20250325	154900	122332687	970	970	970	970	0
229	20250325	154800	122332687	970	970	970	970	0
230	20250325	154700	122332687	970	970	970	970	0
231	20250325	154600	122332687	970	970	970	970	0
232	20250325	154500	122332687	970	970	970	970	0
233	20250325	154400	122332687	970	970	970	970	0
234	20250325	154300	122332687	970	970	970	970	0
235	20250325	154200	122332687	970	970	970	970	0
236	20250325	154100	122332687	970	970	970	970	0
237	20250325	154000	122332687	970	970	970	970	0
238	20250325	153900	122332687	970	970	970	970	0
239	20250325	153800	122332687	970	970	970	970	0
240	20250325	153700	122332687	970	970	970	970	0
241	20250325	153600	122332687	970	970	970	970	0
242	20250325	153500	122332687	970	970	970	970	1101
243	20250325	153400	122332687	970	970	970	970	0
244	20250325	153300	122332687	970	970	970	970	0
245	20250325	153200	122332687	970	970	970	970	0
246	20250325	153100	122332687	970	970	970	970	0
247	20250325	153000	122332687	970	970	970	970	1101
248	20250325	152900	121264717	948	948	948	948	0
249	20250325	152800	121264717	948	948	948	948	0
250	20250325	152700	121264717	948	948	948	948	0
251	20250325	152600	121264717	948	948	948	948	0
252	20250325	152500	121264717	948	948	948	948	0
253	20250325	152400	121264717	948	948	948	948	0
254	20250325	152300	121264717	948	948	948	948	0
255	20250325	152200	121264717	948	948	948	948	0
256	20250325	152100	121264717	948	948	948	948	0
257	20250325	152000	121264717	948	948	948	948	0
258	20250325	151900	121264717	948	952	952	948	309
259	20250325	151800	120971309	953	958	958	953	5247
260	20250325	151700	115969817	956	961	961	954	1060
261	20250325	151600	114956441	961	961	961	961	1
262	20250325	151500	114955480	960	953	960	953	200
263	20250325	151400	114763787	950	950	950	950	20
264	20250325	151300	114744787	954	954	954	954	0
265	20250325	151200	114744787	954	954	954	954	0
266	20250325	151100	114744787	954	954	954	954	2
267	20250325	151000	114742879	953	949	953	949	1423
268	20250325	150900	113387968	949	952	952	949	1081
269	20250325	150800	112362018	952	952	952	952	0
270	20250325	150700	112362018	952	952	952	952	0
271	20250325	150600	112362018	952	952	952	952	0
272	20250325	150500	112362018	952	952	952	952	10
273	20250325	150400	112352498	952	952	952	952	3
274	20250325	150300	112349642	949	949	949	949	1
275	20250325	150200	112348693	952	952	952	952	0
276	20250325	150100	112348693	952	952	952	952	0
277	20250325	150000	112348693	952	952	952	952	0
278	20250325	145900	112348693	952	952	952	952	0
279	20250325	145800	112348693	952	952	952	952	0
280	20250325	145700	112348693	952	952	952	952	0
281	20250325	145600	112348693	952	952	952	952	0
282	20250325	145500	112348693	952	951	952	951	16
283	20250325	145400	112333466	949	949	949	949	300
284	20250325	145300	112048766	949	949	949	949	42
285	20250325	145200	112008908	951	951	951	951	0
286	20250325	145100	112008908	951	951	951	951	0
287	20250325	145000	112008908	951	951	951	951	0
288	20250325	144900	112008908	951	951	951	951	0
289	20250325	144800	112008908	951	951	951	951	15
290	20250325	144700	111994643	951	952	952	951	8
291	20250325	144600	111987032	952	952	952	952	0
292	20250325	144500	111987032	952	952	952	952	0
293	20250325	144400	111987032	952	952	952	952	0
294	20250325	144300	111987032	952	949	952	949	510
295	20250325	144200	111502537	949	949	949	949	0
296	20250325	144100	111502537	949	948	949	948	34
297	20250325	144000	111470303	947	947	947	947	0
298	20250325	143900	111470303	947	947	947	947	0
299	20250325	143800	111470303	947	947	947	947	0
300	20250325	143700	111470303	947	947	947	947	1299
301	20250325	143600	110240150	947	944	947	944	176
302	20250325	143500	110074003	947	947	947	946	91
303	20250325	143400	109987837	947	947	947	947	0
304	20250325	143300	109987837	947	946	947	946	2218
305	20250325	143200	107887858	946	946	946	946	6514
306	20250325	143100	101725614	946	946	946	946	0
307	20250325	143000	101725614	946	946	946	945	2408
308	20250325	142900	99447647	946	946	946	945	33
309	20250325	142800	99416446	948	948	948	948	0
310	20250325	142700	99416446	948	948	948	948	10
311	20250325	142600	99406966	948	948	948	947	58
312	20250325	142500	99352032	947	947	947	947	4
313	20250325	142400	99348244	949	949	949	949	0
314	20250325	142300	99348244	949	949	949	949	0
315	20250325	142200	99348244	949	947	949	947	40
316	20250325	142100	99310309	947	947	947	947	2
317	20250325	142000	99308415	950	950	950	950	0
318	20250325	141900	99308415	950	950	950	950	0
319	20250325	141800	99308415	950	950	950	950	0
320	20250325	141700	99308415	950	950	950	950	0
321	20250325	141600	99308415	950	950	950	950	0
322	20250325	141500	99308415	950	950	950	950	0
323	20250325	141400	99308415	950	950	950	950	0
324	20250325	141300	99308415	950	950	950	950	0
325	20250325	141200	99308415	950	950	950	950	0
326	20250325	141100	99308415	950	950	950	950	0
327	20250325	141000	99308415	950	950	950	950	3
328	20250325	140900	99305565	950	950	950	950	7
329	20250325	140800	99298915	950	946	950	946	44
330	20250325	140700	99257187	946	942	946	940	15512
331	20250325	140600	84614625	942	942	942	942	100
332	20250325	140500	84520425	942	942	942	942	22
333	20250325	140400	84499701	942	941	942	940	95
334	20250325	140300	84410348	940	942	942	940	66
335	20250325	140200	84348276	941	942	942	941	43
336	20250325	140100	84307805	941	941	941	941	0
337	20250325	140000	84307805	941	941	941	941	6102
338	20250325	135900	78565823	942	942	942	942	0
339	20250325	135800	78565823	942	942	942	942	10
340	20250325	135700	78556403	942	942	942	942	4
341	20250325	135600	78552635	945	945	945	945	0
342	20250325	135500	78552635	945	945	945	945	0
343	20250325	135400	78552635	945	945	945	945	0
344	20250325	135300	78552635	945	945	945	945	0
345	20250325	135200	78552635	945	945	945	945	35
346	20250325	135100	78519560	945	945	945	945	8
347	20250325	135000	78512000	942	945	945	942	20
348	20250325	134900	78493139	945	945	945	945	10
349	20250325	134800	78483689	941	941	941	941	189
350	20250325	134700	78305840	945	945	945	945	12
351	20250325	134600	78294500	945	942	945	942	52
352	20250325	134500	78245507	943	941	943	941	13
353	20250325	134400	78233254	944	944	944	941	219
354	20250325	134300	78027071	944	944	944	944	10
355	20250325	134200	78017631	945	945	945	945	0
356	20250325	134100	78017631	945	945	945	945	2
357	20250325	134000	78015741	945	945	945	945	0
358	20250325	133900	78015741	945	945	945	945	2
359	20250325	133800	78013851	945	945	945	945	3
360	20250325	133700	78011016	945	945	945	945	0
361	20250325	133600	78011016	945	945	945	945	2
362	20250325	133500	78009126	945	945	945	945	0
363	20250325	133400	78009126	945	944	945	944	37
364	20250325	133300	77974196	944	944	944	943	12
365	20250325	133200	77962869	944	944	944	944	3
366	20250325	133100	77960037	944	945	945	941	91
367	20250325	133000	77874391	943	943	943	943	0
368	20250325	132900	77874391	943	942	943	942	1536
369	20250325	132800	76425976	942	942	942	942	0
370	20250325	132700	76425976	942	941	942	941	21
371	20250325	132600	76406213	942	940	942	940	6
372	20250325	132500	76400565	942	942	942	940	503
373	20250325	132400	75927739	940	940	940	940	0
374	20250325	132300	75927739	940	941	942	940	856
375	20250325	132200	75122583	942	942	942	942	491
376	20250325	132100	74660061	943	944	944	943	2018
377	20250325	132000	72756750	947	947	947	947	0
378	20250325	131900	72756750	947	947	947	947	2
379	20250325	131800	72754856	944	944	944	944	0
380	20250325	131700	72754856	944	945	945	944	600
381	20250325	131600	72188160	945	945	945	945	0
382	20250325	131500	72188160	945	945	945	945	0
383	20250325	131400	72188160	945	945	945	945	0
384	20250325	131300	72188160	945	945	945	945	0
385	20250325	131200	72188160	945	945	945	945	0
386	20250325	131100	72188160	945	947	947	945	1577
387	20250325	131000	70697150	950	949	950	949	2
388	20250325	130900	70695251	949	949	949	949	102
389	20250325	130800	70598453	951	951	951	951	1
390	20250325	130700	70597502	950	950	950	950	0
391	20250325	130600	70597502	950	950	950	950	0
392	20250325	130500	70597502	950	950	950	950	0
393	20250325	130400	70597502	950	950	950	950	0
394	20250325	130300	70597502	950	950	950	950	203
395	20250325	130200	70404652	951	951	951	951	0
396	20250325	130100	70404652	951	951	951	951	0
397	20250325	130000	70404652	951	951	951	951	0
398	20250325	125900	70404652	951	951	951	951	0
399	20250325	125800	70404652	951	951	951	951	0
400	20250325	125700	70404652	951	951	951	951	0
401	20250325	125600	70404652	951	951	951	951	0
402	20250325	125500	70404652	951	951	951	951	0
403	20250325	125400	70404652	951	951	951	951	0
404	20250325	125300	70404652	951	951	951	951	0
405	20250325	125200	70404652	951	951	951	951	0
406	20250325	125100	70404652	951	951	951	951	0
407	20250325	125000	70404652	951	951	951	951	0
408	20250325	124900	70404652	951	951	951	951	9
409	20250325	124800	70396093	951	951	951	951	0
410	20250325	124700	70396093	951	951	951	951	0
411	20250325	124600	70396093	951	951	951	951	0
412	20250325	124500	70396093	951	951	951	951	0
413	20250325	124400	70396093	951	951	951	951	0
414	20250325	124300	70396093	951	951	951	951	0
415	20250325	124200	70396093	951	951	951	951	0
416	20250325	124100	70396093	951	951	951	951	0
417	20250325	124000	70396093	951	952	952	951	2
418	20250325	123900	70394190	953	947	953	947	2677
419	20250325	123800	67859065	946	946	946	946	2
420	20250325	123700	67857173	946	946	946	946	132
421	20250325	123600	67732301	947	947	947	947	0
422	20250325	123500	67732301	947	946	947	946	105
423	20250325	123400	67632934	946	946	946	946	448
424	20250325	123300	67209126	950	950	950	950	0
425	20250325	123200	67209126	950	950	950	950	0
426	20250325	123100	67209126	950	950	950	950	0
427	20250325	123000	67209126	950	950	950	950	0
428	20250325	122900	67209126	950	950	950	950	0
429	20250325	122800	67209126	950	950	950	950	0
430	20250325	122700	67209126	950	950	950	950	0
431	20250325	122600	67209126	950	950	950	950	0
432	20250325	122500	67209126	950	950	950	950	0
433	20250325	122400	67209126	950	950	950	950	50
434	20250325	122300	67161626	950	950	950	950	0
435	20250325	122200	67161626	950	950	950	950	0
436	20250325	122100	67161626	950	947	950	947	1158
437	20250325	122000	66064994	949	949	949	949	0
438	20250325	121900	66064994	949	949	949	949	0
439	20250325	121800	66064994	949	949	949	949	168
440	20250325	121700	65905562	948	949	949	948	102
441	20250325	121600	65808853	949	949	949	949	1
442	20250325	121500	65807904	950	950	950	949	76
443	20250325	121400	65735706	949	949	949	949	0
444	20250325	121300	65735706	949	949	949	949	0
445	20250325	121200	65735706	949	950	950	949	54
446	20250325	121100	65684458	950	950	950	950	3
447	20250325	121000	65681608	951	949	951	949	40
448	20250325	120900	65643630	948	948	948	948	132
449	20250325	120800	65518494	947	947	947	947	60
450	20250325	120700	65461674	947	947	947	947	0
451	20250325	120600	65461674	947	947	947	947	65
452	20250325	120500	65400119	946	947	947	946	11
453	20250325	120400	65389711	948	948	948	948	2
454	20250325	120300	65387815	948	948	948	948	0
455	20250325	120200	65387815	948	947	948	947	14
456	20250325	120100	65374555	948	948	948	948	0
457	20250325	120000	65374555	948	947	948	947	92
458	20250325	115900	65287426	947	947	947	947	5
459	20250325	115800	65282691	947	947	947	947	5
460	20250325	115700	65277956	947	947	947	947	2
461	20250325	115600	65276062	947	947	947	947	4
462	20250325	115500	65272274	949	949	949	949	0
463	20250325	115400	65272274	949	949	949	949	0
464	20250325	115300	65272274	949	949	949	949	0
465	20250325	115200	65272274	949	949	949	949	0
466	20250325	115100	65272274	949	949	949	949	0
467	20250325	115000	65272274	949	948	949	948	117
468	20250325	114900	65161356	948	948	948	948	2
469	20250325	114800	65159460	947	947	947	947	1
470	20250325	114700	65158513	947	951	951	947	755
471	20250325	114600	64442976	948	949	949	948	290
472	20250325	114500	64167856	952	952	952	952	0
473	20250325	114400	64167856	952	952	952	952	2
474	20250325	114300	64165952	952	952	952	949	880
475	20250325	114200	63330820	952	952	952	952	0
476	20250325	114100	63330820	952	952	952	952	0
477	20250325	114000	63330820	952	951	952	950	12
478	20250325	113900	63319403	951	951	951	951	1
479	20250325	113800	63318452	952	952	952	950	1674
480	20250325	113700	61728140	951	952	952	951	128
481	20250325	113600	61606409	951	951	951	951	5811
482	20250325	113500	56080148	953	953	953	953	3
483	20250325	113400	56077289	952	952	952	952	11
484	20250325	113300	56066817	954	954	954	954	0
485	20250325	113200	56066817	954	954	954	954	0
486	20250325	113100	56066817	954	954	954	954	0
487	20250325	113000	56066817	954	954	954	954	0
488	20250325	112900	56066817	954	954	954	954	0
489	20250325	112800	56066817	954	954	954	954	0
490	20250325	112700	56066817	954	954	954	954	0
491	20250325	112600	56066817	954	954	954	954	0
492	20250325	112500	56066817	954	952	954	952	45
493	20250325	112400	56023971	953	953	953	953	0
494	20250325	112300	56023971	953	953	953	951	805
495	20250325	112200	55257005	953	953	953	953	0
496	20250325	112100	55257005	953	953	953	953	2
497	20250325	112000	55255099	954	954	954	954	0
498	20250325	111900	55255099	954	954	954	954	53
499	20250325	111800	55204537	954	953	954	953	128
500	20250325	111700	55082550	952	952	952	952	9
501	20250325	111600	55073982	953	953	953	953	0
502	20250325	111500	55073982	953	953	953	953	1
503	20250325	111400	55073029	953	952	953	952	1006
504	20250325	111300	54115315	951	951	951	951	130
505	20250325	111200	53991685	952	951	952	951	375
506	20250325	111100	53634942	952	952	952	952	2
507	20250325	111000	53633038	952	952	952	952	964
508	20250325	110900	52715310	952	953	953	952	870
509	20250325	110800	51886250	953	953	953	953	0
510	20250325	110700	51886250	953	953	953	953	9
511	20250325	110600	51877673	954	954	954	954	2
512	20250325	110500	51875765	955	955	955	955	0
513	20250325	110400	51875765	955	955	955	955	0
514	20250325	110300	51875765	955	955	955	955	0
515	20250325	110200	51875765	955	955	955	955	2
516	20250325	110100	51873855	957	957	957	957	0
517	20250325	110000	51873855	957	956	957	954	2026
518	20250325	105900	49940951	958	958	958	957	164
519	20250325	105800	49783843	957	957	957	957	1000
520	20250325	105700	48826843	956	956	956	956	0
521	20250325	105600	48826843	956	955	956	954	3185
522	20250325	105500	45784177	954	954	954	954	0
523	20250325	105400	45784177	954	954	954	954	0
524	20250325	105300	45784177	954	954	954	954	0
525	20250325	105200	45784177	954	954	954	954	9
526	20250325	105100	45775591	954	954	954	954	0
527	20250325	105000	45775591	954	954	954	954	0
528	20250325	104900	45775591	954	954	954	954	0
529	20250325	104800	45775591	954	954	954	954	0
530	20250325	104700	45775591	954	954	954	954	1002
531	20250325	104600	44819683	954	954	954	954	2
532	20250325	104500	44817775	955	955	955	955	15
533	20250325	104400	44803450	954	954	954	954	26
534	20250325	104300	44778646	953	953	953	953	0
535	20250325	104200	44778646	953	953	953	953	1060
536	20250325	104100	43768466	953	953	953	953	60
537	20250325	104000	43711286	953	953	953	953	1
538	20250325	103900	43710333	953	953	953	953	0
539	20250325	103800	43710333	953	953	953	953	0
540	20250325	103700	43710333	953	953	953	953	1
541	20250325	103600	43709380	955	955	955	955	0
542	20250325	103500	43709380	955	955	955	955	10
543	20250325	103400	43699830	957	957	957	957	0
544	20250325	103300	43699830	957	957	957	957	0
545	20250325	103200	43699830	957	955	957	950	5845
546	20250325	103100	38135926	957	957	957	957	0
547	20250325	103000	38135926	957	955	957	955	2591
548	20250325	102900	35661517	954	954	954	954	0
549	20250325	102800	35661517	954	954	954	954	466
550	20250325	102700	35216953	954	954	954	954	2
551	20250325	102600	35215045	955	955	955	955	0
552	20250325	102500	35215045	955	955	955	955	0
553	20250325	102400	35215045	955	955	955	955	0
554	20250325	102300	35215045	955	955	955	955	0
555	20250325	102200	35215045	955	955	955	955	0
556	20250325	102100	35215045	955	955	955	955	0
557	20250325	102000	35215045	955	955	955	955	0
558	20250325	101900	35215045	955	955	955	955	0
559	20250325	101800	35215045	955	955	955	955	0
560	20250325	101700	35215045	955	955	955	955	80
561	20250325	101600	35138645	955	955	955	955	8
562	20250325	101500	35131005	955	955	955	955	0
563	20250325	101400	35131005	955	955	955	955	0
564	20250325	101300	35131005	955	955	955	955	0
565	20250325	101200	35131005	955	955	955	955	1
566	20250325	101100	35130050	955	955	955	955	20
567	20250325	101000	35110950	955	955	955	955	7
568	20250325	100900	35104265	952	955	955	950	10030
569	20250325	100800	25554113	956	956	956	956	104
570	20250325	100700	25454689	956	956	956	956	0
571	20250325	100600	25454689	956	956	956	955	92
572	20250325	100500	25366746	956	955	956	955	37
573	20250325	100400	25331383	955	955	956	955	22
574	20250325	100300	25310368	956	956	956	956	0
575	20250325	100200	25310368	956	955	956	955	14
576	20250325	100100	25296993	956	956	956	956	16
577	20250325	100000	25281697	956	956	956	956	7
578	20250325	095900	25275005	956	955	956	955	691
579	20250325	095800	24615095	954	954	954	954	1
580	20250325	095700	24614141	955	955	955	955	492
581	20250325	095600	24144281	955	955	955	955	0
582	20250325	095500	24144281	955	957	957	954	3051
583	20250325	095400	21230394	957	957	957	957	240
584	20250325	095300	21000714	958	959	959	958	542
585	20250325	095200	20481475	959	958	959	958	178
586	20250325	095100	20310782	958	958	958	958	103
587	20250325	095000	20212108	960	960	960	960	0
588	20250325	094900	20212108	960	960	960	959	27
589	20250325	094800	20186205	960	960	960	960	0
590	20250325	094700	20186205	960	960	960	960	5
591	20250325	094600	20181405	958	960	960	958	2333
592	20250325	094500	17945171	961	962	962	961	31
593	20250325	094400	17915370	963	963	963	963	0
594	20250325	094300	17915370	963	963	963	963	26
595	20250325	094200	17890332	960	960	960	960	0
596	20250325	094100	17890332	960	960	960	960	0
597	20250325	094000	17890332	960	963	963	960	1010
598	20250325	093900	16920702	963	963	963	963	0
599	20250325	093800	16920702	963	963	963	963	1
600	20250325	093700	16919739	963	961	963	961	13
601	20250325	093600	16907243	961	961	961	961	584
602	20250325	093500	16346019	961	961	961	961	1
603	20250325	093400	16345058	959	959	959	959	0
604	20250325	093300	16345058	959	959	959	959	9
605	20250325	093200	16336427	960	960	960	960	2
606	20250325	093100	16334507	960	960	960	960	0
607	20250325	093000	16334507	960	960	960	960	1042
608	20250325	092900	15334187	961	961	961	961	1200
609	20250325	092800	14180987	961	960	961	960	170
610	20250325	092700	14017786	960	961	961	959	2846
611	20250325	092600	11286953	961	961	961	961	1000
612	20250325	092500	10325953	961	961	961	961	1200
613	20250325	092400	9172753	960	960	960	960	0
614	20250325	092300	9172753	960	960	960	960	10
615	20250325	092200	9163153	960	964	964	960	2105
616	20250325	092100	7142333	961	965	965	961	302
617	20250325	092000	6852091	965	967	967	965	65
618	20250325	091900	6789351	967	967	967	963	1061
619	20250325	091800	5767520	962	962	962	962	0
620	20250325	091700	5767520	962	962	962	962	0
621	20250325	091600	5767520	962	962	962	962	1
622	20250325	091500	5766558	962	963	963	962	198
623	20250325	091400	5575924	963	968	969	963	1200
624	20250325	091300	4417935	965	966	966	965	1489
625	20250325	091200	2980605	967	967	967	967	0
626	20250325	091100	2980605	967	967	967	967	0
627	20250325	091000	2980605	967	967	967	967	1035
628	20250325	090900	1979760	971	971	971	971	0
629	20250325	090800	1979760	971	971	971	971	0
630	20250325	090700	1979760	971	971	971	971	0
631	20250325	090600	1979760	971	971	971	971	1
632	20250325	090500	1978789	968	969	969	968	135
633	20250325	090400	1847988	969	970	972	969	1644
634	20250325	090300	253414	973	973	973	973	0
635	20250325	090200	253414	973	973	973	973	0
636	20250325	090100	253414	973	971	973	971	231
637	20250325	090000	29085	970	969	970	969	30