KissMeData/056090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194100	583435224	921	921	921	921	8322
3	20250304	194000	583435224	921	921	921	921	0
4	20250304	193900	583435224	921	921	921	921	0
5	20250304	193800	583435224	921	921	921	921	0
6	20250304	193700	583435224	921	921	921	921	0
7	20250304	193600	583435224	921	921	921	921	0
8	20250304	193500	583435224	921	921	921	921	0
9	20250304	193400	583435224	921	921	921	921	0
10	20250304	193300	583435224	921	921	921	921	0
11	20250304	193200	583435224	921	921	921	921	0
12	20250304	193100	583435224	921	921	921	921	0
13	20250304	193000	583435224	921	921	921	921	0
14	20250304	192900	583435224	921	921	921	921	0
15	20250304	192800	583435224	921	921	921	921	0
16	20250304	192700	583435224	921	921	921	921	0
17	20250304	192600	583435224	921	921	921	921	0
18	20250304	192500	583435224	921	921	921	921	0
19	20250304	192400	583435224	921	921	921	921	0
20	20250304	192300	583435224	921	921	921	921	0
21	20250304	192200	583435224	921	921	921	921	0
22	20250304	192100	583435224	921	921	921	921	0
23	20250304	192000	583435224	921	921	921	921	0
24	20250304	191900	583435224	921	921	921	921	0
25	20250304	191800	583435224	921	921	921	921	0
26	20250304	191700	583435224	921	921	921	921	0
27	20250304	191600	583435224	921	921	921	921	0
28	20250304	191500	583435224	921	921	921	921	0
29	20250304	191400	583435224	921	921	921	921	0
30	20250304	191300	583435224	921	921	921	921	0
31	20250304	191200	583435224	921	921	921	921	0
32	20250304	191100	583435224	921	921	921	921	8322
33	20250304	191000	583435224	921	921	921	921	0
34	20250304	190900	583435224	921	921	921	921	0
35	20250304	190800	583435224	921	921	921	921	0
36	20250304	190700	583435224	921	921	921	921	0
37	20250304	190600	583435224	921	921	921	921	0
38	20250304	190500	583435224	921	921	921	921	0
39	20250304	190400	583435224	921	921	921	921	0
40	20250304	190300	583435224	921	921	921	921	0
41	20250304	190200	583435224	921	921	921	921	0
42	20250304	190100	583435224	921	921	921	921	0
43	20250304	190000	583435224	921	921	921	921	0
44	20250304	185900	583435224	921	921	921	921	0
45	20250304	185800	583435224	921	921	921	921	0
46	20250304	185700	583435224	921	921	921	921	0
47	20250304	185600	583435224	921	921	921	921	0
48	20250304	185500	583435224	921	921	921	921	0
49	20250304	185400	583435224	921	921	921	921	0
50	20250304	185300	583435224	921	921	921	921	0
51	20250304	185200	583435224	921	921	921	921	0
52	20250304	185100	583435224	921	921	921	921	0
53	20250304	185000	583435224	921	921	921	921	0
54	20250304	184900	583435224	921	921	921	921	0
55	20250304	184800	583435224	921	921	921	921	0
56	20250304	184700	583435224	921	921	921	921	0
57	20250304	184600	583435224	921	921	921	921	0
58	20250304	184500	583435224	921	921	921	921	0
59	20250304	184400	583435224	921	921	921	921	0
60	20250304	184300	583435224	921	921	921	921	0
61	20250304	184200	583435224	921	921	921	921	0
62	20250304	184100	583435224	921	921	921	921	8322
63	20250304	184000	583435224	921	921	921	921	0
64	20250304	183900	583435224	921	921	921	921	0
65	20250304	183800	583435224	921	921	921	921	0
66	20250304	183700	583435224	921	921	921	921	0
67	20250304	183600	583435224	921	921	921	921	0
68	20250304	183500	583435224	921	921	921	921	0
69	20250304	183400	583435224	921	921	921	921	0
70	20250304	183300	583435224	921	921	921	921	0
71	20250304	183200	583435224	921	921	921	921	0
72	20250304	183100	583435224	921	921	921	921	0
73	20250304	183000	583435224	921	921	921	921	0
74	20250304	182900	583435224	921	921	921	921	0
75	20250304	182800	583435224	921	921	921	921	0
76	20250304	182700	583435224	921	921	921	921	0
77	20250304	182600	583435224	921	921	921	921	0
78	20250304	182500	583435224	921	921	921	921	0
79	20250304	182400	583435224	921	921	921	921	0
80	20250304	182300	583435224	921	921	921	921	0
81	20250304	182200	583435224	921	921	921	921	0
82	20250304	182100	583435224	921	921	921	921	0
83	20250304	182000	583435224	921	921	921	921	0
84	20250304	181900	583435224	921	921	921	921	0
85	20250304	181800	583435224	921	921	921	921	0
86	20250304	181700	583435224	921	921	921	921	0
87	20250304	181600	583435224	921	921	921	921	0
88	20250304	181500	583435224	921	921	921	921	0
89	20250304	181400	583435224	921	921	921	921	0
90	20250304	181300	583435224	921	921	921	921	0
91	20250304	181200	583435224	921	921	921	921	0
92	20250304	181100	583435224	921	921	921	921	8322
93	20250304	181000	583435224	921	921	921	921	0
94	20250304	180900	583435224	921	921	921	921	0
95	20250304	180800	583435224	921	921	921	921	0
96	20250304	180700	583435224	921	921	921	921	0
97	20250304	180600	583435224	921	921	921	921	0
98	20250304	180500	583435224	921	921	921	921	0
99	20250304	180400	583435224	921	921	921	921	0
100	20250304	180300	583435224	921	921	921	921	0
101	20250304	180200	583435224	921	921	921	921	0
102	20250304	180100	583435224	921	921	921	921	0
103	20250304	180000	583435224	921	921	921	921	0
104	20250304	175900	583435224	921	921	921	921	0
105	20250304	175800	583435224	921	921	921	921	0
106	20250304	175700	583435224	921	921	921	921	0
107	20250304	175600	583435224	921	921	921	921	0
108	20250304	175500	583435224	921	921	921	921	0
109	20250304	175400	583435224	921	921	921	921	0
110	20250304	175300	583435224	921	921	921	921	0
111	20250304	175200	583435224	921	921	921	921	0
112	20250304	175100	583435224	921	921	921	921	0
113	20250304	175000	583435224	921	921	921	921	0
114	20250304	174900	583435224	921	921	921	921	0
115	20250304	174800	583435224	921	921	921	921	0
116	20250304	174700	583435224	921	921	921	921	0
117	20250304	174600	583435224	921	921	921	921	0
118	20250304	174500	583435224	921	921	921	921	0
119	20250304	174400	583435224	921	921	921	921	0
120	20250304	174300	583435224	921	921	921	921	0
121	20250304	174200	583435224	921	921	921	921	0
122	20250304	174100	583435224	921	921	921	921	8322
123	20250304	174000	583435224	921	921	921	921	0
124	20250304	173900	583435224	921	921	921	921	0
125	20250304	173800	583435224	921	921	921	921	0
126	20250304	173700	583435224	921	921	921	921	0
127	20250304	173600	583435224	921	921	921	921	0
128	20250304	173500	583435224	921	921	921	921	0
129	20250304	173400	583435224	921	921	921	921	0
130	20250304	173300	583435224	921	921	921	921	0
131	20250304	173200	583435224	921	921	921	921	0
132	20250304	173100	583435224	921	921	921	921	0
133	20250304	173000	583435224	921	921	921	921	0
134	20250304	172900	583435224	921	921	921	921	0
135	20250304	172800	583435224	921	921	921	921	0
136	20250304	172700	583435224	921	921	921	921	0
137	20250304	172600	583435224	921	921	921	921	0
138	20250304	172500	583435224	921	921	921	921	0
139	20250304	172400	583435224	921	921	921	921	0
140	20250304	172300	583435224	921	921	921	921	0
141	20250304	172200	583435224	921	921	921	921	0
142	20250304	172100	583435224	921	921	921	921	0
143	20250304	172000	583435224	921	921	921	921	0
144	20250304	171900	583435224	921	921	921	921	0
145	20250304	171800	583435224	921	921	921	921	0
146	20250304	171700	583435224	921	921	921	921	0
147	20250304	171600	583435224	921	921	921	921	0
148	20250304	171500	583435224	921	921	921	921	0
149	20250304	171400	583435224	921	921	921	921	0
150	20250304	171300	583435224	921	921	921	921	0
151	20250304	171200	583435224	921	921	921	921	0
152	20250304	171100	583435224	921	921	921	921	8322
153	20250304	171000	583435224	921	921	921	921	0
154	20250304	170900	583435224	921	921	921	921	0
155	20250304	170800	583435224	921	921	921	921	0
156	20250304	170700	583435224	921	921	921	921	0
157	20250304	170600	583435224	921	921	921	921	0
158	20250304	170500	583435224	921	921	921	921	0
159	20250304	170400	583435224	921	921	921	921	0
160	20250304	170300	583435224	921	921	921	921	0
161	20250304	170200	583435224	921	921	921	921	0
162	20250304	170100	583435224	921	921	921	921	0
163	20250304	170000	583435224	921	921	921	921	0
164	20250304	165900	583435224	921	921	921	921	0
165	20250304	165800	583435224	921	921	921	921	0
166	20250304	165700	583435224	921	921	921	921	0
167	20250304	165600	583435224	921	921	921	921	0
168	20250304	165500	583435224	921	921	921	921	0
169	20250304	165400	583435224	921	921	921	921	0
170	20250304	165300	583435224	921	921	921	921	0
171	20250304	165200	583435224	921	921	921	921	0
172	20250304	165100	583435224	921	921	921	921	0
173	20250304	165000	583435224	921	921	921	921	0
174	20250304	164900	583435224	921	921	921	921	0
175	20250304	164800	583435224	921	921	921	921	0
176	20250304	164700	583435224	921	921	921	921	0
177	20250304	164600	583435224	921	921	921	921	0
178	20250304	164500	583435224	921	921	921	921	0
179	20250304	164400	583435224	921	921	921	921	0
180	20250304	164300	583435224	921	921	921	921	0
181	20250304	164200	583435224	921	921	921	921	0
182	20250304	164100	583435224	921	921	921	921	8322
183	20250304	164000	583435224	921	921	921	921	0
184	20250304	163900	583435224	921	921	921	921	0
185	20250304	163800	583435224	921	921	921	921	0
186	20250304	163700	583435224	921	921	921	921	0
187	20250304	163600	583435224	921	921	921	921	0
188	20250304	163500	583435224	921	921	921	921	0
189	20250304	163400	583435224	921	921	921	921	0
190	20250304	163300	583435224	921	921	921	921	0
191	20250304	163200	583435224	921	921	921	921	0
192	20250304	163100	583435224	921	921	921	921	0
193	20250304	163000	583435224	921	921	921	921	0
194	20250304	162900	583435224	921	921	921	921	0
195	20250304	162800	583435224	921	921	921	921	0
196	20250304	162700	583435224	921	921	921	921	0
197	20250304	162600	583435224	921	921	921	921	0
198	20250304	162500	583435224	921	921	921	921	0
199	20250304	162400	583435224	921	921	921	921	0
200	20250304	162300	583435224	921	921	921	921	0
201	20250304	162200	583435224	921	921	921	921	0
202	20250304	162100	583435224	921	921	921	921	0
203	20250304	162000	583435224	921	921	921	921	0
204	20250304	161900	583435224	921	921	921	921	0
205	20250304	161800	583435224	921	921	921	921	0
206	20250304	161700	583435224	921	921	921	921	0
207	20250304	161600	583435224	921	921	921	921	0
208	20250304	161500	583435224	921	921	921	921	0
209	20250304	161400	583435224	921	921	921	921	0
210	20250304	161300	583435224	921	921	921	921	0
211	20250304	161200	583435224	921	921	921	921	0
212	20250304	161100	583435224	921	921	921	921	8322
213	20250304	161000	583435224	921	921	921	921	0
214	20250304	160900	583435224	921	921	921	921	0
215	20250304	160800	583435224	921	921	921	921	0
216	20250304	160700	583435224	921	921	921	921	0
217	20250304	160600	583435224	921	921	921	921	0
218	20250304	160500	583435224	921	921	921	921	0
219	20250304	160400	583435224	921	921	921	921	0
220	20250304	160300	583435224	921	921	921	921	0
221	20250304	160200	583435224	921	921	921	921	0
222	20250304	160100	583435224	921	921	921	921	0
223	20250304	160000	583435224	921	921	921	921	0
224	20250304	155900	583435224	921	921	921	921	0
225	20250304	155800	583435224	921	921	921	921	0
226	20250304	155700	583435224	921	921	921	921	0
227	20250304	155600	583435224	921	921	921	921	0
228	20250304	155500	583435224	921	921	921	921	0
229	20250304	155400	583435224	921	921	921	921	0
230	20250304	155300	583435224	921	921	921	921	0
231	20250304	155200	583435224	921	921	921	921	0
232	20250304	155100	583435224	921	921	921	921	0
233	20250304	155000	583435224	921	921	921	921	0
234	20250304	154900	583435224	921	921	921	921	0
235	20250304	154800	583435224	921	921	921	921	0
236	20250304	154700	583435224	921	921	921	921	0
237	20250304	154600	583435224	921	921	921	921	0
238	20250304	154500	583435224	921	921	921	921	0
239	20250304	154400	583435224	921	921	921	921	0
240	20250304	154300	583435224	921	921	921	921	0
241	20250304	154200	583435224	921	921	921	921	0
242	20250304	154100	583435224	921	921	921	921	8322
243	20250304	154000	583435224	921	921	921	921	0
244	20250304	153900	583435224	921	921	921	921	0
245	20250304	153800	583435224	921	921	921	921	0
246	20250304	153700	583435224	921	921	921	921	0
247	20250304	153600	583435224	921	921	921	921	0
248	20250304	153500	583435224	921	921	921	921	0
249	20250304	153400	583435224	921	921	921	921	0
250	20250304	153300	583435224	921	921	921	921	0
251	20250304	153200	583435224	921	921	921	921	0
252	20250304	153100	583435224	921	921	921	921	0
253	20250304	153000	583435224	921	921	921	921	8322
254	20250304	152900	575770662	921	921	921	921	0
255	20250304	152800	575770662	921	921	921	921	0
256	20250304	152700	575770662	921	921	921	921	0
257	20250304	152600	575770662	921	921	921	921	0
258	20250304	152500	575770662	921	921	921	921	0
259	20250304	152400	575770662	921	921	921	921	0
260	20250304	152300	575770662	921	921	921	921	0
261	20250304	152200	575770662	921	921	921	921	0
262	20250304	152100	575770662	921	921	921	921	0
263	20250304	152000	575770662	921	921	921	921	0
264	20250304	151900	575770662	921	921	922	921	1600
265	20250304	151800	574297061	921	922	922	921	4545
266	20250304	151700	570111042	922	922	922	922	0
267	20250304	151600	570111042	922	922	922	922	44
268	20250304	151500	570070474	923	923	923	923	0
269	20250304	151400	570070474	923	923	923	923	1
270	20250304	151300	570069551	922	922	922	922	150
271	20250304	151200	569931251	923	922	923	922	1913
272	20250304	151100	568166465	923	923	923	923	0
273	20250304	151000	568166465	923	923	923	923	1
274	20250304	150900	568165542	923	923	923	923	0
275	20250304	150800	568165542	923	923	923	923	1000
276	20250304	150700	567242542	923	923	923	923	0
277	20250304	150600	567242542	923	923	923	923	0
278	20250304	150500	567242542	923	923	923	923	338
279	20250304	150400	566930568	923	923	923	922	225
280	20250304	150300	566723009	923	923	923	923	1000
281	20250304	150200	565800009	923	923	923	923	100
282	20250304	150100	565707709	923	923	923	923	0
283	20250304	150000	565707709	923	923	923	923	4
284	20250304	145900	565704017	921	923	923	921	805
285	20250304	145800	564961011	923	921	923	921	1470
286	20250304	145700	563607139	922	922	922	922	1086
287	20250304	145600	562605847	923	923	923	923	11
288	20250304	145500	562595694	925	925	925	925	0
289	20250304	145400	562595694	925	925	925	925	2400
290	20250304	145300	560375694	925	925	925	925	2
291	20250304	145200	560373844	925	924	925	922	1162
292	20250304	145100	559300780	921	921	921	921	58
293	20250304	145000	559247362	922	921	922	921	46
294	20250304	144900	559204995	924	924	924	924	1000
295	20250304	144800	558280995	921	923	924	921	1051
296	20250304	144700	557310174	924	924	924	924	2100
297	20250304	144600	555369774	924	924	924	924	0
298	20250304	144500	555369774	924	924	924	924	400
299	20250304	144400	555000174	924	924	924	924	0
300	20250304	144300	555000174	924	924	924	924	1109
301	20250304	144200	553975458	920	924	924	920	4701
302	20250304	144100	549650534	924	920	924	920	120
303	20250304	144000	549539734	924	924	924	924	1
304	20250304	143900	549538810	921	921	921	921	1
305	20250304	143800	549537889	924	924	924	924	0
306	20250304	143700	549537889	924	924	924	924	0
307	20250304	143600	549537889	924	924	924	924	1
308	20250304	143500	549536965	924	924	924	924	75
309	20250304	143400	549467665	924	923	924	923	520
310	20250304	143300	548987685	923	923	923	923	0
311	20250304	143200	548987685	923	923	923	923	0
312	20250304	143100	548987685	923	923	923	923	18
313	20250304	143000	548971071	923	923	923	923	0
314	20250304	142900	548971071	923	923	923	923	0
315	20250304	142800	548971071	923	923	923	923	1
316	20250304	142700	548970148	920	920	920	920	1
317	20250304	142600	548969228	919	919	919	919	0
318	20250304	142500	548969228	919	919	919	919	0
319	20250304	142400	548969228	919	921	921	919	4500
320	20250304	142300	544830080	924	924	924	924	0
321	20250304	142200	544830080	924	924	924	924	0
322	20250304	142100	544830080	924	924	924	924	0
323	20250304	142000	544830080	924	924	924	924	0
324	20250304	141900	544830080	924	921	924	921	423
325	20250304	141800	544440494	925	925	925	925	0
326	20250304	141700	544440494	925	925	925	925	0
327	20250304	141600	544440494	925	925	925	925	5
328	20250304	141500	544435869	925	925	925	925	10
329	20250304	141400	544426619	925	925	925	925	0
330	20250304	141300	544426619	925	925	925	925	1
331	20250304	141200	544425694	921	921	921	921	0
332	20250304	141100	544425694	921	921	921	921	40
333	20250304	141000	544388854	925	923	925	922	1403
334	20250304	140900	543095284	925	925	925	925	0
335	20250304	140800	543095284	925	925	925	925	0
336	20250304	140700	543095284	925	925	925	925	6
337	20250304	140600	543089734	925	925	925	925	1
338	20250304	140500	543088809	921	922	922	921	5000
339	20250304	140400	538480267	925	925	925	925	1
340	20250304	140300	538479342	925	925	925	925	0
341	20250304	140200	538479342	925	923	925	923	501
342	20250304	140100	538016917	925	925	925	925	500
343	20250304	140000	537554417	925	925	925	925	0
344	20250304	135900	537554417	925	925	925	925	1
345	20250304	135800	537553492	923	925	925	923	3
346	20250304	135700	537550719	923	925	925	923	101
347	20250304	135600	537457296	925	924	925	924	501
348	20250304	135500	536994371	924	924	924	924	111
349	20250304	135400	536891807	924	924	924	924	0
350	20250304	135300	536891807	924	924	924	924	0
351	20250304	135200	536891807	924	924	924	924	1
352	20250304	135100	536890883	921	922	922	921	5000
353	20250304	135000	532282872	924	924	924	924	0
354	20250304	134900	532282872	924	924	924	924	0
355	20250304	134800	532282872	924	924	924	924	0
356	20250304	134700	532282872	924	924	924	924	0
357	20250304	134600	532282872	924	924	924	924	97
358	20250304	134500	532193244	924	924	924	924	30
359	20250304	134400	532165524	924	924	924	924	70
360	20250304	134300	532100844	925	925	925	925	0
361	20250304	134200	532100844	925	925	925	925	0
362	20250304	134100	532100844	925	925	925	925	0
363	20250304	134000	532100844	925	922	925	921	4041
364	20250304	133900	528363398	925	922	925	922	12423
365	20250304	133800	516884189	924	924	924	924	1
366	20250304	133700	516883265	921	921	921	921	70
367	20250304	133600	516818795	921	923	923	921	2000
368	20250304	133500	514975993	924	924	924	924	0
369	20250304	133400	514975993	924	924	924	924	500
370	20250304	133300	514513993	924	924	924	924	205
371	20250304	133200	514324573	924	924	924	924	500
372	20250304	133100	513862573	924	924	924	924	0
373	20250304	133000	513862573	924	924	924	924	150
374	20250304	132900	513723973	924	924	924	924	1
375	20250304	132800	513723049	921	921	921	921	0
376	20250304	132700	513723049	921	922	924	921	3164
377	20250304	132600	510806258	924	924	924	924	0
378	20250304	132500	510806258	924	923	924	923	2
379	20250304	132400	510804411	924	924	924	924	0
380	20250304	132300	510804411	924	924	924	924	2000
381	20250304	132200	508956411	924	924	924	924	1
382	20250304	132100	508955487	921	921	921	921	0
383	20250304	132000	508955487	921	922	922	921	5000
384	20250304	131900	504346302	925	925	925	925	0
385	20250304	131800	504346302	925	925	925	924	53
386	20250304	131700	504297328	926	926	926	926	2
387	20250304	131600	504295476	925	925	925	925	900
388	20250304	131500	503462976	925	924	925	924	500
389	20250304	131400	503000643	925	925	925	925	0
390	20250304	131300	503000643	925	925	925	925	10
391	20250304	131200	502991393	925	925	925	925	0
392	20250304	131100	502991393	925	925	925	925	0
393	20250304	131000	502991393	925	922	925	922	6508
394	20250304	130900	496987627	920	922	922	920	2542
395	20250304	130800	494647903	922	922	922	922	2133
396	20250304	130700	492681277	922	920	922	920	15494
397	20250304	130600	478413604	920	919	920	916	4019
398	20250304	130500	474728552	916	919	919	916	3003
399	20250304	130400	471977795	919	916	919	916	2152
400	20250304	130300	470006560	916	916	916	916	5003
401	20250304	130200	465423812	916	916	916	916	0
402	20250304	130100	465423812	916	915	916	911	1603
403	20250304	130000	463961802	916	916	916	916	0
404	20250304	125900	463961802	916	916	916	916	1
405	20250304	125800	463960886	915	915	915	910	20002
406	20250304	125700	445746732	912	917	917	912	15000
407	20250304	125600	432028650	917	919	919	917	476
408	20250304	125500	431592118	919	919	920	919	356
409	20250304	125400	431264621	920	920	920	920	355
410	20250304	125300	430938021	921	921	921	921	0
411	20250304	125200	430938021	921	921	921	921	1
412	20250304	125100	430937100	916	916	916	916	0
413	20250304	125000	430937100	916	917	917	916	4036
414	20250304	124900	427237543	922	922	922	922	0
415	20250304	124800	427237543	922	922	922	922	0
416	20250304	124700	427237543	922	922	922	922	0
417	20250304	124600	427237543	922	922	922	922	0
418	20250304	124500	427237543	922	922	922	922	0
419	20250304	124400	427237543	922	922	922	922	17
420	20250304	124300	427221869	922	922	922	922	0
421	20250304	124200	427221869	922	922	922	922	219
422	20250304	124100	427019951	922	922	922	922	0
423	20250304	124000	427019951	922	922	922	922	20
424	20250304	123900	427001511	922	922	922	922	1
425	20250304	123800	427000589	915	917	917	915	9143
426	20250304	123700	418625553	917	922	922	917	2622
427	20250304	123600	416217957	921	921	921	921	39
428	20250304	123500	416182038	924	924	924	924	0
429	20250304	123400	416182038	924	924	924	924	0
430	20250304	123300	416182038	924	924	924	924	0
431	20250304	123200	416182038	924	924	924	924	0
432	20250304	123100	416182038	924	924	924	924	0
433	20250304	123000	416182038	924	924	924	924	0
434	20250304	122900	416182038	924	924	924	924	0
435	20250304	122800	416182038	924	921	924	919	24017
436	20250304	122700	394100513	924	924	924	924	4
437	20250304	122600	394096817	922	922	922	922	58
438	20250304	122500	394043341	925	925	925	925	1
439	20250304	122400	394042416	923	924	924	923	2
440	20250304	122300	394040569	925	925	925	925	37
441	20250304	122200	394006344	926	926	926	926	0
442	20250304	122100	394006344	926	926	926	926	1
443	20250304	122000	394005418	925	925	925	925	500
444	20250304	121900	393542918	926	926	926	926	0
445	20250304	121800	393542918	926	926	926	926	1
446	20250304	121700	393541992	924	924	924	924	0
447	20250304	121600	393541992	924	924	924	924	1
448	20250304	121500	393541068	926	926	926	926	1
449	20250304	121400	393540142	923	923	923	922	578
450	20250304	121300	393006844	924	924	924	924	0
451	20250304	121200	393006844	924	924	924	924	3
452	20250304	121100	393004072	926	926	926	926	0
453	20250304	121000	393004072	926	926	926	926	7
454	20250304	120900	392997590	926	926	926	926	1
455	20250304	120800	392996664	925	926	926	925	12
456	20250304	120700	392985563	925	925	925	925	5000
457	20250304	120600	388360563	925	925	925	925	0
458	20250304	120500	388360563	925	925	925	925	0
459	20250304	120400	388360563	925	925	925	925	1
460	20250304	120300	388359638	922	923	925	922	127
461	20250304	120200	388242540	923	925	925	923	474
462	20250304	120100	387804998	924	924	924	924	1
463	20250304	120000	387804074	925	925	925	925	1
464	20250304	115900	387803149	925	925	925	925	0
465	20250304	115800	387803149	925	925	925	925	0
466	20250304	115700	387803149	925	922	925	922	802
467	20250304	115600	387063702	926	923	926	922	1001
468	20250304	115500	386140725	925	925	925	925	92
469	20250304	115400	386055625	925	924	925	923	2515
470	20250304	115300	383734276	925	925	925	925	0
471	20250304	115200	383734276	925	925	925	925	0
472	20250304	115100	383734276	925	925	925	924	13
473	20250304	115000	383722253	926	926	926	926	236
474	20250304	114900	383503717	926	926	926	926	0
475	20250304	114800	383503717	926	926	926	926	43
476	20250304	114700	383463899	926	926	926	926	0
477	20250304	114600	383463899	926	926	926	926	0
478	20250304	114500	383463899	926	926	926	926	10
479	20250304	114400	383454639	926	924	926	924	5401
480	20250304	114300	378459823	925	925	925	925	0
481	20250304	114200	378459823	925	925	925	925	0
482	20250304	114100	378459823	925	925	925	925	0
483	20250304	114000	378459823	925	924	925	924	22
484	20250304	113900	378439494	923	920	923	920	30517
485	20250304	113800	350343844	919	919	919	919	0
486	20250304	113700	350343844	919	919	919	918	1900
487	20250304	113600	348597844	918	918	918	918	2000
488	20250304	113500	346761844	919	919	919	919	7215
489	20250304	113400	340131259	919	919	919	919	1
490	20250304	113300	340130340	919	919	919	919	2560
491	20250304	113200	337777700	919	919	919	919	0
492	20250304	113100	337777700	919	920	920	919	2020
493	20250304	113000	335921300	920	920	920	920	1559
494	20250304	112900	334487020	920	920	920	920	0
495	20250304	112800	334487020	920	920	920	920	110
496	20250304	112700	334385820	920	920	920	920	195
497	20250304	112600	334206420	920	920	920	919	543
498	20250304	112500	333707062	920	920	920	920	380
499	20250304	112400	333357462	920	920	920	920	100
500	20250304	112300	333265462	920	920	920	920	372
501	20250304	112200	332923222	920	920	920	920	50
502	20250304	112100	332877222	920	920	920	920	3
503	20250304	112000	332874462	920	920	920	920	1
504	20250304	111900	332873542	920	920	921	920	4890
505	20250304	111800	328374741	920	920	920	920	0
506	20250304	111700	328374741	920	920	920	920	0
507	20250304	111600	328374741	920	920	920	920	0
508	20250304	111500	328374741	920	920	920	920	0
509	20250304	111400	328374741	920	920	920	920	645
510	20250304	111300	327781341	920	920	920	920	0
511	20250304	111200	327781341	920	920	920	920	0
512	20250304	111100	327781341	920	920	920	920	0
513	20250304	111000	327781341	920	920	920	920	0
514	20250304	110900	327781341	920	920	920	920	0
515	20250304	110800	327781341	920	920	920	920	0
516	20250304	110700	327781341	920	920	920	920	0
517	20250304	110600	327781341	920	920	920	920	42
518	20250304	110500	327742701	920	918	920	917	51
519	20250304	110400	327695928	917	921	921	917	2020
520	20250304	110300	325843584	917	917	917	917	141
521	20250304	110200	325714287	916	917	917	916	787
522	20250304	110100	324992609	917	917	917	917	110
523	20250304	110000	324891739	916	916	916	916	0
524	20250304	105900	324891739	916	917	917	916	859
525	20250304	105800	324104097	917	917	917	917	5
526	20250304	105700	324099512	917	917	917	917	51
527	20250304	105600	324052745	917	920	921	917	3300
528	20250304	105500	321026071	921	921	921	921	1
529	20250304	105400	321025150	916	916	916	916	4
530	20250304	105300	321021486	917	917	917	917	2000
531	20250304	105200	319187486	921	921	921	921	8
532	20250304	105100	319180118	921	921	921	921	0
533	20250304	105000	319180118	921	921	921	921	21
534	20250304	104900	319160777	921	923	923	921	2
535	20250304	104800	319158933	925	916	925	916	10001
536	20250304	104700	309960282	911	915	915	911	7060
537	20250304	104600	303522072	916	916	916	915	635
538	20250304	104500	302941041	915	915	915	915	2000
539	20250304	104400	301111041	917	917	917	916	11477
540	20250304	104300	290598079	916	916	916	916	96
541	20250304	104200	290510143	916	916	916	916	2
542	20250304	104100	290508311	916	916	916	915	202
543	20250304	104000	290323479	916	916	917	916	208
544	20250304	103900	290132950	916	916	916	916	198
545	20250304	103800	289951582	916	916	916	916	110
546	20250304	103700	289850822	917	917	917	917	10
547	20250304	103600	289841652	910	910	910	910	0
548	20250304	103500	289841652	910	914	914	910	10064
549	20250304	103400	280672870	911	914	914	911	2200
550	20250304	103300	278668198	916	916	916	916	500
551	20250304	103200	278210198	916	917	917	912	20240
552	20250304	103100	259721047	917	916	917	916	493
553	20250304	103000	259269456	916	919	919	916	5311
554	20250304	102900	254401640	919	919	919	919	3
555	20250304	102800	254398883	919	920	920	918	234
556	20250304	102700	254183837	919	917	919	916	2287
557	20250304	102600	252088880	920	920	920	920	149
558	20250304	102500	251951800	916	916	916	916	8000
559	20250304	102400	244623800	920	917	920	917	186
560	20250304	102300	244453046	917	917	918	915	13449
561	20250304	102200	232130250	917	919	919	917	2079
562	20250304	102100	230219807	919	915	920	914	5015
563	20250304	102000	225633732	913	915	915	913	10000
564	20250304	101900	216501606	913	920	920	913	20000
565	20250304	101800	198183454	925	925	925	925	0
566	20250304	101700	198183454	925	925	925	925	347
567	20250304	101600	197862479	925	925	925	919	301
568	20250304	101500	197584912	925	925	925	925	0
569	20250304	101400	197584912	925	925	925	925	11
570	20250304	101300	197574737	918	918	918	918	0
571	20250304	101200	197574737	918	918	918	918	0
572	20250304	101100	197574737	918	918	919	918	2956
573	20250304	101000	194861128	918	918	918	918	6
574	20250304	100900	194855620	918	923	923	918	3202
575	20250304	100800	191911836	923	923	923	923	0
576	20250304	100700	191911836	923	923	923	923	3
577	20250304	100600	191909067	917	921	921	917	7289
578	20250304	100500	185215020	922	922	922	922	56
579	20250304	100400	185163388	921	921	921	921	10
580	20250304	100300	185154178	919	928	928	919	1744
581	20250304	100200	183550216	923	923	928	923	2005
582	20250304	100100	181699587	927	929	929	927	16
583	20250304	100000	181684732	929	922	929	920	5001
584	20250304	095900	177079204	931	930	931	922	5101
585	20250304	095800	172367185	930	931	931	930	3050
586	20250304	095700	169527685	931	929	931	922	13115
587	20250304	095600	157412794	929	928	929	922	5038
588	20250304	095500	152739872	922	929	929	922	5001
589	20250304	095400	148128434	922	922	922	922	3
590	20250304	095300	148125668	932	921	932	921	1583
591	20250304	095200	146658504	920	925	925	920	22000
592	20250304	095100	126396970	923	934	934	923	15003
593	20250304	095000	112542411	925	925	925	925	15161
594	20250304	094900	98518486	925	932	932	924	7000
595	20250304	094800	92044800	936	935	936	935	586
596	20250304	094700	91496385	927	928	934	927	617
597	20250304	094600	90920188	924	925	925	923	17336
598	20250304	094500	74901194	924	925	927	924	6000
599	20250304	094400	69353249	922	944	945	922	11402
600	20250304	094300	58754561	933	937	946	930	12415
601	20250304	094200	47163352	937	941	941	937	2246
602	20250304	094100	45053859	941	942	942	941	2
603	20250304	094000	45051976	939	941	941	939	1839
604	20250304	093900	43323673	940	940	940	940	1000
605	20250304	093800	42383673	940	943	943	940	1000
606	20250304	093700	41443570	946	942	946	940	13
607	20250304	093600	41431341	942	942	946	940	2602
608	20250304	093500	38983928	943	944	944	943	103
609	20250304	093400	38886796	946	946	946	946	0
610	20250304	093300	38886796	946	944	946	943	1001
611	20250304	093200	37942065	944	946	946	944	2421
612	20250304	093100	35654531	946	946	946	946	952
613	20250304	093000	34753939	946	946	946	946	0
614	20250304	092900	34753939	946	946	946	941	2011
615	20250304	092800	32858391	946	946	946	946	270
616	20250304	092700	32602971	946	946	946	946	0
617	20250304	092600	32602971	946	951	951	946	6
618	20250304	092500	32597275	943	943	943	943	0
619	20250304	092400	32597275	943	951	951	943	2001
620	20250304	092300	30709291	942	945	945	942	3000
621	20250304	092200	27880131	945	951	951	945	1508
622	20250304	092100	26451837	953	953	953	953	0
623	20250304	092000	26451837	953	953	953	953	10
624	20250304	091900	26442307	953	953	953	953	1
625	20250304	091800	26441354	946	946	946	946	4874
626	20250304	091700	21830550	946	946	946	946	1000
627	20250304	091600	20884550	946	946	946	946	90
628	20250304	091500	20799410	954	955	955	945	2013
629	20250304	091400	18896677	945	945	955	945	6010
630	20250304	091300	13217217	957	945	957	945	808
631	20250304	091200	12453645	945	945	945	945	1000
632	20250304	091100	11508645	959	946	960	945	3118
633	20250304	091000	8559012	960	950	960	945	2002
634	20250304	090900	6663230	960	954	960	950	2001
635	20250304	090800	4761779	962	960	962	960	3000
636	20250304	090700	1875909	961	961	961	961	1
637	20250304	090600	1874948	962	962	963	951	449
638	20250304	090500	1446591	963	963	963	963	0
639	20250304	090400	1446591	963	955	963	950	1113
640	20250304	090300	388626	963	966	966	963	14
641	20250304	090200	375141	963	963	963	963	59
642	20250304	090100	318324	963	963	963	963	0
643	20250304	090000	318324	963	950	963	950	335