KissMeData/006740/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184900	360151629	999	999	999	999	3142
3	20250307	184800	360151629	999	999	999	999	0
4	20250307	184700	360151629	999	999	999	999	0
5	20250307	184600	360151629	999	999	999	999	0
6	20250307	184500	360151629	999	999	999	999	0
7	20250307	184400	360151629	999	999	999	999	0
8	20250307	184300	360151629	999	999	999	999	0
9	20250307	184200	360151629	999	999	999	999	0
10	20250307	184100	360151629	999	999	999	999	0
11	20250307	184000	360151629	999	999	999	999	0
12	20250307	183900	360151629	999	999	999	999	0
13	20250307	183800	360151629	999	999	999	999	0
14	20250307	183700	360151629	999	999	999	999	0
15	20250307	183600	360151629	999	999	999	999	0
16	20250307	183500	360151629	999	999	999	999	0
17	20250307	183400	360151629	999	999	999	999	0
18	20250307	183300	360151629	999	999	999	999	0
19	20250307	183200	360151629	999	999	999	999	0
20	20250307	183100	360151629	999	999	999	999	0
21	20250307	183000	360151629	999	999	999	999	0
22	20250307	182900	360151629	999	999	999	999	0
23	20250307	182800	360151629	999	999	999	999	0
24	20250307	182700	360151629	999	999	999	999	0
25	20250307	182600	360151629	999	999	999	999	0
26	20250307	182500	360151629	999	999	999	999	0
27	20250307	182400	360151629	999	999	999	999	0
28	20250307	182300	360151629	999	999	999	999	0
29	20250307	182200	360151629	999	999	999	999	0
30	20250307	182100	360151629	999	999	999	999	0
31	20250307	182000	360151629	999	999	999	999	0
32	20250307	181900	360151629	999	999	999	999	3142
33	20250307	181800	360151629	999	999	999	999	0
34	20250307	181700	360151629	999	999	999	999	0
35	20250307	181600	360151629	999	999	999	999	0
36	20250307	181500	360151629	999	999	999	999	0
37	20250307	181400	360151629	999	999	999	999	0
38	20250307	181300	360151629	999	999	999	999	0
39	20250307	181200	360151629	999	999	999	999	0
40	20250307	181100	360151629	999	999	999	999	0
41	20250307	181000	360151629	999	999	999	999	0
42	20250307	180900	360151629	999	999	999	999	0
43	20250307	180800	360151629	999	999	999	999	0
44	20250307	180700	360151629	999	999	999	999	0
45	20250307	180600	360151629	999	999	999	999	0
46	20250307	180500	360151629	999	999	999	999	0
47	20250307	180400	360151629	999	999	999	999	0
48	20250307	180300	360151629	999	999	999	999	0
49	20250307	180200	360151629	999	999	999	999	0
50	20250307	180100	360151629	999	999	999	999	0
51	20250307	180000	360151629	999	999	999	999	0
52	20250307	175900	360151629	999	999	999	999	0
53	20250307	175800	360151629	999	999	999	999	0
54	20250307	175700	360151629	999	999	999	999	0
55	20250307	175600	360151629	999	999	999	999	0
56	20250307	175500	360151629	999	999	999	999	0
57	20250307	175400	360151629	999	999	999	999	0
58	20250307	175300	360151629	999	999	999	999	0
59	20250307	175200	360151629	999	999	999	999	0
60	20250307	175100	360151629	999	999	999	999	0
61	20250307	175000	360151629	999	999	999	999	0
62	20250307	174900	360151629	999	999	999	999	3142
63	20250307	174800	360151629	999	999	999	999	0
64	20250307	174700	360151629	999	999	999	999	0
65	20250307	174600	360151629	999	999	999	999	0
66	20250307	174500	360151629	999	999	999	999	0
67	20250307	174400	360151629	999	999	999	999	0
68	20250307	174300	360151629	999	999	999	999	0
69	20250307	174200	360151629	999	999	999	999	0
70	20250307	174100	360151629	999	999	999	999	0
71	20250307	174000	360151629	999	999	999	999	0
72	20250307	173900	360151629	999	999	999	999	0
73	20250307	173800	360151629	999	999	999	999	0
74	20250307	173700	360151629	999	999	999	999	0
75	20250307	173600	360151629	999	999	999	999	0
76	20250307	173500	360151629	999	999	999	999	0
77	20250307	173400	360151629	999	999	999	999	0
78	20250307	173300	360151629	999	999	999	999	0
79	20250307	173200	360151629	999	999	999	999	0
80	20250307	173100	360151629	999	999	999	999	0
81	20250307	173000	360151629	999	999	999	999	0
82	20250307	172900	360151629	999	999	999	999	0
83	20250307	172800	360151629	999	999	999	999	0
84	20250307	172700	360151629	999	999	999	999	0
85	20250307	172600	360151629	999	999	999	999	0
86	20250307	172500	360151629	999	999	999	999	0
87	20250307	172400	360151629	999	999	999	999	0
88	20250307	172300	360151629	999	999	999	999	0
89	20250307	172200	360151629	999	999	999	999	0
90	20250307	172100	360151629	999	999	999	999	0
91	20250307	172000	360151629	999	999	999	999	0
92	20250307	171900	360151629	999	999	999	999	3142
93	20250307	171800	360151629	999	999	999	999	0
94	20250307	171700	360151629	999	999	999	999	0
95	20250307	171600	360151629	999	999	999	999	0
96	20250307	171500	360151629	999	999	999	999	0
97	20250307	171400	360151629	999	999	999	999	0
98	20250307	171300	360151629	999	999	999	999	0
99	20250307	171200	360151629	999	999	999	999	0
100	20250307	171100	360151629	999	999	999	999	0
101	20250307	171000	360151629	999	999	999	999	0
102	20250307	170900	360151629	999	999	999	999	0
103	20250307	170800	360151629	999	999	999	999	0
104	20250307	170700	360151629	999	999	999	999	0
105	20250307	170600	360151629	999	999	999	999	0
106	20250307	170500	360151629	999	999	999	999	0
107	20250307	170400	360151629	999	999	999	999	0
108	20250307	170300	360151629	999	999	999	999	0
109	20250307	170200	360151629	999	999	999	999	0
110	20250307	170100	360151629	999	999	999	999	0
111	20250307	170000	360151629	999	999	999	999	0
112	20250307	165900	360151629	999	999	999	999	0
113	20250307	165800	360151629	999	999	999	999	0
114	20250307	165700	360151629	999	999	999	999	0
115	20250307	165600	360151629	999	999	999	999	0
116	20250307	165500	360151629	999	999	999	999	0
117	20250307	165400	360151629	999	999	999	999	0
118	20250307	165300	360151629	999	999	999	999	0
119	20250307	165200	360151629	999	999	999	999	0
120	20250307	165100	360151629	999	999	999	999	0
121	20250307	165000	360151629	999	999	999	999	0
122	20250307	164900	360151629	999	999	999	999	3142
123	20250307	164800	360151629	999	999	999	999	0
124	20250307	164700	360151629	999	999	999	999	0
125	20250307	164600	360151629	999	999	999	999	0
126	20250307	164500	360151629	999	999	999	999	0
127	20250307	164400	360151629	999	999	999	999	0
128	20250307	164300	360151629	999	999	999	999	0
129	20250307	164200	360151629	999	999	999	999	0
130	20250307	164100	360151629	999	999	999	999	0
131	20250307	164000	360151629	999	999	999	999	0
132	20250307	163900	360151629	999	999	999	999	0
133	20250307	163800	360151629	999	999	999	999	0
134	20250307	163700	360151629	999	999	999	999	0
135	20250307	163600	360151629	999	999	999	999	0
136	20250307	163500	360151629	999	999	999	999	0
137	20250307	163400	360151629	999	999	999	999	0
138	20250307	163300	360151629	999	999	999	999	0
139	20250307	163200	360151629	999	999	999	999	0
140	20250307	163100	360151629	999	999	999	999	0
141	20250307	163000	360151629	999	999	999	999	0
142	20250307	162900	360151629	999	999	999	999	0
143	20250307	162800	360151629	999	999	999	999	0
144	20250307	162700	360151629	999	999	999	999	0
145	20250307	162600	360151629	999	999	999	999	0
146	20250307	162500	360151629	999	999	999	999	0
147	20250307	162400	360151629	999	999	999	999	0
148	20250307	162300	360151629	999	999	999	999	0
149	20250307	162200	360151629	999	999	999	999	0
150	20250307	162100	360151629	999	999	999	999	0
151	20250307	162000	360151629	999	999	999	999	0
152	20250307	161900	360151629	999	999	999	999	3142
153	20250307	161800	360151629	999	999	999	999	0
154	20250307	161700	360151629	999	999	999	999	0
155	20250307	161600	360151629	999	999	999	999	0
156	20250307	161500	360151629	999	999	999	999	0
157	20250307	161400	360151629	999	999	999	999	0
158	20250307	161300	360151629	999	999	999	999	0
159	20250307	161200	360151629	999	999	999	999	0
160	20250307	161100	360151629	999	999	999	999	0
161	20250307	161000	360151629	999	999	999	999	0
162	20250307	160900	360151629	999	999	999	999	0
163	20250307	160800	360151629	999	999	999	999	0
164	20250307	160700	360151629	999	999	999	999	0
165	20250307	160600	360151629	999	999	999	999	0
166	20250307	160500	360151629	999	999	999	999	0
167	20250307	160400	360151629	999	999	999	999	0
168	20250307	160300	360151629	999	999	999	999	0
169	20250307	160200	360151629	999	999	999	999	0
170	20250307	160100	360151629	999	999	999	999	0
171	20250307	160000	360151629	999	999	999	999	0
172	20250307	155900	360151629	999	999	999	999	0
173	20250307	155800	360151629	999	999	999	999	0
174	20250307	155700	360151629	999	999	999	999	0
175	20250307	155600	360151629	999	999	999	999	0
176	20250307	155500	360151629	999	999	999	999	0
177	20250307	155400	360151629	999	999	999	999	0
178	20250307	155300	360151629	999	999	999	999	0
179	20250307	155200	360151629	999	999	999	999	0
180	20250307	155100	360151629	999	999	999	999	0
181	20250307	155000	360151629	999	999	999	999	0
182	20250307	154900	360151629	999	999	999	999	3142
183	20250307	154800	360151629	999	999	999	999	0
184	20250307	154700	360151629	999	999	999	999	0
185	20250307	154600	360151629	999	999	999	999	0
186	20250307	154500	360151629	999	999	999	999	0
187	20250307	154400	360151629	999	999	999	999	0
188	20250307	154300	360151629	999	999	999	999	0
189	20250307	154200	360151629	999	999	999	999	0
190	20250307	154100	360151629	999	999	999	999	0
191	20250307	154000	360151629	999	999	999	999	0
192	20250307	153900	360151629	999	999	999	999	0
193	20250307	153800	360151629	999	999	999	999	0
194	20250307	153700	360151629	999	999	999	999	0
195	20250307	153600	360151629	999	999	999	999	0
196	20250307	153500	360151629	999	999	999	999	0
197	20250307	153400	360151629	999	999	999	999	0
198	20250307	153300	360151629	999	999	999	999	0
199	20250307	153200	360151629	999	999	999	999	0
200	20250307	153100	360151629	999	999	999	999	0
201	20250307	153000	360151629	999	999	999	999	3142
202	20250307	152900	357012771	999	999	999	999	0
203	20250307	152800	357012771	999	999	999	999	0
204	20250307	152700	357012771	999	999	999	999	0
205	20250307	152600	357012771	999	999	999	999	0
206	20250307	152500	357012771	999	999	999	999	0
207	20250307	152400	357012771	999	999	999	999	0
208	20250307	152300	357012771	999	999	999	999	0
209	20250307	152200	357012771	999	999	999	999	0
210	20250307	152100	357012771	999	999	999	999	0
211	20250307	152000	357012771	999	999	999	999	0
212	20250307	151900	357012771	999	999	999	999	0
213	20250307	151800	357012771	999	999	999	999	0
214	20250307	151700	357012771	999	999	999	999	0
215	20250307	151600	357012771	999	999	999	999	15
216	20250307	151500	356997786	999	999	999	999	0
217	20250307	151400	356997786	999	999	999	999	0
218	20250307	151300	356997786	999	999	999	999	0
219	20250307	151200	356997786	999	999	999	999	0
220	20250307	151100	356997786	999	999	999	999	0
221	20250307	151000	356997786	999	999	999	999	0
222	20250307	150900	356997786	999	1000	1000	999	20
223	20250307	150800	356977801	1000	1000	1000	1000	20
224	20250307	150700	356957801	1000	1000	1000	1000	1
225	20250307	150600	356956801	999	999	999	999	760
226	20250307	150500	356197561	999	999	999	999	106
227	20250307	150400	356091667	998	998	998	998	100
228	20250307	150300	355991867	998	998	998	998	0
229	20250307	150200	355991867	998	998	998	998	0
230	20250307	150100	355991867	998	998	998	998	1
231	20250307	150000	355990869	998	998	998	998	395
232	20250307	145900	355596659	998	998	998	998	15
233	20250307	145800	355581689	998	998	998	998	0
234	20250307	145700	355581689	998	998	998	998	122
235	20250307	145600	355459933	998	999	999	998	30
236	20250307	145500	355429978	999	999	999	999	3
237	20250307	145400	355426981	999	999	999	998	159
238	20250307	145300	355268212	999	1000	1000	998	5903
239	20250307	145200	349376579	999	999	999	999	50
240	20250307	145100	349326629	1001	1001	1001	1001	0
241	20250307	145000	349326629	1001	1001	1001	1001	0
242	20250307	144900	349326629	1001	999	1001	999	1002
243	20250307	144800	348325627	1001	1000	1001	1000	213
244	20250307	144700	348112626	1001	1001	1001	1001	0
245	20250307	144600	348112626	1001	1001	1001	1001	0
246	20250307	144500	348112626	1001	996	1001	996	24753
247	20250307	144400	323435231	996	995	996	994	1646
248	20250307	144300	321798035	995	996	996	995	938
249	20250307	144200	320864719	996	995	996	994	2937
250	20250307	144100	317944120	995	994	995	994	191
251	20250307	144000	317754090	996	995	996	995	406
252	20250307	143900	317350095	995	995	995	995	215
253	20250307	143800	317136170	995	996	996	994	3705
254	20250307	143700	313453392	994	996	996	994	15246
255	20250307	143600	298290802	996	996	996	996	0
256	20250307	143500	298290802	996	995	996	995	3
257	20250307	143400	298287815	996	996	996	996	186
258	20250307	143300	298102559	996	996	996	994	18
259	20250307	143200	298084661	996	995	996	995	1195
260	20250307	143100	296895634	995	995	995	995	995
261	20250307	143000	295905609	995	996	996	995	1032
262	20250307	142900	294877773	995	995	995	995	1149
263	20250307	142800	293734518	995	996	996	995	13954
264	20250307	142700	279850254	996	996	996	995	1035
265	20250307	142600	278819424	996	995	996	995	470
266	20250307	142500	278351559	996	996	996	996	0
267	20250307	142400	278351559	996	995	996	995	119
268	20250307	142300	278233050	996	995	996	995	169
269	20250307	142200	278064741	996	995	996	995	449
270	20250307	142100	277617770	996	996	996	996	24
271	20250307	142000	277593866	996	996	996	996	87
272	20250307	141900	277507214	996	996	996	996	0
273	20250307	141800	277507214	996	997	997	995	6910
274	20250307	141700	270624038	997	997	997	997	124
275	20250307	141600	270500410	997	997	997	997	26
276	20250307	141500	270474488	997	997	997	996	1528
277	20250307	141400	268951110	997	998	998	997	6417
278	20250307	141300	262552067	998	998	998	998	0
279	20250307	141200	262552067	998	998	998	998	0
280	20250307	141100	262552067	998	998	998	998	620
281	20250307	141000	261933307	998	997	998	997	147
282	20250307	140900	261786746	998	998	998	998	2
283	20250307	140800	261784750	997	997	997	997	0
284	20250307	140700	261784750	997	997	997	997	0
285	20250307	140600	261784750	997	997	997	996	16007
286	20250307	140500	245841709	997	997	998	997	7156
287	20250307	140400	238707145	998	998	998	998	5726
288	20250307	140300	232992597	999	999	999	999	2367
289	20250307	140200	230627964	999	999	999	999	355
290	20250307	140100	230273319	1000	1000	1000	1000	1
291	20250307	140000	230272319	1000	1000	1000	1000	11
292	20250307	135900	230261319	1000	1000	1000	1000	1
293	20250307	135800	230260319	1000	1000	1000	1000	6
294	20250307	135700	230254319	1000	1000	1000	1000	5
295	20250307	135600	230249319	1000	1000	1000	1000	0
296	20250307	135500	230249319	1000	1000	1000	1000	238
297	20250307	135400	230011319	1001	1001	1001	1001	0
298	20250307	135300	230011319	1001	1001	1001	1001	13
299	20250307	135200	229998306	1001	1001	1001	1001	0
300	20250307	135100	229998306	1001	1001	1001	1001	0
301	20250307	135000	229998306	1001	1001	1001	1001	0
302	20250307	134900	229998306	1001	1001	1001	1001	0
303	20250307	134800	229998306	1001	1001	1001	1001	0
304	20250307	134700	229998306	1001	1001	1001	1001	2
305	20250307	134600	229996304	1001	1001	1001	1001	0
306	20250307	134500	229996304	1001	1001	1001	1001	0
307	20250307	134400	229996304	1001	1001	1001	1001	14
308	20250307	134300	229982290	1001	999	1001	999	3
309	20250307	134200	229979289	1001	1001	1001	1001	1000
310	20250307	134100	228978289	1001	1001	1001	1001	0
311	20250307	134000	228978289	1001	1001	1001	1001	0
312	20250307	133900	228978289	1001	1001	1001	1001	0
313	20250307	133800	228978289	1001	1001	1001	1001	0
314	20250307	133700	228978289	1001	1001	1001	1001	1
315	20250307	133600	228977288	1000	1000	1000	1000	0
316	20250307	133500	228977288	1000	1001	1001	1000	396
317	20250307	133400	228580981	1001	1001	1001	1001	0
318	20250307	133300	228580981	1001	1001	1001	1001	0
319	20250307	133200	228580981	1001	1001	1001	1001	0
320	20250307	133100	228580981	1001	1001	1001	1001	0
321	20250307	133000	228580981	1001	1001	1001	1001	0
322	20250307	132900	228580981	1001	1001	1001	1001	0
323	20250307	132800	228580981	1001	1000	1001	1000	136
324	20250307	132700	228444962	1000	1000	1000	1000	5
325	20250307	132600	228439962	999	1001	1001	999	1205
326	20250307	132500	227234300	1000	999	1000	999	956
327	20250307	132400	226279176	1000	1000	1000	1000	0
328	20250307	132300	226279176	1000	1000	1000	1000	2
329	20250307	132200	226277176	1000	1000	1000	1000	110
330	20250307	132100	226167176	1000	1000	1000	1000	0
331	20250307	132000	226167176	1000	1000	1000	1000	12
332	20250307	131900	226155176	1001	1001	1001	1001	100
333	20250307	131800	226055076	1001	1001	1001	1001	0
334	20250307	131700	226055076	1001	1001	1001	1001	2
335	20250307	131600	226053074	999	999	999	999	3
336	20250307	131500	226050077	1001	1001	1001	999	132
337	20250307	131400	225918005	1001	999	1001	999	202
338	20250307	131300	225716203	1001	1001	1001	999	304
339	20250307	131200	225412499	1001	999	1001	999	502
340	20250307	131100	224910997	1001	1001	1001	1001	0
341	20250307	131000	224910997	1001	1001	1001	1001	0
342	20250307	130900	224910997	1001	1001	1001	1001	2
343	20250307	130800	224908995	1000	1000	1001	1000	502
344	20250307	130700	224406993	1001	1000	1001	1000	614
345	20250307	130600	223792541	1001	1001	1001	1001	450
346	20250307	130500	223342091	1001	1001	1001	1001	1004
347	20250307	130400	222337087	1001	1001	1001	1001	0
348	20250307	130300	222337087	1001	1001	1001	1001	0
349	20250307	130200	222337087	1001	1001	1001	1001	0
350	20250307	130100	222337087	1001	1001	1001	1001	0
351	20250307	130000	222337087	1001	1001	1001	1001	0
352	20250307	125900	222337087	1001	1001	1001	1001	0
353	20250307	125800	222337087	1001	1001	1001	1001	2
354	20250307	125700	222335085	1000	1000	1000	1000	0
355	20250307	125600	222335085	1000	1000	1000	1000	25
356	20250307	125500	222310085	1001	1001	1001	1001	4
357	20250307	125400	222306081	1000	1000	1000	1000	1
358	20250307	125300	222305081	1001	1001	1001	1001	0
359	20250307	125200	222305081	1001	1001	1001	1001	2
360	20250307	125100	222303079	1001	1001	1001	1001	1
361	20250307	125000	222302078	1000	1000	1000	1000	0
362	20250307	124900	222302078	1000	1000	1000	1000	0
363	20250307	124800	222302078	1000	1000	1000	1000	4745
364	20250307	124700	217557078	1000	1000	1000	1000	4
365	20250307	124600	217553078	999	999	999	999	530
366	20250307	124500	217023608	1000	1000	1000	1000	119
367	20250307	124400	216904608	1000	999	1000	999	1647
368	20250307	124300	215259054	999	1000	1000	999	3
369	20250307	124200	215256055	1000	1000	1000	1000	0
370	20250307	124100	215256055	1000	1000	1000	1000	0
371	20250307	124000	215256055	1000	1000	1000	1000	140
372	20250307	123900	215116055	1000	1000	1000	1000	1
373	20250307	123800	215115055	1000	1000	1000	1000	0
374	20250307	123700	215115055	1000	1000	1000	1000	0
375	20250307	123600	215115055	1000	1000	1000	1000	0
376	20250307	123500	215115055	1000	999	1000	998	4314
377	20250307	123400	210806478	999	999	999	999	2
378	20250307	123300	210804480	999	998	999	998	20
379	20250307	123200	210784516	999	999	999	999	50
380	20250307	123100	210734566	999	999	999	999	102
381	20250307	123000	210632668	999	999	999	999	602
382	20250307	122900	210031270	999	999	999	999	100
383	20250307	122800	209931370	999	999	999	999	101
384	20250307	122700	209830471	999	999	999	999	10
385	20250307	122600	209820481	999	999	999	999	0
386	20250307	122500	209820481	999	999	999	999	0
387	20250307	122400	209820481	999	999	999	999	1002
388	20250307	122300	208819483	999	999	999	999	0
389	20250307	122200	208819483	999	998	999	998	113
390	20250307	122100	208706705	999	999	999	999	30
391	20250307	122000	208676735	999	999	999	999	0
392	20250307	121900	208676735	999	999	999	999	102
393	20250307	121800	208574837	999	998	999	998	279
394	20250307	121700	208296375	999	999	999	999	2
395	20250307	121600	208294377	999	998	999	998	24
396	20250307	121500	208270402	999	999	999	999	9
397	20250307	121400	208261411	999	999	999	999	100
398	20250307	121300	208161511	999	999	999	999	6042
399	20250307	121200	202125553	999	999	999	999	2
400	20250307	121100	202123555	998	999	999	998	624
401	20250307	121000	201500778	999	999	999	999	1
402	20250307	120900	201499779	998	998	998	998	0
403	20250307	120800	201499779	998	998	998	998	210
404	20250307	120700	201290199	999	999	999	999	1
405	20250307	120600	201289200	999	999	999	999	0
406	20250307	120500	201289200	999	999	999	999	4922
407	20250307	120400	196372122	998	998	998	998	0
408	20250307	120300	196372122	998	998	998	998	100
409	20250307	120200	196272322	998	998	998	998	3795
410	20250307	120100	192484912	998	998	998	998	915
411	20250307	120000	191571742	999	999	999	999	10
412	20250307	115900	191561752	999	999	999	999	0
413	20250307	115800	191561752	999	999	999	999	0
414	20250307	115700	191561752	999	999	999	999	0
415	20250307	115600	191561752	999	999	999	999	1
416	20250307	115500	191560753	999	998	999	998	5
417	20250307	115400	191555759	999	999	999	999	13
418	20250307	115300	191542772	999	999	999	999	10
419	20250307	115200	191532782	999	998	999	998	47
420	20250307	115100	191485867	998	998	998	998	30
421	20250307	115000	191455927	999	999	999	999	150
422	20250307	114900	191306077	999	999	999	999	0
423	20250307	114800	191306077	999	999	999	999	10
424	20250307	114700	191296087	999	998	999	998	510
425	20250307	114600	190787097	999	999	999	999	2001
426	20250307	114500	188788098	998	998	998	998	121
427	20250307	114400	188667340	999	999	999	999	0
428	20250307	114300	188667340	999	999	999	999	513
429	20250307	114200	188154853	999	999	999	999	3
430	20250307	114100	188151856	999	999	999	999	744
431	20250307	114000	187408600	999	999	999	999	1
432	20250307	113900	187407601	999	999	999	999	0
433	20250307	113800	187407601	999	999	999	999	0
434	20250307	113700	187407601	999	999	999	999	1001
435	20250307	113600	186407602	998	999	999	998	3869
436	20250307	113500	182543338	999	999	999	999	0
437	20250307	113400	182543338	999	998	999	998	1010
438	20250307	113300	181535348	999	999	999	999	0
439	20250307	113200	181535348	999	999	999	999	12
440	20250307	113100	181523360	998	998	998	998	958
441	20250307	113000	180567276	998	999	999	998	669
442	20250307	112900	179899608	999	999	999	999	50
443	20250307	112800	179849658	999	999	999	999	25
444	20250307	112700	179824683	999	999	999	999	230
445	20250307	112600	179594913	999	999	999	999	170
446	20250307	112500	179425083	999	999	999	999	6010
447	20250307	112400	173421093	999	999	999	999	0
448	20250307	112300	173421093	999	999	999	999	2005
449	20250307	112200	171418098	999	999	999	999	2
450	20250307	112100	171416100	999	999	999	999	1
451	20250307	112000	171415101	999	999	999	999	20
452	20250307	111900	171395121	999	999	999	999	0
453	20250307	111800	171395121	999	999	999	999	1
454	20250307	111700	171394122	998	998	998	998	0
455	20250307	111600	171394122	998	999	999	997	225
456	20250307	111500	171169689	999	999	999	999	1
457	20250307	111400	171168690	997	997	997	997	0
458	20250307	111300	171168690	997	999	999	997	1050
459	20250307	111200	170120809	998	998	998	998	50
460	20250307	111100	170070909	999	999	999	999	28
461	20250307	111000	170042937	999	999	999	999	0
462	20250307	110900	170042937	999	999	999	999	0
463	20250307	110800	170042937	999	998	999	998	21
464	20250307	110700	170021959	999	999	999	999	2902
465	20250307	110600	167122861	999	998	999	998	72
466	20250307	110500	167050998	999	999	999	999	2
467	20250307	110400	167049000	999	999	999	999	5
468	20250307	110300	167044005	999	999	999	999	37
469	20250307	110200	167007042	999	999	999	999	30
470	20250307	110100	166977072	999	998	999	998	1018
471	20250307	110000	165960130	998	998	998	998	1
472	20250307	105900	165959132	996	998	998	996	825
473	20250307	105800	165137083	998	998	998	998	100
474	20250307	105700	165037283	998	999	999	998	272
475	20250307	105600	164765726	999	999	999	999	1
476	20250307	105500	164764727	999	998	999	998	1194
477	20250307	105400	163572969	998	998	998	998	125
478	20250307	105300	163448219	998	996	998	996	34
479	20250307	105200	163414315	998	998	998	998	27
480	20250307	105100	163387369	999	998	999	998	6
481	20250307	105000	163381380	997	997	999	996	21205
482	20250307	104900	142256003	999	998	999	998	5
483	20250307	104800	142251011	998	998	998	998	0
484	20250307	104700	142251011	998	998	998	998	0
485	20250307	104600	142251011	998	999	999	998	102
486	20250307	104500	142149115	999	997	999	997	552
487	20250307	104400	141598567	999	999	999	997	1006
488	20250307	104300	140593583	999	999	999	998	80
489	20250307	104200	140513667	999	998	999	998	15
490	20250307	104100	140498689	999	998	999	998	158
491	20250307	104000	140340993	998	998	998	997	12301
492	20250307	103900	128076805	998	998	999	997	217
493	20250307	103800	127860445	999	999	999	997	333
494	20250307	103700	127528437	998	998	998	998	11102
495	20250307	103600	116448641	998	999	999	998	3020
496	20250307	103500	113434661	999	999	999	999	27
497	20250307	103400	113407688	999	1000	1000	999	725
498	20250307	103300	112683393	1000	1000	1000	1000	0
499	20250307	103200	112683393	1000	999	1000	999	4846
500	20250307	103100	107842234	998	999	999	998	563
501	20250307	103000	107280297	999	999	999	999	156
502	20250307	102900	107124453	999	999	999	999	1
503	20250307	102800	107123454	999	999	999	998	1427
504	20250307	102700	105697982	999	998	999	998	550
505	20250307	102600	105149032	999	999	999	999	70
506	20250307	102500	105079102	998	998	999	998	7440
507	20250307	102400	97653882	999	999	999	999	8
508	20250307	102300	97645890	999	999	999	999	109
509	20250307	102200	97536999	999	998	999	998	802
510	20250307	102100	96736602	999	998	999	998	1223
511	20250307	102000	95516028	998	998	998	998	0
512	20250307	101900	95516028	998	998	998	998	0
513	20250307	101800	95516028	998	998	998	998	3001
514	20250307	101700	92521030	997	998	998	997	159
515	20250307	101600	92362486	997	998	999	997	3726
516	20250307	101500	88646405	999	999	999	999	9
517	20250307	101400	88637414	1000	1000	1000	997	3771
518	20250307	101300	84876776	999	999	999	999	100
519	20250307	101200	84776876	999	999	1000	999	2329
520	20250307	101100	82450203	1000	1000	1000	1000	0
521	20250307	101000	82450203	1000	1000	1000	999	1115
522	20250307	100900	81336306	1000	1000	1000	1000	1
523	20250307	100800	81335306	1000	1000	1000	1000	100
524	20250307	100700	81235306	1000	999	1000	999	1223
525	20250307	100600	80013105	999	1000	1000	999	235
526	20250307	100500	79778327	999	999	1000	999	450
527	20250307	100400	79328776	998	999	999	998	82
528	20250307	100300	79246869	1000	1000	1000	1000	10
529	20250307	100200	79236869	996	1000	1000	996	14016
530	20250307	100100	65258410	999	999	999	999	718
531	20250307	100000	64541128	999	1001	1003	999	11144
532	20250307	095900	53403900	1003	1003	1003	1003	8
533	20250307	095800	53395876	1003	1003	1003	1003	2
534	20250307	095700	53393870	1003	1003	1003	1001	9
535	20250307	095600	53384857	1000	1001	1001	1000	43
536	20250307	095500	53341815	1003	1003	1003	1003	0
537	20250307	095400	53341815	1003	1003	1003	1002	4
538	20250307	095300	53337804	1003	1003	1003	1003	0
539	20250307	095200	53337804	1003	1002	1003	1002	4
540	20250307	095100	53333794	1003	1001	1003	1000	6136
541	20250307	095000	47197650	1003	1002	1003	1001	523
542	20250307	094900	46674107	1003	1002	1003	1002	201
543	20250307	094800	46472697	1001	1002	1002	1001	22
544	20250307	094700	46450674	1002	1002	1002	1002	22
545	20250307	094600	46428630	1003	1003	1003	1003	72
546	20250307	094500	46356414	1003	1003	1003	1000	8504
547	20250307	094400	37850214	1003	1003	1003	1003	0
548	20250307	094300	37850214	1003	1003	1003	1003	1
549	20250307	094200	37849211	1003	1000	1003	1000	4
550	20250307	094100	37845206	1000	1002	1002	1000	7967
551	20250307	094000	29873236	1002	1002	1002	1002	63
552	20250307	093900	29810110	1002	1003	1003	1002	239
553	20250307	093800	29570573	1002	1003	1003	1002	2496
554	20250307	093700	27069064	1003	1003	1003	1003	100
555	20250307	093600	26968764	1003	1003	1003	1003	1000
556	20250307	093500	25965764	1003	1005	1005	1003	5785
557	20250307	093400	20153457	1004	1006	1006	1004	1741
558	20250307	093300	18405489	1006	1006	1006	1005	8985
559	20250307	093200	9371079	1005	1006	1006	1005	1003
560	20250307	093100	8363061	1006	1006	1006	1006	4
561	20250307	093000	8359037	1006	1006	1006	1006	0
562	20250307	092900	8359037	1006	1006	1006	1006	0
563	20250307	092800	8359037	1006	1005	1006	1005	212
564	20250307	092700	8145974	1005	1005	1005	1005	1153
565	20250307	092600	6987209	1006	1006	1006	1006	0
566	20250307	092500	6987209	1006	1006	1006	1006	1006
567	20250307	092400	5975173	1006	1006	1006	1006	0
568	20250307	092300	5975173	1006	1006	1006	1006	0
569	20250307	092200	5975173	1006	1006	1006	1006	300
570	20250307	092100	5673373	1006	1006	1006	1006	0
571	20250307	092000	5673373	1006	1005	1006	1005	9
572	20250307	091900	5664327	1005	1004	1005	1004	486
573	20250307	091800	5176296	1005	1005	1005	1005	201
574	20250307	091700	4974291	1005	1005	1005	1005	1
575	20250307	091600	4973286	1005	1004	1005	1004	98
576	20250307	091500	4874893	1006	1006	1006	1006	0
577	20250307	091400	4874893	1006	1006	1006	1006	43
578	20250307	091300	4831635	1006	1003	1006	1003	52
579	20250307	091200	4779473	1006	1003	1006	1003	502
580	20250307	091100	4275961	1005	1005	1005	1005	0
581	20250307	091000	4275961	1005	1003	1005	1003	205
582	20250307	090900	4069942	1005	1005	1005	1003	1035
583	20250307	090800	3031769	1005	1002	1005	1002	302
584	20250307	090700	2729159	1007	1007	1007	1007	0
585	20250307	090600	2729159	1007	1007	1007	1007	0
586	20250307	090500	2729159	1007	1007	1007	1007	0
587	20250307	090400	2729159	1007	1007	1007	1007	0
588	20250307	090300	2729159	1007	1007	1007	1007	0
589	20250307	090200	2729159	1007	1007	1007	1007	0
590	20250307	090100	2729159	1007	1001	1007	1001	3
591	20250307	090000	2726144	1008	1001	1008	1001	2723