KissMeData/002780/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183800	166124739	797	797	797	797	2298
3	20250306	183700	166124739	797	797	797	797	0
4	20250306	183600	166124739	797	797	797	797	0
5	20250306	183500	166124739	797	797	797	797	0
6	20250306	183400	166124739	797	797	797	797	0
7	20250306	183300	166124739	797	797	797	797	0
8	20250306	183200	166124739	797	797	797	797	0
9	20250306	183100	166124739	797	797	797	797	0
10	20250306	183000	166124739	797	797	797	797	0
11	20250306	182900	166124739	797	797	797	797	0
12	20250306	182800	166124739	797	797	797	797	0
13	20250306	182700	166124739	797	797	797	797	0
14	20250306	182600	166124739	797	797	797	797	0
15	20250306	182500	166124739	797	797	797	797	0
16	20250306	182400	166124739	797	797	797	797	0
17	20250306	182300	166124739	797	797	797	797	0
18	20250306	182200	166124739	797	797	797	797	0
19	20250306	182100	166124739	797	797	797	797	0
20	20250306	182000	166124739	797	797	797	797	0
21	20250306	181900	166124739	797	797	797	797	0
22	20250306	181800	166124739	797	797	797	797	0
23	20250306	181700	166124739	797	797	797	797	0
24	20250306	181600	166124739	797	797	797	797	0
25	20250306	181500	166124739	797	797	797	797	0
26	20250306	181400	166124739	797	797	797	797	0
27	20250306	181300	166124739	797	797	797	797	0
28	20250306	181200	166124739	797	797	797	797	0
29	20250306	181100	166124739	797	797	797	797	0
30	20250306	181000	166124739	797	797	797	797	0
31	20250306	180900	166124739	797	797	797	797	0
32	20250306	180800	166124739	797	797	797	797	2298
33	20250306	180700	166124739	797	797	797	797	0
34	20250306	180600	166124739	797	797	797	797	0
35	20250306	180500	166124739	797	797	797	797	0
36	20250306	180400	166124739	797	797	797	797	0
37	20250306	180300	166124739	797	797	797	797	0
38	20250306	180200	166124739	797	797	797	797	0
39	20250306	180100	166124739	797	797	797	797	0
40	20250306	180000	166124739	797	797	797	797	0
41	20250306	175900	166124739	797	797	797	797	0
42	20250306	175800	166124739	797	797	797	797	0
43	20250306	175700	166124739	797	797	797	797	0
44	20250306	175600	166124739	797	797	797	797	0
45	20250306	175500	166124739	797	797	797	797	0
46	20250306	175400	166124739	797	797	797	797	0
47	20250306	175300	166124739	797	797	797	797	0
48	20250306	175200	166124739	797	797	797	797	0
49	20250306	175100	166124739	797	797	797	797	0
50	20250306	175000	166124739	797	797	797	797	0
51	20250306	174900	166124739	797	797	797	797	0
52	20250306	174800	166124739	797	797	797	797	0
53	20250306	174700	166124739	797	797	797	797	0
54	20250306	174600	166124739	797	797	797	797	0
55	20250306	174500	166124739	797	797	797	797	0
56	20250306	174400	166124739	797	797	797	797	0
57	20250306	174300	166124739	797	797	797	797	0
58	20250306	174200	166124739	797	797	797	797	0
59	20250306	174100	166124739	797	797	797	797	0
60	20250306	174000	166124739	797	797	797	797	0
61	20250306	173900	166124739	797	797	797	797	0
62	20250306	173800	166124739	797	797	797	797	2298
63	20250306	173700	166124739	797	797	797	797	0
64	20250306	173600	166124739	797	797	797	797	0
65	20250306	173500	166124739	797	797	797	797	0
66	20250306	173400	166124739	797	797	797	797	0
67	20250306	173300	166124739	797	797	797	797	0
68	20250306	173200	166124739	797	797	797	797	0
69	20250306	173100	166124739	797	797	797	797	0
70	20250306	173000	166124739	797	797	797	797	0
71	20250306	172900	166124739	797	797	797	797	0
72	20250306	172800	166124739	797	797	797	797	0
73	20250306	172700	166124739	797	797	797	797	0
74	20250306	172600	166124739	797	797	797	797	0
75	20250306	172500	166124739	797	797	797	797	0
76	20250306	172400	166124739	797	797	797	797	0
77	20250306	172300	166124739	797	797	797	797	0
78	20250306	172200	166124739	797	797	797	797	0
79	20250306	172100	166124739	797	797	797	797	0
80	20250306	172000	166124739	797	797	797	797	0
81	20250306	171900	166124739	797	797	797	797	0
82	20250306	171800	166124739	797	797	797	797	0
83	20250306	171700	166124739	797	797	797	797	0
84	20250306	171600	166124739	797	797	797	797	0
85	20250306	171500	166124739	797	797	797	797	0
86	20250306	171400	166124739	797	797	797	797	0
87	20250306	171300	166124739	797	797	797	797	0
88	20250306	171200	166124739	797	797	797	797	0
89	20250306	171100	166124739	797	797	797	797	0
90	20250306	171000	166124739	797	797	797	797	0
91	20250306	170900	166124739	797	797	797	797	0
92	20250306	170800	166124739	797	797	797	797	2298
93	20250306	170700	166124739	797	797	797	797	0
94	20250306	170600	166124739	797	797	797	797	0
95	20250306	170500	166124739	797	797	797	797	0
96	20250306	170400	166124739	797	797	797	797	0
97	20250306	170300	166124739	797	797	797	797	0
98	20250306	170200	166124739	797	797	797	797	0
99	20250306	170100	166124739	797	797	797	797	0
100	20250306	170000	166124739	797	797	797	797	0
101	20250306	165900	166124739	797	797	797	797	0
102	20250306	165800	166124739	797	797	797	797	0
103	20250306	165700	166124739	797	797	797	797	0
104	20250306	165600	166124739	797	797	797	797	0
105	20250306	165500	166124739	797	797	797	797	0
106	20250306	165400	166124739	797	797	797	797	0
107	20250306	165300	166124739	797	797	797	797	0
108	20250306	165200	166124739	797	797	797	797	0
109	20250306	165100	166124739	797	797	797	797	0
110	20250306	165000	166124739	797	797	797	797	0
111	20250306	164900	166124739	797	797	797	797	0
112	20250306	164800	166124739	797	797	797	797	0
113	20250306	164700	166124739	797	797	797	797	0
114	20250306	164600	166124739	797	797	797	797	0
115	20250306	164500	166124739	797	797	797	797	0
116	20250306	164400	166124739	797	797	797	797	0
117	20250306	164300	166124739	797	797	797	797	0
118	20250306	164200	166124739	797	797	797	797	0
119	20250306	164100	166124739	797	797	797	797	0
120	20250306	164000	166124739	797	797	797	797	0
121	20250306	163900	166124739	797	797	797	797	0
122	20250306	163800	166124739	797	797	797	797	2298
123	20250306	163700	166124739	797	797	797	797	0
124	20250306	163600	166124739	797	797	797	797	0
125	20250306	163500	166124739	797	797	797	797	0
126	20250306	163400	166124739	797	797	797	797	0
127	20250306	163300	166124739	797	797	797	797	0
128	20250306	163200	166124739	797	797	797	797	0
129	20250306	163100	166124739	797	797	797	797	0
130	20250306	163000	166124739	797	797	797	797	0
131	20250306	162900	166124739	797	797	797	797	0
132	20250306	162800	166124739	797	797	797	797	0
133	20250306	162700	166124739	797	797	797	797	0
134	20250306	162600	166124739	797	797	797	797	0
135	20250306	162500	166124739	797	797	797	797	0
136	20250306	162400	166124739	797	797	797	797	0
137	20250306	162300	166124739	797	797	797	797	0
138	20250306	162200	166124739	797	797	797	797	0
139	20250306	162100	166124739	797	797	797	797	0
140	20250306	162000	166124739	797	797	797	797	0
141	20250306	161900	166124739	797	797	797	797	0
142	20250306	161800	166124739	797	797	797	797	0
143	20250306	161700	166124739	797	797	797	797	0
144	20250306	161600	166124739	797	797	797	797	0
145	20250306	161500	166124739	797	797	797	797	0
146	20250306	161400	166124739	797	797	797	797	0
147	20250306	161300	166124739	797	797	797	797	0
148	20250306	161200	166124739	797	797	797	797	0
149	20250306	161100	166124739	797	797	797	797	0
150	20250306	161000	166124739	797	797	797	797	0
151	20250306	160900	166124739	797	797	797	797	0
152	20250306	160800	166124739	797	797	797	797	2298
153	20250306	160700	166124739	797	797	797	797	0
154	20250306	160600	166124739	797	797	797	797	0
155	20250306	160500	166124739	797	797	797	797	0
156	20250306	160400	166124739	797	797	797	797	0
157	20250306	160300	166124739	797	797	797	797	0
158	20250306	160200	166124739	797	797	797	797	0
159	20250306	160100	166124739	797	797	797	797	0
160	20250306	160000	166124739	797	797	797	797	0
161	20250306	155900	166124739	797	797	797	797	0
162	20250306	155800	166124739	797	797	797	797	0
163	20250306	155700	166124739	797	797	797	797	0
164	20250306	155600	166124739	797	797	797	797	0
165	20250306	155500	166124739	797	797	797	797	0
166	20250306	155400	166124739	797	797	797	797	0
167	20250306	155300	166124739	797	797	797	797	0
168	20250306	155200	166124739	797	797	797	797	0
169	20250306	155100	166124739	797	797	797	797	0
170	20250306	155000	166124739	797	797	797	797	0
171	20250306	154900	166124739	797	797	797	797	0
172	20250306	154800	166124739	797	797	797	797	0
173	20250306	154700	166124739	797	797	797	797	0
174	20250306	154600	166124739	797	797	797	797	0
175	20250306	154500	166124739	797	797	797	797	0
176	20250306	154400	166124739	797	797	797	797	0
177	20250306	154300	166124739	797	797	797	797	0
178	20250306	154200	166124739	797	797	797	797	0
179	20250306	154100	166124739	797	797	797	797	0
180	20250306	154000	166124739	797	797	797	797	0
181	20250306	153900	166124739	797	797	797	797	0
182	20250306	153800	166124739	797	797	797	797	2298
183	20250306	153700	166124739	797	797	797	797	0
184	20250306	153600	166124739	797	797	797	797	0
185	20250306	153500	166124739	797	797	797	797	0
186	20250306	153400	166124739	797	797	797	797	0
187	20250306	153300	166124739	797	797	797	797	0
188	20250306	153200	166124739	797	797	797	797	0
189	20250306	153100	166124739	797	797	797	797	0
190	20250306	153000	166124739	797	797	797	797	2298
191	20250306	152900	164293233	795	795	795	795	0
192	20250306	152800	164293233	795	795	795	795	0
193	20250306	152700	164293233	795	795	795	795	0
194	20250306	152600	164293233	795	795	795	795	0
195	20250306	152500	164293233	795	795	795	795	0
196	20250306	152400	164293233	795	795	795	795	0
197	20250306	152300	164293233	795	795	795	795	0
198	20250306	152200	164293233	795	795	795	795	0
199	20250306	152100	164293233	795	795	795	795	0
200	20250306	152000	164293233	795	795	795	795	0
201	20250306	151900	164293233	795	796	796	795	40
202	20250306	151800	164261403	793	796	796	793	270
203	20250306	151700	164046623	796	796	796	796	10
204	20250306	151600	164038663	792	793	793	792	6120
205	20250306	151500	159191603	793	796	796	793	1123
206	20250306	151400	158301034	796	793	796	793	878
207	20250306	151300	157604750	793	793	793	792	534
208	20250306	151200	157181788	793	793	793	793	0
209	20250306	151100	157181788	793	793	793	793	30
210	20250306	151000	157157998	793	794	794	792	1504
211	20250306	150900	155965311	794	794	794	794	136
212	20250306	150800	155857327	794	794	794	794	0
213	20250306	150700	155857327	794	795	796	794	197
214	20250306	150600	155700591	795	796	796	795	30
215	20250306	150500	155676721	795	795	795	795	0
216	20250306	150400	155676721	795	795	795	795	9
217	20250306	150300	155669566	796	794	796	794	58
218	20250306	150200	155623493	794	794	794	794	14
219	20250306	150100	155612377	794	794	794	794	0
220	20250306	150000	155612377	794	794	794	794	30
221	20250306	145900	155588557	794	794	794	794	1
222	20250306	145800	155587763	794	794	794	794	0
223	20250306	145700	155587763	794	794	794	794	10
224	20250306	145600	155579823	793	793	793	793	0
225	20250306	145500	155579823	793	793	793	793	1
226	20250306	145400	155579030	792	793	793	792	7811
227	20250306	145300	149392336	793	793	793	793	0
228	20250306	145200	149392336	793	794	794	793	1521
229	20250306	145100	148186076	793	795	795	793	7335
230	20250306	145000	142369080	795	796	796	795	9
231	20250306	144900	142361920	795	795	795	795	0
232	20250306	144800	142361920	795	795	795	795	12
233	20250306	144700	142352380	795	795	795	795	10
234	20250306	144600	142344430	797	797	797	797	0
235	20250306	144500	142344430	797	797	797	797	5
236	20250306	144400	142340445	793	796	796	793	10000
237	20250306	144300	134410176	797	797	797	797	15
238	20250306	144200	134398221	796	795	797	795	4044
239	20250306	144100	131175750	795	795	795	795	0
240	20250306	144000	131175750	795	793	795	793	1902
241	20250306	143900	129667444	794	794	794	794	1627
242	20250306	143800	128375606	794	795	795	794	1591
243	20250306	143700	127111842	795	795	795	795	1631
244	20250306	143600	125815197	795	795	795	795	10
245	20250306	143500	125807247	795	794	795	794	300
246	20250306	143400	125569014	794	794	794	794	233
247	20250306	143300	125384012	794	794	794	794	0
248	20250306	143200	125384012	794	794	794	794	0
249	20250306	143100	125384012	794	794	794	794	1579
250	20250306	143000	124130286	794	794	794	794	102
251	20250306	142900	124049298	795	794	795	794	107
252	20250306	142800	123964333	795	795	795	795	1
253	20250306	142700	123963538	794	794	794	794	0
254	20250306	142600	123963538	794	794	794	794	0
255	20250306	142500	123963538	794	794	794	794	60
256	20250306	142400	123915898	795	795	795	795	10
257	20250306	142300	123907948	795	795	795	795	0
258	20250306	142200	123907948	795	795	795	795	11
259	20250306	142100	123899203	795	795	795	795	20
260	20250306	142000	123883303	795	795	795	795	0
261	20250306	141900	123883303	795	795	795	795	3
262	20250306	141800	123880918	795	796	796	795	2
263	20250306	141700	123879327	795	795	795	795	90
264	20250306	141600	123807777	794	794	794	794	3
265	20250306	141500	123805395	796	796	796	796	0
266	20250306	141400	123805395	796	796	796	796	0
267	20250306	141300	123805395	796	796	796	796	1
268	20250306	141200	123804599	796	796	796	796	0
269	20250306	141100	123804599	796	796	796	796	1
270	20250306	141000	123803803	797	797	797	797	100
271	20250306	140900	123724103	797	797	797	797	0
272	20250306	140800	123724103	797	797	797	797	100
273	20250306	140700	123644403	797	797	797	797	0
274	20250306	140600	123644403	797	795	797	795	20
275	20250306	140500	123628501	795	795	795	795	0
276	20250306	140400	123628501	795	795	795	795	100
277	20250306	140300	123549001	794	794	794	794	1
278	20250306	140200	123548207	795	795	795	795	0
279	20250306	140100	123548207	795	795	795	795	40
280	20250306	140000	123516407	794	794	794	794	0
281	20250306	135900	123516407	794	794	794	794	0
282	20250306	135800	123516407	794	794	794	794	0
283	20250306	135700	123516407	794	794	794	794	0
284	20250306	135600	123516407	794	794	794	794	169
285	20250306	135500	123382221	794	794	794	794	163
286	20250306	135400	123252799	794	794	794	794	2307
287	20250306	135300	121421041	795	795	795	795	0
288	20250306	135200	121421041	795	795	795	795	55
289	20250306	135100	121377316	794	794	794	794	208
290	20250306	135000	121212164	794	794	794	794	0
291	20250306	134900	121212164	794	794	794	794	0
292	20250306	134800	121212164	794	794	794	794	0
293	20250306	134700	121212164	794	794	794	794	0
294	20250306	134600	121212164	794	794	794	794	0
295	20250306	134500	121212164	794	794	794	794	313
296	20250306	134400	120963642	795	795	795	795	0
297	20250306	134300	120963642	795	795	795	795	0
298	20250306	134200	120963642	795	795	795	795	687
299	20250306	134100	120417477	795	795	795	795	1051
300	20250306	134000	119581932	796	796	796	796	10
301	20250306	133900	119573972	796	796	796	796	0
302	20250306	133800	119573972	796	796	796	796	0
303	20250306	133700	119573972	796	796	796	796	0
304	20250306	133600	119573972	796	796	796	796	0
305	20250306	133500	119573972	796	799	799	796	1560
306	20250306	133400	118332194	799	799	799	799	0
307	20250306	133300	118332194	799	799	799	799	0
308	20250306	133200	118332194	799	799	799	799	0
309	20250306	133100	118332194	799	799	799	799	0
310	20250306	133000	118332194	799	799	799	799	0
311	20250306	132900	118332194	799	799	799	799	0
312	20250306	132800	118332194	799	799	799	799	0
313	20250306	132700	118332194	799	799	799	799	0
314	20250306	132600	118332194	799	799	800	799	88
315	20250306	132500	118261831	799	797	799	797	302
316	20250306	132400	118020726	798	798	798	798	0
317	20250306	132300	118020726	798	798	798	798	0
318	20250306	132200	118020726	798	798	798	798	0
319	20250306	132100	118020726	798	798	798	798	0
320	20250306	132000	118020726	798	798	798	798	0
321	20250306	131900	118020726	798	798	798	798	0
322	20250306	131800	118020726	798	798	798	798	0
323	20250306	131700	118020726	798	798	798	798	0
324	20250306	131600	118020726	798	798	798	798	0
325	20250306	131500	118020726	798	798	798	798	0
326	20250306	131400	118020726	798	798	798	798	0
327	20250306	131300	118020726	798	798	798	798	0
328	20250306	131200	118020726	798	798	798	798	0
329	20250306	131100	118020726	798	798	798	798	0
330	20250306	131000	118020726	798	798	798	798	0
331	20250306	130900	118020726	798	798	798	798	13
332	20250306	130800	118010352	796	796	796	796	0
333	20250306	130700	118010352	796	796	796	796	0
334	20250306	130600	118010352	796	796	796	796	0
335	20250306	130500	118010352	796	796	796	796	0
336	20250306	130400	118010352	796	796	796	796	0
337	20250306	130300	118010352	796	796	796	796	0
338	20250306	130200	118010352	796	796	796	796	0
339	20250306	130100	118010352	796	796	796	796	0
340	20250306	130000	118010352	796	796	796	796	0
341	20250306	125900	118010352	796	796	796	796	0
342	20250306	125800	118010352	796	796	796	796	0
343	20250306	125700	118010352	796	796	796	796	123
344	20250306	125600	117912444	796	796	796	796	0
345	20250306	125500	117912444	796	796	796	796	0
346	20250306	125400	117912444	796	796	796	796	1
347	20250306	125300	117911648	796	796	796	796	0
348	20250306	125200	117911648	796	796	796	796	0
349	20250306	125100	117911648	796	796	796	796	0
350	20250306	125000	117911648	796	796	796	796	0
351	20250306	124900	117911648	796	796	796	796	0
352	20250306	124800	117911648	796	796	796	796	0
353	20250306	124700	117911648	796	796	796	796	0
354	20250306	124600	117911648	796	796	796	796	11
355	20250306	124500	117902892	796	796	796	796	0
356	20250306	124400	117902892	796	796	796	796	0
357	20250306	124300	117902892	796	796	796	796	415
358	20250306	124200	117572552	798	798	798	798	0
359	20250306	124100	117572552	798	798	798	798	0
360	20250306	124000	117572552	798	798	798	798	2
361	20250306	123900	117570956	798	798	798	798	3
362	20250306	123800	117568562	797	797	797	797	0
363	20250306	123700	117568562	797	797	797	797	0
364	20250306	123600	117568562	797	797	797	797	80
365	20250306	123500	117504802	797	797	797	797	0
366	20250306	123400	117504802	797	797	797	797	15
367	20250306	123300	117492847	797	797	797	797	0
368	20250306	123200	117492847	797	797	797	797	0
369	20250306	123100	117492847	797	797	797	797	10
370	20250306	123000	117484877	798	798	798	798	0
371	20250306	122900	117484877	798	798	798	798	0
372	20250306	122800	117484877	798	798	798	798	6
373	20250306	122700	117480089	798	798	798	798	0
374	20250306	122600	117480089	798	798	798	798	0
375	20250306	122500	117480089	798	798	798	798	10
376	20250306	122400	117472109	798	798	798	798	10
377	20250306	122300	117464129	798	798	798	798	147
378	20250306	122200	117346823	797	797	797	797	1
379	20250306	122100	117346026	797	797	797	797	20
380	20250306	122000	117330086	797	797	797	797	20
381	20250306	121900	117314146	797	797	797	797	0
382	20250306	121800	117314146	797	797	797	797	0
383	20250306	121700	117314146	797	797	797	797	0
384	20250306	121600	117314146	797	797	797	797	0
385	20250306	121500	117314146	797	797	797	797	1
386	20250306	121400	117313349	797	797	797	797	0
387	20250306	121300	117313349	797	797	797	797	0
388	20250306	121200	117313349	797	797	797	797	0
389	20250306	121100	117313349	797	797	797	797	0
390	20250306	121000	117313349	797	797	797	797	0
391	20250306	120900	117313349	797	797	797	797	1
392	20250306	120800	117312552	797	797	797	797	0
393	20250306	120700	117312552	797	797	797	797	0
394	20250306	120600	117312552	797	797	797	797	2
395	20250306	120500	117310958	795	795	795	795	0
396	20250306	120400	117310958	795	795	795	795	1000
397	20250306	120300	116515958	795	795	795	795	0
398	20250306	120200	116515958	795	795	795	795	0
399	20250306	120100	116515958	795	795	795	795	1
400	20250306	120000	116515163	797	797	797	797	0
401	20250306	115900	116515163	797	797	797	797	1
402	20250306	115800	116514366	797	797	800	797	5418
403	20250306	115700	112179972	797	797	797	797	4
404	20250306	115600	112176784	797	797	797	797	6
405	20250306	115500	112172002	797	797	797	797	2
406	20250306	115400	112170408	797	797	797	797	0
407	20250306	115300	112170408	797	797	797	797	0
408	20250306	115200	112170408	797	797	797	797	1
409	20250306	115100	112169611	797	797	797	797	0
410	20250306	115000	112169611	797	797	797	797	0
411	20250306	114900	112169611	797	797	797	797	0
412	20250306	114800	112169611	797	797	797	797	0
413	20250306	114700	112169611	797	797	797	797	1
414	20250306	114600	112168814	800	800	800	800	0
415	20250306	114500	112168814	800	800	800	800	0
416	20250306	114400	112168814	800	800	800	800	0
417	20250306	114300	112168814	800	797	800	797	2
418	20250306	114200	112167217	797	797	797	797	1
419	20250306	114100	112166420	797	797	797	797	0
420	20250306	114000	112166420	797	797	797	797	0
421	20250306	113900	112166420	797	797	797	797	0
422	20250306	113800	112166420	797	797	797	797	1
423	20250306	113700	112165623	795	795	795	795	0
424	20250306	113600	112165623	795	796	796	795	403
425	20250306	113500	111845112	798	798	798	798	0
426	20250306	113400	111845112	798	798	798	798	488
427	20250306	113300	111455688	798	798	798	798	295
428	20250306	113200	111220278	797	797	797	797	0
429	20250306	113100	111220278	797	797	797	797	1
430	20250306	113000	111219481	797	797	797	797	0
431	20250306	112900	111219481	797	797	797	797	0
432	20250306	112800	111219481	797	797	797	797	0
433	20250306	112700	111219481	797	797	797	797	0
434	20250306	112600	111219481	797	797	797	797	0
435	20250306	112500	111219481	797	797	797	797	0
436	20250306	112400	111219481	797	797	797	797	0
437	20250306	112300	111219481	797	797	797	797	3
438	20250306	112200	111217090	797	797	797	797	0
439	20250306	112100	111217090	797	797	797	797	0
440	20250306	112000	111217090	797	797	797	797	5
441	20250306	111900	111213105	797	797	797	797	7
442	20250306	111800	111207526	797	797	797	797	12
443	20250306	111700	111197962	797	796	797	796	8
444	20250306	111600	111191587	795	795	795	795	0
445	20250306	111500	111191587	795	795	795	795	0
446	20250306	111400	111191587	795	795	795	795	5520
447	20250306	111300	106803187	795	795	795	795	0
448	20250306	111200	106803187	795	796	796	795	16960
449	20250306	111100	93319976	800	798	800	798	2
450	20250306	111000	93318378	798	798	798	798	5
451	20250306	110900	93314388	795	795	795	795	200
452	20250306	110800	93155388	795	796	796	795	550
453	20250306	110700	92717638	797	798	798	797	6147
454	20250306	110600	87818477	797	797	797	797	0
455	20250306	110500	87818477	797	797	797	797	50
456	20250306	110400	87778627	797	799	799	797	1513
457	20250306	110300	86569838	799	799	799	799	0
458	20250306	110200	86569838	799	799	799	799	4
459	20250306	110100	86566642	799	799	799	799	2
460	20250306	110000	86565044	800	799	800	799	700
461	20250306	105900	86005045	800	798	800	798	7502
462	20250306	105800	80005930	797	797	797	797	200
463	20250306	105700	79846530	798	798	798	798	0
464	20250306	105600	79846530	798	798	798	798	0
465	20250306	105500	79846530	798	798	798	798	2
466	20250306	105400	79844934	797	797	797	797	500
467	20250306	105300	79446434	798	798	798	798	0
468	20250306	105200	79446434	798	798	798	798	20
469	20250306	105100	79430474	798	798	798	798	201
470	20250306	105000	79270076	797	797	797	797	0
471	20250306	104900	79270076	797	797	797	797	0
472	20250306	104800	79270076	797	797	797	797	0
473	20250306	104700	79270076	797	797	797	797	0
474	20250306	104600	79270076	797	797	797	797	100
475	20250306	104500	79190376	797	797	797	797	0
476	20250306	104400	79190376	797	797	797	797	0
477	20250306	104300	79190376	797	797	797	797	100
478	20250306	104200	79110676	798	798	798	798	0
479	20250306	104100	79110676	798	798	798	798	1
480	20250306	104000	79109878	797	797	797	797	0
481	20250306	103900	79109878	797	797	797	797	100
482	20250306	103800	79030178	797	795	797	795	110
483	20250306	103700	78942708	795	795	795	795	0
484	20250306	103600	78942708	795	795	795	795	0
485	20250306	103500	78942708	795	795	795	795	0
486	20250306	103400	78942708	795	797	797	795	466
487	20250306	103300	78571506	795	795	795	795	100
488	20250306	103200	78492006	795	795	795	795	0
489	20250306	103100	78492006	795	795	795	795	0
490	20250306	103000	78492006	795	795	795	795	95
491	20250306	102900	78416481	795	795	795	795	0
492	20250306	102800	78416481	795	795	795	795	0
493	20250306	102700	78416481	795	797	797	795	86
494	20250306	102600	78348039	797	797	797	797	500
495	20250306	102500	77949539	797	796	797	796	50
496	20250306	102400	77909696	796	796	796	796	3
497	20250306	102300	77907308	796	796	796	796	90
498	20250306	102200	77835668	796	796	796	796	0
499	20250306	102100	77835668	796	796	796	796	0
500	20250306	102000	77835668	796	796	796	796	0
501	20250306	101900	77835668	796	796	796	796	0
502	20250306	101800	77835668	796	796	796	796	0
503	20250306	101700	77835668	796	796	796	796	1
504	20250306	101600	77834872	796	796	796	796	100
505	20250306	101500	77755272	794	794	794	794	0
506	20250306	101400	77755272	794	794	794	794	0
507	20250306	101300	77755272	794	795	795	794	415
508	20250306	101200	77425618	797	796	797	796	41
509	20250306	101100	77392981	796	795	796	795	136
510	20250306	101000	77284801	795	794	795	794	9
511	20250306	100900	77277653	794	795	795	794	128
512	20250306	100800	77176016	795	795	795	795	0
513	20250306	100700	77176016	795	795	795	795	2
514	20250306	100600	77174426	795	795	795	795	10
515	20250306	100500	77166476	794	794	794	794	4511
516	20250306	100400	73584742	794	794	794	794	8
517	20250306	100300	73578390	794	794	794	794	0
518	20250306	100200	73578390	794	794	794	794	2
519	20250306	100100	73576802	795	795	795	795	0
520	20250306	100000	73576802	795	795	795	795	0
521	20250306	095900	73576802	795	795	795	795	0
522	20250306	095800	73576802	795	795	795	795	5
523	20250306	095700	73572827	793	795	795	793	1000
524	20250306	095600	72779819	793	793	793	793	0
525	20250306	095500	72779819	793	795	795	793	10000
526	20250306	095400	64848419	795	795	795	795	0
527	20250306	095300	64848419	795	795	795	795	0
528	20250306	095200	64848419	795	795	795	795	0
529	20250306	095100	64848419	795	794	795	794	435
530	20250306	095000	64502595	792	792	792	792	0
531	20250306	094900	64502595	792	799	799	792	15180
532	20250306	094800	52426169	799	799	799	799	926
533	20250306	094700	51686295	799	799	799	799	10
534	20250306	094600	51678305	799	797	799	797	1218
535	20250306	094500	50706659	798	798	798	798	0
536	20250306	094400	50706659	798	797	798	797	3005
537	20250306	094300	48311669	795	797	797	795	1071
538	20250306	094200	47459782	797	797	797	797	5
539	20250306	094100	47455797	796	796	796	796	0
540	20250306	094000	47455797	796	796	796	796	0
541	20250306	093900	47455797	796	796	796	796	1
542	20250306	093800	47455001	797	795	797	795	4
543	20250306	093700	47451816	797	795	797	795	5
544	20250306	093600	47447833	792	797	798	792	20100
545	20250306	093500	31489992	800	800	800	800	5
546	20250306	093400	31485992	796	800	800	796	1822
547	20250306	093300	30034121	800	799	800	799	153
548	20250306	093200	29911861	799	799	799	799	8
549	20250306	093100	29905469	799	799	799	799	10
550	20250306	093000	29897479	799	799	799	799	10
551	20250306	092900	29889489	799	800	800	799	842
552	20250306	092800	29216721	799	799	799	799	1
553	20250306	092700	29215922	800	800	800	800	1287
554	20250306	092600	28186322	800	800	800	800	106
555	20250306	092500	28101522	799	799	799	799	0
556	20250306	092400	28101522	799	799	799	799	150
557	20250306	092300	27981672	799	799	799	799	33
558	20250306	092200	27955305	800	800	800	800	6727
559	20250306	092100	22573705	800	800	800	800	0
560	20250306	092000	22573705	800	800	800	800	5
561	20250306	091900	22569705	799	799	800	799	190
562	20250306	091800	22417805	799	799	799	799	5470
563	20250306	091700	18047275	800	800	800	800	712
564	20250306	091600	17477675	800	801	801	800	1000
565	20250306	091500	16677663	799	799	799	799	0
566	20250306	091400	16677663	799	798	799	797	3000
567	20250306	091300	14283503	803	802	803	802	1263
568	20250306	091200	13269401	802	802	802	798	421
569	20250306	091100	12931819	798	802	802	798	5001
570	20250306	091000	8940617	798	802	802	798	1028
571	20250306	090900	8120039	802	802	802	802	2022
572	20250306	090800	6498395	802	801	802	801	1751
573	20250306	090700	5095843	801	801	801	801	1000
574	20250306	090600	4294843	801	801	801	801	0
575	20250306	090500	4294843	801	800	801	799	34
576	20250306	090400	4267655	800	800	800	800	1
577	20250306	090300	4266855	800	800	800	800	3
578	20250306	090200	4264455	800	800	800	800	1000
579	20250306	090100	3464455	800	800	800	800	1
580	20250306	090000	3463655	800	795	800	795	4353