KissMeData/109960/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201900	962804468	485	485	485	485	17354
3	20250304	201800	962804468	485	485	485	485	0
4	20250304	201700	962804468	485	485	485	485	0
5	20250304	201600	962804468	485	485	485	485	0
6	20250304	201500	962804468	485	485	485	485	0
7	20250304	201400	962804468	485	485	485	485	0
8	20250304	201300	962804468	485	485	485	485	0
9	20250304	201200	962804468	485	485	485	485	0
10	20250304	201100	962804468	485	485	485	485	0
11	20250304	201000	962804468	485	485	485	485	0
12	20250304	200900	962804468	485	485	485	485	0
13	20250304	200800	962804468	485	485	485	485	0
14	20250304	200700	962804468	485	485	485	485	0
15	20250304	200600	962804468	485	485	485	485	0
16	20250304	200500	962804468	485	485	485	485	0
17	20250304	200400	962804468	485	485	485	485	0
18	20250304	200300	962804468	485	485	485	485	0
19	20250304	200200	962804468	485	485	485	485	0
20	20250304	200100	962804468	485	485	485	485	0
21	20250304	200000	962804468	485	485	485	485	0
22	20250304	195900	962804468	485	485	485	485	0
23	20250304	195800	962804468	485	485	485	485	0
24	20250304	195700	962804468	485	485	485	485	0
25	20250304	195600	962804468	485	485	485	485	0
26	20250304	195500	962804468	485	485	485	485	0
27	20250304	195400	962804468	485	485	485	485	0
28	20250304	195300	962804468	485	485	485	485	0
29	20250304	195200	962804468	485	485	485	485	0
30	20250304	195100	962804468	485	485	485	485	0
31	20250304	195000	962804468	485	485	485	485	0
32	20250304	194900	962804468	485	485	485	485	17354
33	20250304	194800	962804468	485	485	485	485	0
34	20250304	194700	962804468	485	485	485	485	0
35	20250304	194600	962804468	485	485	485	485	0
36	20250304	194500	962804468	485	485	485	485	0
37	20250304	194400	962804468	485	485	485	485	0
38	20250304	194300	962804468	485	485	485	485	0
39	20250304	194200	962804468	485	485	485	485	0
40	20250304	194100	962804468	485	485	485	485	0
41	20250304	194000	962804468	485	485	485	485	0
42	20250304	193900	962804468	485	485	485	485	0
43	20250304	193800	962804468	485	485	485	485	0
44	20250304	193700	962804468	485	485	485	485	0
45	20250304	193600	962804468	485	485	485	485	0
46	20250304	193500	962804468	485	485	485	485	0
47	20250304	193400	962804468	485	485	485	485	0
48	20250304	193300	962804468	485	485	485	485	0
49	20250304	193200	962804468	485	485	485	485	0
50	20250304	193100	962804468	485	485	485	485	0
51	20250304	193000	962804468	485	485	485	485	0
52	20250304	192900	962804468	485	485	485	485	0
53	20250304	192800	962804468	485	485	485	485	0
54	20250304	192700	962804468	485	485	485	485	0
55	20250304	192600	962804468	485	485	485	485	0
56	20250304	192500	962804468	485	485	485	485	0
57	20250304	192400	962804468	485	485	485	485	0
58	20250304	192300	962804468	485	485	485	485	0
59	20250304	192200	962804468	485	485	485	485	0
60	20250304	192100	962804468	485	485	485	485	0
61	20250304	192000	962804468	485	485	485	485	0
62	20250304	191900	962804468	485	485	485	485	17354
63	20250304	191800	962804468	485	485	485	485	0
64	20250304	191700	962804468	485	485	485	485	0
65	20250304	191600	962804468	485	485	485	485	0
66	20250304	191500	962804468	485	485	485	485	0
67	20250304	191400	962804468	485	485	485	485	0
68	20250304	191300	962804468	485	485	485	485	0
69	20250304	191200	962804468	485	485	485	485	0
70	20250304	191100	962804468	485	485	485	485	0
71	20250304	191000	962804468	485	485	485	485	0
72	20250304	190900	962804468	485	485	485	485	0
73	20250304	190800	962804468	485	485	485	485	0
74	20250304	190700	962804468	485	485	485	485	0
75	20250304	190600	962804468	485	485	485	485	0
76	20250304	190500	962804468	485	485	485	485	0
77	20250304	190400	962804468	485	485	485	485	0
78	20250304	190300	962804468	485	485	485	485	0
79	20250304	190200	962804468	485	485	485	485	0
80	20250304	190100	962804468	485	485	485	485	0
81	20250304	190000	962804468	485	485	485	485	0
82	20250304	185900	962804468	485	485	485	485	0
83	20250304	185800	962804468	485	485	485	485	0
84	20250304	185700	962804468	485	485	485	485	0
85	20250304	185600	962804468	485	485	485	485	0
86	20250304	185500	962804468	485	485	485	485	0
87	20250304	185400	962804468	485	485	485	485	0
88	20250304	185300	962804468	485	485	485	485	0
89	20250304	185200	962804468	485	485	485	485	0
90	20250304	185100	962804468	485	485	485	485	0
91	20250304	185000	962804468	485	485	485	485	0
92	20250304	184900	962804468	485	485	485	485	17354
93	20250304	184800	962804468	485	485	485	485	0
94	20250304	184700	962804468	485	485	485	485	0
95	20250304	184600	962804468	485	485	485	485	0
96	20250304	184500	962804468	485	485	485	485	0
97	20250304	184400	962804468	485	485	485	485	0
98	20250304	184300	962804468	485	485	485	485	0
99	20250304	184200	962804468	485	485	485	485	0
100	20250304	184100	962804468	485	485	485	485	0
101	20250304	184000	962804468	485	485	485	485	0
102	20250304	183900	962804468	485	485	485	485	0
103	20250304	183800	962804468	485	485	485	485	0
104	20250304	183700	962804468	485	485	485	485	0
105	20250304	183600	962804468	485	485	485	485	0
106	20250304	183500	962804468	485	485	485	485	0
107	20250304	183400	962804468	485	485	485	485	0
108	20250304	183300	962804468	485	485	485	485	0
109	20250304	183200	962804468	485	485	485	485	0
110	20250304	183100	962804468	485	485	485	485	0
111	20250304	183000	962804468	485	485	485	485	0
112	20250304	182900	962804468	485	485	485	485	0
113	20250304	182800	962804468	485	485	485	485	0
114	20250304	182700	962804468	485	485	485	485	0
115	20250304	182600	962804468	485	485	485	485	0
116	20250304	182500	962804468	485	485	485	485	0
117	20250304	182400	962804468	485	485	485	485	0
118	20250304	182300	962804468	485	485	485	485	0
119	20250304	182200	962804468	485	485	485	485	0
120	20250304	182100	962804468	485	485	485	485	0
121	20250304	182000	962804468	485	485	485	485	0
122	20250304	181900	962804468	485	485	485	485	17354
123	20250304	181800	962804468	485	485	485	485	0
124	20250304	181700	962804468	485	485	485	485	0
125	20250304	181600	962804468	485	485	485	485	0
126	20250304	181500	962804468	485	485	485	485	0
127	20250304	181400	962804468	485	485	485	485	0
128	20250304	181300	962804468	485	485	485	485	0
129	20250304	181200	962804468	485	485	485	485	0
130	20250304	181100	962804468	485	485	485	485	0
131	20250304	181000	962804468	485	485	485	485	0
132	20250304	180900	962804468	485	485	485	485	0
133	20250304	180800	962804468	485	485	485	485	0
134	20250304	180700	962804468	485	485	485	485	0
135	20250304	180600	962804468	485	485	485	485	0
136	20250304	180500	962804468	485	485	485	485	0
137	20250304	180400	962804468	485	485	485	485	0
138	20250304	180300	962804468	485	485	485	485	0
139	20250304	180200	962804468	485	485	485	485	0
140	20250304	180100	962804468	485	485	485	485	0
141	20250304	180000	962804468	485	485	485	485	0
142	20250304	175900	962804468	485	485	485	485	0
143	20250304	175800	962804468	485	485	485	485	0
144	20250304	175700	962804468	485	485	485	485	0
145	20250304	175600	962804468	485	485	485	485	0
146	20250304	175500	962804468	485	485	485	485	0
147	20250304	175400	962804468	485	485	485	485	0
148	20250304	175300	962804468	485	485	485	485	0
149	20250304	175200	962804468	485	485	485	485	0
150	20250304	175100	962804468	485	485	485	485	0
151	20250304	175000	962804468	485	485	485	485	0
152	20250304	174900	962804468	485	485	485	485	17354
153	20250304	174800	962804468	485	485	485	485	0
154	20250304	174700	962804468	485	485	485	485	0
155	20250304	174600	962804468	485	485	485	485	0
156	20250304	174500	962804468	485	485	485	485	0
157	20250304	174400	962804468	485	485	485	485	0
158	20250304	174300	962804468	485	485	485	485	0
159	20250304	174200	962804468	485	485	485	485	0
160	20250304	174100	962804468	485	485	485	485	0
161	20250304	174000	962804468	485	485	485	485	0
162	20250304	173900	962804468	485	485	485	485	0
163	20250304	173800	962804468	485	485	485	485	0
164	20250304	173700	962804468	485	485	485	485	0
165	20250304	173600	962804468	485	485	485	485	0
166	20250304	173500	962804468	485	485	485	485	0
167	20250304	173400	962804468	485	485	485	485	0
168	20250304	173300	962804468	485	485	485	485	0
169	20250304	173200	962804468	485	485	485	485	0
170	20250304	173100	962804468	485	485	485	485	0
171	20250304	173000	962804468	485	485	485	485	0
172	20250304	172900	962804468	485	485	485	485	0
173	20250304	172800	962804468	485	485	485	485	0
174	20250304	172700	962804468	485	485	485	485	0
175	20250304	172600	962804468	485	485	485	485	0
176	20250304	172500	962804468	485	485	485	485	0
177	20250304	172400	962804468	485	485	485	485	0
178	20250304	172300	962804468	485	485	485	485	0
179	20250304	172200	962804468	485	485	485	485	0
180	20250304	172100	962804468	485	485	485	485	0
181	20250304	172000	962804468	485	485	485	485	0
182	20250304	171900	962804468	485	485	485	485	17354
183	20250304	171800	962804468	485	485	485	485	0
184	20250304	171700	962804468	485	485	485	485	0
185	20250304	171600	962804468	485	485	485	485	0
186	20250304	171500	962804468	485	485	485	485	0
187	20250304	171400	962804468	485	485	485	485	0
188	20250304	171300	962804468	485	485	485	485	0
189	20250304	171200	962804468	485	485	485	485	0
190	20250304	171100	962804468	485	485	485	485	0
191	20250304	171000	962804468	485	485	485	485	0
192	20250304	170900	962804468	485	485	485	485	0
193	20250304	170800	962804468	485	485	485	485	0
194	20250304	170700	962804468	485	485	485	485	0
195	20250304	170600	962804468	485	485	485	485	0
196	20250304	170500	962804468	485	485	485	485	0
197	20250304	170400	962804468	485	485	485	485	0
198	20250304	170300	962804468	485	485	485	485	0
199	20250304	170200	962804468	485	485	485	485	0
200	20250304	170100	962804468	485	485	485	485	0
201	20250304	170000	962804468	485	485	485	485	0
202	20250304	165900	962804468	485	485	485	485	0
203	20250304	165800	962804468	485	485	485	485	0
204	20250304	165700	962804468	485	485	485	485	0
205	20250304	165600	962804468	485	485	485	485	0
206	20250304	165500	962804468	485	485	485	485	0
207	20250304	165400	962804468	485	485	485	485	0
208	20250304	165300	962804468	485	485	485	485	0
209	20250304	165200	962804468	485	485	485	485	0
210	20250304	165100	962804468	485	485	485	485	0
211	20250304	165000	962804468	485	485	485	485	0
212	20250304	164900	962804468	485	485	485	485	17354
213	20250304	164800	962804468	485	485	485	485	0
214	20250304	164700	962804468	485	485	485	485	0
215	20250304	164600	962804468	485	485	485	485	0
216	20250304	164500	962804468	485	485	485	485	0
217	20250304	164400	962804468	485	485	485	485	0
218	20250304	164300	962804468	485	485	485	485	0
219	20250304	164200	962804468	485	485	485	485	0
220	20250304	164100	962804468	485	485	485	485	0
221	20250304	164000	962804468	485	485	485	485	0
222	20250304	163900	962804468	485	485	485	485	0
223	20250304	163800	962804468	485	485	485	485	0
224	20250304	163700	962804468	485	485	485	485	0
225	20250304	163600	962804468	485	485	485	485	0
226	20250304	163500	962804468	485	485	485	485	0
227	20250304	163400	962804468	485	485	485	485	0
228	20250304	163300	962804468	485	485	485	485	0
229	20250304	163200	962804468	485	485	485	485	0
230	20250304	163100	962804468	485	485	485	485	0
231	20250304	163000	962804468	485	485	485	485	0
232	20250304	162900	962804468	485	485	485	485	0
233	20250304	162800	962804468	485	485	485	485	0
234	20250304	162700	962804468	485	485	485	485	0
235	20250304	162600	962804468	485	485	485	485	0
236	20250304	162500	962804468	485	485	485	485	0
237	20250304	162400	962804468	485	485	485	485	0
238	20250304	162300	962804468	485	485	485	485	0
239	20250304	162200	962804468	485	485	485	485	0
240	20250304	162100	962804468	485	485	485	485	0
241	20250304	162000	962804468	485	485	485	485	0
242	20250304	161900	962804468	485	485	485	485	17354
243	20250304	161800	962804468	485	485	485	485	0
244	20250304	161700	962804468	485	485	485	485	0
245	20250304	161600	962804468	485	485	485	485	0
246	20250304	161500	962804468	485	485	485	485	0
247	20250304	161400	962804468	485	485	485	485	0
248	20250304	161300	962804468	485	485	485	485	0
249	20250304	161200	962804468	485	485	485	485	0
250	20250304	161100	962804468	485	485	485	485	0
251	20250304	161000	962804468	485	485	485	485	0
252	20250304	160900	962804468	485	485	485	485	0
253	20250304	160800	962804468	485	485	485	485	0
254	20250304	160700	962804468	485	485	485	485	0
255	20250304	160600	962804468	485	485	485	485	0
256	20250304	160500	962804468	485	485	485	485	0
257	20250304	160400	962804468	485	485	485	485	0
258	20250304	160300	962804468	485	485	485	485	0
259	20250304	160200	962804468	485	485	485	485	0
260	20250304	160100	962804468	485	485	485	485	0
261	20250304	160000	962804468	485	485	485	485	0
262	20250304	155900	962804468	485	485	485	485	0
263	20250304	155800	962804468	485	485	485	485	0
264	20250304	155700	962804468	485	485	485	485	0
265	20250304	155600	962804468	485	485	485	485	0
266	20250304	155500	962804468	485	485	485	485	0
267	20250304	155400	962804468	485	485	485	485	0
268	20250304	155300	962804468	485	485	485	485	0
269	20250304	155200	962804468	485	485	485	485	0
270	20250304	155100	962804468	485	485	485	485	0
271	20250304	155000	962804468	485	485	485	485	0
272	20250304	154900	962804468	485	485	485	485	17354
273	20250304	154800	962804468	485	485	485	485	0
274	20250304	154700	962804468	485	485	485	485	0
275	20250304	154600	962804468	485	485	485	485	0
276	20250304	154500	962804468	485	485	485	485	0
277	20250304	154400	962804468	485	485	485	485	0
278	20250304	154300	962804468	485	485	485	485	0
279	20250304	154200	962804468	485	485	485	485	0
280	20250304	154100	962804468	485	485	485	485	0
281	20250304	154000	962804468	485	485	485	485	0
282	20250304	153900	962804468	485	485	485	485	0
283	20250304	153800	962804468	485	485	485	485	0
284	20250304	153700	962804468	485	485	485	485	0
285	20250304	153600	962804468	485	485	485	485	0
286	20250304	153500	962804468	485	485	485	485	0
287	20250304	153400	962804468	485	485	485	485	0
288	20250304	153300	962804468	485	485	485	485	0
289	20250304	153200	962804468	485	485	485	485	0
290	20250304	153100	962804468	485	485	485	485	0
291	20250304	153000	962804468	485	485	485	485	17354
292	20250304	152900	954387778	482	482	482	482	0
293	20250304	152800	954387778	482	482	482	482	0
294	20250304	152700	954387778	482	482	482	482	0
295	20250304	152600	954387778	482	482	482	482	0
296	20250304	152500	954387778	482	482	482	482	0
297	20250304	152400	954387778	482	482	482	482	0
298	20250304	152300	954387778	482	482	482	482	0
299	20250304	152200	954387778	482	482	482	482	0
300	20250304	152100	954387778	482	482	482	482	0
301	20250304	152000	954387778	482	482	482	482	0
302	20250304	151900	954387778	482	483	483	481	4862
303	20250304	151800	952044294	483	483	483	482	9801
304	20250304	151700	947317411	483	483	483	482	8400
305	20250304	151600	943264211	484	485	485	482	3126
306	20250304	151500	941756826	487	484	487	482	16724
307	20250304	151400	933688586	485	488	488	485	255
308	20250304	151300	933564361	488	488	488	488	0
309	20250304	151200	933564361	488	488	488	488	330
310	20250304	151100	933403321	488	488	488	488	200
311	20250304	151000	933305721	488	488	488	488	3
312	20250304	150900	933304257	483	483	483	483	3170
313	20250304	150800	931773147	486	486	487	486	6197
314	20250304	150700	928755843	484	486	486	484	500
315	20250304	150600	928513783	488	484	488	484	4702
316	20250304	150500	926237007	485	488	488	485	1904
317	20250304	150400	925310231	488	488	488	488	0
318	20250304	150300	925310231	488	487	488	486	4889
319	20250304	150200	922933674	488	488	488	488	0
320	20250304	150100	922933674	488	488	488	488	1196
321	20250304	150000	922350026	487	487	487	487	500
322	20250304	145900	922106526	487	488	489	487	2531
323	20250304	145800	920873855	488	488	488	488	35
324	20250304	145700	920856775	492	492	492	492	0
325	20250304	145600	920856775	492	492	492	492	0
326	20250304	145500	920856775	492	492	492	492	0
327	20250304	145400	920856775	492	492	492	492	0
328	20250304	145300	920856775	492	492	492	492	0
329	20250304	145200	920856775	492	492	492	492	0
330	20250304	145100	920856775	492	488	492	488	100
331	20250304	145000	920807687	487	494	494	487	418
332	20250304	144900	920603620	494	493	494	493	2100
333	20250304	144800	919566320	494	492	494	489	2457
334	20250304	144700	918357125	492	492	492	492	3
335	20250304	144600	918355649	487	487	487	487	433
336	20250304	144500	918144778	487	487	487	487	151
337	20250304	144400	918071241	487	487	487	487	100
338	20250304	144300	918022541	487	487	487	487	30
339	20250304	144200	918007931	486	484	486	484	901
340	20250304	144100	917571845	485	487	487	485	5008
341	20250304	144000	915132965	487	487	487	487	0
342	20250304	143900	915132965	487	487	487	487	0
343	20250304	143800	915132965	487	487	487	487	5050
344	20250304	143700	912673615	486	486	486	486	500
345	20250304	143600	912430615	487	487	487	487	1000
346	20250304	143500	911943615	487	485	487	484	16015
347	20250304	143400	904180073	486	485	486	485	5009
348	20250304	143300	901746339	485	485	485	485	670
349	20250304	143200	901421389	485	485	485	485	59
350	20250304	143100	901392774	485	485	485	485	146
351	20250304	143000	901321964	485	485	485	485	0
352	20250304	142900	901321964	485	485	485	485	5500
353	20250304	142800	898654464	485	486	486	485	3500
354	20250304	142700	896956491	487	487	487	487	2020
355	20250304	142600	895972751	487	487	487	487	0
356	20250304	142500	895972751	487	486	487	486	5317
357	20250304	142400	893388673	487	487	487	487	2
358	20250304	142300	893387699	487	488	489	487	14054
359	20250304	142200	886529125	489	489	489	489	8
360	20250304	142100	886525213	489	489	489	489	7
361	20250304	142000	886521790	489	492	492	488	4576
362	20250304	141900	884280406	489	486	489	486	14085
363	20250304	141800	877435030	486	486	486	486	10
364	20250304	141700	877430170	485	484	486	484	3096
365	20250304	141600	875929610	483	485	485	483	3621
366	20250304	141500	874175301	486	484	486	484	1561
367	20250304	141400	873419655	484	485	487	483	10397
368	20250304	141300	868387499	483	485	485	482	12501
369	20250304	141200	862355256	485	488	488	485	13728
370	20250304	141100	855687204	487	491	491	487	19861
371	20250304	141000	845982379	491	491	491	491	200
372	20250304	140900	845884179	491	491	491	491	12
373	20250304	140800	845878287	491	491	491	491	0
374	20250304	140700	845878287	491	490	491	490	6461
375	20250304	140600	842708236	489	489	489	489	3024
376	20250304	140500	841229500	489	493	493	489	31140
377	20250304	140400	825980134	493	493	493	493	2972
378	20250304	140300	824514938	493	493	493	493	764
379	20250304	140200	824138286	493	493	493	493	1578
380	20250304	140100	823360332	493	493	493	493	16543
381	20250304	140000	815204633	493	493	493	493	2030
382	20250304	135900	814203843	493	493	493	493	1587
383	20250304	135800	813421452	493	493	493	493	0
384	20250304	135700	813421452	493	493	493	493	406
385	20250304	135600	813221294	493	493	493	493	2
386	20250304	135500	813220308	492	492	492	492	2017
387	20250304	135400	812227944	492	492	492	492	10
388	20250304	135300	812223024	491	491	491	491	3057
389	20250304	135200	810722037	491	491	493	491	4613
390	20250304	135100	808455014	491	492	492	491	4692
391	20250304	135000	806151239	491	491	491	491	3130
392	20250304	134900	804614409	491	494	494	490	109277
393	20250304	134800	750883275	494	494	494	494	1480
394	20250304	134700	750152155	494	495	495	494	9396
395	20250304	134600	745510127	495	497	497	495	42151
396	20250304	134500	724619523	497	497	497	497	0
397	20250304	134400	724619523	497	497	497	497	28615
398	20250304	134300	710397868	498	498	498	498	0
399	20250304	134200	710397868	498	498	498	498	0
400	20250304	134100	710397868	498	498	498	498	0
401	20250304	134000	710397868	498	498	498	498	118
402	20250304	133900	710339104	498	498	498	498	1
403	20250304	133800	710338606	497	497	497	497	0
404	20250304	133700	710338606	497	497	497	497	4455
405	20250304	133600	708124471	497	497	497	497	0
406	20250304	133500	708124471	497	497	497	497	2300
407	20250304	133400	706981371	498	498	498	498	887
408	20250304	133300	706539645	496	496	496	496	799
409	20250304	133200	706143341	497	497	497	497	5133
410	20250304	133100	703592240	497	497	497	497	0
411	20250304	133000	703592240	497	498	498	497	3183
412	20250304	132900	702010089	498	499	499	498	10874
413	20250304	132800	696594794	499	499	499	499	0
414	20250304	132700	696594794	499	499	499	499	0
415	20250304	132600	696594794	499	499	499	499	357
416	20250304	132500	696416651	498	498	498	498	2075
417	20250304	132400	695383301	499	499	499	499	100
418	20250304	132300	695333401	499	499	499	499	3000
419	20250304	132200	693836401	499	499	499	499	440
420	20250304	132100	693616841	499	499	499	499	401
421	20250304	132000	693416742	499	499	499	499	0
422	20250304	131900	693416742	499	499	499	499	1
423	20250304	131800	693416243	499	499	499	499	0
424	20250304	131700	693416243	499	499	499	499	0
425	20250304	131600	693416243	499	499	499	499	0
426	20250304	131500	693416243	499	499	499	499	0
427	20250304	131400	693416243	499	499	499	499	0
428	20250304	131300	693416243	499	499	499	499	1799
429	20250304	131200	692518542	499	499	499	499	995
430	20250304	131100	692022037	500	500	500	500	400
431	20250304	131000	691822037	500	500	502	500	18210
432	20250304	130900	682715037	500	500	500	500	1303
433	20250304	130800	682063537	500	499	500	499	127
434	20250304	130700	682000062	499	499	499	499	1812
435	20250304	130600	681095874	499	499	499	499	0
436	20250304	130500	681095874	499	499	499	499	0
437	20250304	130400	681095874	499	499	499	499	0
438	20250304	130300	681095874	499	499	499	499	0
439	20250304	130200	681095874	499	499	499	499	0
440	20250304	130100	681095874	499	499	499	499	0
441	20250304	130000	681095874	499	499	499	499	0
442	20250304	125900	681095874	499	499	499	499	31
443	20250304	125800	681080405	499	499	499	499	0
444	20250304	125700	681080405	499	499	499	499	1
445	20250304	125600	681079906	500	500	500	500	35
446	20250304	125500	681062406	500	500	500	499	3032
447	20250304	125400	679549206	500	499	500	499	240
448	20250304	125300	679429346	500	500	500	500	996
449	20250304	125200	678931346	500	500	500	500	0
450	20250304	125100	678931346	500	500	500	500	0
451	20250304	125000	678931346	500	500	500	500	0
452	20250304	124900	678931346	500	500	500	500	0
453	20250304	124800	678931346	500	500	500	500	2722
454	20250304	124700	677570346	500	501	501	500	22134
455	20250304	124600	666502822	501	501	501	501	0
456	20250304	124500	666502822	501	501	501	501	0
457	20250304	124400	666502822	501	501	501	501	0
458	20250304	124300	666502822	501	501	501	501	1593
459	20250304	124200	665704729	503	503	503	503	271
460	20250304	124100	665568416	504	503	504	503	742
461	20250304	124000	665195177	503	503	503	503	0
462	20250304	123900	665195177	503	503	503	503	0
463	20250304	123800	665195177	503	503	503	503	0
464	20250304	123700	665195177	503	503	503	503	0
465	20250304	123600	665195177	503	503	503	503	1
466	20250304	123500	665194674	503	503	503	503	0
467	20250304	123400	665194674	503	503	503	503	0
468	20250304	123300	665194674	503	503	503	503	1
469	20250304	123200	665194171	503	503	503	503	0
470	20250304	123100	665194171	503	503	503	503	0
471	20250304	123000	665194171	503	503	503	503	0
472	20250304	122900	665194171	503	503	503	503	0
473	20250304	122800	665194171	503	503	503	503	0
474	20250304	122700	665194171	503	502	503	502	50
475	20250304	122600	665169023	500	502	502	500	2994
476	20250304	122500	663671402	502	502	502	502	200
477	20250304	122400	663571002	503	503	503	503	0
478	20250304	122300	663571002	503	503	503	503	0
479	20250304	122200	663571002	503	503	503	503	0
480	20250304	122100	663571002	503	503	503	503	0
481	20250304	122000	663571002	503	503	503	503	5
482	20250304	121900	663568487	503	503	503	503	1
483	20250304	121800	663567984	503	503	503	503	2000
484	20250304	121700	662561984	502	502	502	502	0
485	20250304	121600	662561984	502	502	502	502	0
486	20250304	121500	662561984	502	504	504	502	733
487	20250304	121400	662194016	503	503	503	503	0
488	20250304	121300	662194016	503	503	503	503	0
489	20250304	121200	662194016	503	503	503	503	850
490	20250304	121100	661766466	503	503	503	503	13
491	20250304	121000	661759927	504	504	504	504	0
492	20250304	120900	661759927	504	504	504	504	0
493	20250304	120800	661759927	504	504	504	504	0
494	20250304	120700	661759927	504	504	504	504	0
495	20250304	120600	661759927	504	504	504	504	0
496	20250304	120500	661759927	504	504	504	504	1
497	20250304	120400	661759423	504	504	504	504	3
498	20250304	120300	661757911	504	504	504	504	0
499	20250304	120200	661757911	504	502	504	502	5002
500	20250304	120100	659246903	504	504	504	504	106
501	20250304	120000	659193479	504	502	504	502	787
502	20250304	115900	658798397	501	501	501	501	0
503	20250304	115800	658798397	501	501	501	501	0
504	20250304	115700	658798397	501	501	501	501	100
505	20250304	115600	658748297	502	502	502	502	0
506	20250304	115500	658748297	502	502	502	502	1215
507	20250304	115400	658138367	500	500	500	500	18343
508	20250304	115300	648966867	500	500	500	500	0
509	20250304	115200	648966867	500	500	500	500	0
510	20250304	115100	648966867	500	500	500	500	0
511	20250304	115000	648966867	500	500	500	500	0
512	20250304	114900	648966867	500	500	500	500	0
513	20250304	114800	648966867	500	499	500	499	898
514	20250304	114700	648518745	499	499	499	499	1597
515	20250304	114600	647721842	499	499	499	499	0
516	20250304	114500	647721842	499	501	501	499	9549
517	20250304	114400	642953380	502	502	502	502	1
518	20250304	114300	642952878	502	502	502	502	0
519	20250304	114200	642952878	502	500	502	500	900
520	20250304	114100	642502078	502	502	502	502	1
521	20250304	114000	642501576	501	501	501	501	0
522	20250304	113900	642501576	501	501	501	501	12
523	20250304	113800	642495564	500	500	500	500	1024
524	20250304	113700	641983564	500	500	500	500	0
525	20250304	113600	641983564	500	500	500	500	2
526	20250304	113500	641982564	501	501	501	501	0
527	20250304	113400	641982564	501	501	501	501	0
528	20250304	113300	641982564	501	501	501	501	29
529	20250304	113200	641968035	500	500	500	500	0
530	20250304	113100	641968035	500	500	500	500	178
531	20250304	113000	641879035	500	500	500	500	6
532	20250304	112900	641876035	500	500	500	500	1016
533	20250304	112800	641368035	500	500	500	500	0
534	20250304	112700	641368035	500	500	500	500	0
535	20250304	112600	641368035	500	503	503	499	13415
536	20250304	112500	634669544	503	503	503	503	1
537	20250304	112400	634669041	502	502	502	502	1340
538	20250304	112300	633996361	502	500	502	500	592
539	20250304	112200	633700341	500	500	500	500	418
540	20250304	112100	633491341	500	500	500	500	0
541	20250304	112000	633491341	500	500	500	500	7
542	20250304	111900	633487841	499	499	499	499	0
543	20250304	111800	633487841	499	502	502	499	45000
544	20250304	111700	611001734	504	504	504	504	6
545	20250304	111600	610998710	503	503	503	503	55
546	20250304	111500	610971045	501	503	503	501	67
547	20250304	111400	610937346	504	504	504	504	4
548	20250304	111300	610935330	500	500	500	500	3446
549	20250304	111200	609212330	500	500	500	500	21966
550	20250304	111100	598229330	500	501	501	500	25325
551	20250304	111000	585566801	504	504	504	504	1024
552	20250304	110900	585050705	504	504	504	504	1
553	20250304	110800	585050201	504	504	504	504	1003
554	20250304	110700	584544689	504	504	504	504	0
555	20250304	110600	584544689	504	500	504	500	11105
556	20250304	110500	578992185	499	499	499	499	0
557	20250304	110400	578992185	499	499	499	499	0
558	20250304	110300	578992185	499	500	500	499	2110
559	20250304	110200	577939185	500	500	500	500	12033
560	20250304	110100	571922685	500	500	502	500	21730
561	20250304	110000	561055531	500	501	501	500	10000
562	20250304	105900	556055411	500	500	500	500	0
563	20250304	105800	556055411	500	500	500	500	6157
564	20250304	105700	552976911	500	501	501	499	16603
565	20250304	105600	544673961	500	500	500	500	0
566	20250304	105500	544673961	500	500	500	500	335
567	20250304	105400	544506461	500	500	500	500	0
568	20250304	105300	544506461	500	500	500	499	5900
569	20250304	105200	541557823	500	500	500	500	2335
570	20250304	105100	540390323	500	500	500	500	100
571	20250304	105000	540340323	499	499	499	499	64
572	20250304	104900	540308387	499	499	499	499	0
573	20250304	104800	540308387	499	500	500	499	4745
574	20250304	104700	537939803	502	500	502	500	86
575	20250304	104600	537896791	500	500	500	500	0
576	20250304	104500	537896791	500	500	500	500	405
577	20250304	104400	537694291	502	502	502	502	1
578	20250304	104300	537693789	500	500	500	500	6401
579	20250304	104200	534493289	500	501	501	500	1200
580	20250304	104100	533893169	504	504	504	504	1
581	20250304	104000	533892665	503	503	503	503	39771
582	20250304	103900	513887852	503	503	503	503	0
583	20250304	103800	513887852	503	503	503	503	4
584	20250304	103700	513885840	501	501	501	501	0
585	20250304	103600	513885840	501	501	501	501	0
586	20250304	103500	513885840	501	501	501	501	0
587	20250304	103400	513885840	501	501	501	501	0
588	20250304	103300	513885840	501	501	501	501	51
589	20250304	103200	513860289	500	501	501	500	1596
590	20250304	103100	513061922	502	502	502	502	0
591	20250304	103000	513061922	502	503	503	501	8655
592	20250304	102900	508713481	505	505	505	505	73
593	20250304	102800	508676616	505	505	505	505	0
594	20250304	102700	508676616	505	504	505	504	2852
595	20250304	102600	507236370	503	505	505	503	6022
596	20250304	102500	504199290	505	507	507	505	220
597	20250304	102400	504088170	507	507	507	507	58
598	20250304	102300	504058764	507	507	507	507	500
599	20250304	102200	503805264	503	503	503	503	0
600	20250304	102100	503805264	503	503	503	503	2
601	20250304	102000	503804258	503	505	508	503	1010
602	20250304	101900	503296187	503	503	503	503	94
603	20250304	101800	503248905	502	502	502	502	0
604	20250304	101700	503248905	502	502	502	502	0
605	20250304	101600	503248905	502	502	502	502	3
606	20250304	101500	503247399	502	502	502	502	0
607	20250304	101400	503247399	502	502	502	502	0
608	20250304	101300	503247399	502	504	504	502	2600
609	20250304	101200	501940999	504	504	504	504	100
610	20250304	101100	501890599	504	504	504	504	0
611	20250304	101000	501890599	504	504	504	504	0
612	20250304	100900	501890599	504	504	504	504	0
613	20250304	100800	501890599	504	503	504	503	2012
614	20250304	100700	500878562	504	504	504	504	1
615	20250304	100600	500878058	504	504	504	504	3053
616	20250304	100500	499339346	504	504	504	504	0
617	20250304	100400	499339346	504	504	504	504	1
618	20250304	100300	499338842	504	504	504	504	1032
619	20250304	100200	498818714	505	506	506	505	796
620	20250304	100100	498416733	506	506	506	506	2614
621	20250304	100000	497094049	506	511	511	506	940
622	20250304	095900	496616675	511	504	511	504	3071
623	20250304	095800	495063249	504	502	504	502	2099
624	20250304	095700	494005694	502	502	502	502	39
625	20250304	095600	493986116	502	502	502	502	3
626	20250304	095500	493984610	501	501	501	501	98
627	20250304	095400	493935512	500	500	500	500	40
628	20250304	095300	493915512	500	501	501	500	4
629	20250304	095200	493913511	499	499	499	499	1000
630	20250304	095100	493414511	499	499	499	499	230
631	20250304	095000	493299741	499	499	499	499	0
632	20250304	094900	493299741	499	499	499	499	0
633	20250304	094800	493299741	499	500	500	499	2082
634	20250304	094700	492259814	501	501	501	501	0
635	20250304	094600	492259814	501	500	501	500	2
636	20250304	094500	492258813	502	502	502	502	1290
637	20250304	094400	491611233	500	500	500	500	2381
638	20250304	094300	490420733	500	500	500	500	1589
639	20250304	094200	489626233	500	500	500	500	10
640	20250304	094100	489621233	499	499	499	499	1880
641	20250304	094000	488683113	500	500	500	500	0
642	20250304	093900	488683113	500	500	500	500	1001
643	20250304	093800	488182613	501	500	501	500	1030
644	20250304	093700	487667603	501	501	501	501	20
645	20250304	093600	487657583	499	499	499	499	290
646	20250304	093500	487512873	502	502	502	502	0
647	20250304	093400	487512873	502	502	502	502	4016
648	20250304	093300	485496841	502	502	502	498	6390
649	20250304	093200	482305678	502	502	502	502	20
650	20250304	093100	482295638	503	502	503	502	169
651	20250304	093000	482210733	501	502	502	501	191
652	20250304	092900	482115032	501	501	501	501	101
653	20250304	092800	482064431	503	503	503	503	0
654	20250304	092700	482064431	503	499	503	499	1126
655	20250304	092600	481501392	500	500	500	500	1075
656	20250304	092500	480963892	499	499	499	498	12369
657	20250304	092400	474791765	499	501	503	499	316
658	20250304	092300	474633719	501	503	503	501	125
659	20250304	092200	474570884	503	503	503	503	19
660	20250304	092100	474561327	503	503	504	503	123
661	20250304	092000	474499405	505	502	505	496	65170
662	20250304	091900	442029042	505	505	505	503	3341
663	20250304	091800	440345027	505	519	519	505	188
664	20250304	091700	440250073	500	500	500	500	251366
665	20250304	091600	314567073	529	529	529	529	0
666	20250304	091500	314567073	529	529	529	529	0
667	20250304	091400	314567073	529	499	529	499	64572
668	20250304	091300	282277145	499	499	499	499	1
669	20250304	091200	282276646	499	499	500	499	3001
670	20250304	091100	280777468	499	499	499	498	4410
671	20250304	091000	278579979	500	497	500	491	67397
672	20250304	090900	245179697	496	497	497	496	5000
673	20250304	090800	242699597	497	497	499	497	14472
674	20250304	090700	235487013	498	500	500	498	800
675	20250304	090600	235087513	500	500	500	500	152097
676	20250304	090500	159039013	500	507	507	498	49028
677	20250304	090400	134523161	507	501	507	501	564
678	20250304	090300	134238561	500	500	500	500	146958
679	20250304	090200	60759561	500	500	500	494	18731
680	20250304	090100	51394073	500	499	500	489	74133
681	20250304	090000	14332307	500	503	505	500	28576