KissMeData/006740/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184900	136012133	991	991	991	991	405
3	20250311	184800	136012133	991	991	991	991	0
4	20250311	184700	136012133	991	991	991	991	0
5	20250311	184600	136012133	991	991	991	991	0
6	20250311	184500	136012133	991	991	991	991	0
7	20250311	184400	136012133	991	991	991	991	0
8	20250311	184300	136012133	991	991	991	991	0
9	20250311	184200	136012133	991	991	991	991	0
10	20250311	184100	136012133	991	991	991	991	0
11	20250311	184000	136012133	991	991	991	991	0
12	20250311	183900	136012133	991	991	991	991	0
13	20250311	183800	136012133	991	991	991	991	0
14	20250311	183700	136012133	991	991	991	991	0
15	20250311	183600	136012133	991	991	991	991	0
16	20250311	183500	136012133	991	991	991	991	0
17	20250311	183400	136012133	991	991	991	991	0
18	20250311	183300	136012133	991	991	991	991	0
19	20250311	183200	136012133	991	991	991	991	0
20	20250311	183100	136012133	991	991	991	991	0
21	20250311	183000	136012133	991	991	991	991	0
22	20250311	182900	136012133	991	991	991	991	0
23	20250311	182800	136012133	991	991	991	991	0
24	20250311	182700	136012133	991	991	991	991	0
25	20250311	182600	136012133	991	991	991	991	0
26	20250311	182500	136012133	991	991	991	991	0
27	20250311	182400	136012133	991	991	991	991	0
28	20250311	182300	136012133	991	991	991	991	0
29	20250311	182200	136012133	991	991	991	991	0
30	20250311	182100	136012133	991	991	991	991	0
31	20250311	182000	136012133	991	991	991	991	0
32	20250311	181900	136012133	991	991	991	991	405
33	20250311	181800	136012133	991	991	991	991	0
34	20250311	181700	136012133	991	991	991	991	0
35	20250311	181600	136012133	991	991	991	991	0
36	20250311	181500	136012133	991	991	991	991	0
37	20250311	181400	136012133	991	991	991	991	0
38	20250311	181300	136012133	991	991	991	991	0
39	20250311	181200	136012133	991	991	991	991	0
40	20250311	181100	136012133	991	991	991	991	0
41	20250311	181000	136012133	991	991	991	991	0
42	20250311	180900	136012133	991	991	991	991	0
43	20250311	180800	136012133	991	991	991	991	0
44	20250311	180700	136012133	991	991	991	991	0
45	20250311	180600	136012133	991	991	991	991	0
46	20250311	180500	136012133	991	991	991	991	0
47	20250311	180400	136012133	991	991	991	991	0
48	20250311	180300	136012133	991	991	991	991	0
49	20250311	180200	136012133	991	991	991	991	0
50	20250311	180100	136012133	991	991	991	991	0
51	20250311	180000	136012133	991	991	991	991	0
52	20250311	175900	136012133	991	991	991	991	0
53	20250311	175800	136012133	991	991	991	991	0
54	20250311	175700	136012133	991	991	991	991	0
55	20250311	175600	136012133	991	991	991	991	0
56	20250311	175500	136012133	991	991	991	991	0
57	20250311	175400	136012133	991	991	991	991	0
58	20250311	175300	136012133	991	991	991	991	0
59	20250311	175200	136012133	991	991	991	991	0
60	20250311	175100	136012133	991	991	991	991	0
61	20250311	175000	136012133	991	991	991	991	0
62	20250311	174900	136012133	991	991	991	991	405
63	20250311	174800	136012133	991	991	991	991	0
64	20250311	174700	136012133	991	991	991	991	0
65	20250311	174600	136012133	991	991	991	991	0
66	20250311	174500	136012133	991	991	991	991	0
67	20250311	174400	136012133	991	991	991	991	0
68	20250311	174300	136012133	991	991	991	991	0
69	20250311	174200	136012133	991	991	991	991	0
70	20250311	174100	136012133	991	991	991	991	0
71	20250311	174000	136012133	991	991	991	991	0
72	20250311	173900	136012133	991	991	991	991	0
73	20250311	173800	136012133	991	991	991	991	0
74	20250311	173700	136012133	991	991	991	991	0
75	20250311	173600	136012133	991	991	991	991	0
76	20250311	173500	136012133	991	991	991	991	0
77	20250311	173400	136012133	991	991	991	991	0
78	20250311	173300	136012133	991	991	991	991	0
79	20250311	173200	136012133	991	991	991	991	0
80	20250311	173100	136012133	991	991	991	991	0
81	20250311	173000	136012133	991	991	991	991	0
82	20250311	172900	136012133	991	991	991	991	0
83	20250311	172800	136012133	991	991	991	991	0
84	20250311	172700	136012133	991	991	991	991	0
85	20250311	172600	136012133	991	991	991	991	0
86	20250311	172500	136012133	991	991	991	991	0
87	20250311	172400	136012133	991	991	991	991	0
88	20250311	172300	136012133	991	991	991	991	0
89	20250311	172200	136012133	991	991	991	991	0
90	20250311	172100	136012133	991	991	991	991	0
91	20250311	172000	136012133	991	991	991	991	0
92	20250311	171900	136012133	991	991	991	991	405
93	20250311	171800	136012133	991	991	991	991	0
94	20250311	171700	136012133	991	991	991	991	0
95	20250311	171600	136012133	991	991	991	991	0
96	20250311	171500	136012133	991	991	991	991	0
97	20250311	171400	136012133	991	991	991	991	0
98	20250311	171300	136012133	991	991	991	991	0
99	20250311	171200	136012133	991	991	991	991	0
100	20250311	171100	136012133	991	991	991	991	0
101	20250311	171000	136012133	991	991	991	991	0
102	20250311	170900	136012133	991	991	991	991	0
103	20250311	170800	136012133	991	991	991	991	0
104	20250311	170700	136012133	991	991	991	991	0
105	20250311	170600	136012133	991	991	991	991	0
106	20250311	170500	136012133	991	991	991	991	0
107	20250311	170400	136012133	991	991	991	991	0
108	20250311	170300	136012133	991	991	991	991	0
109	20250311	170200	136012133	991	991	991	991	0
110	20250311	170100	136012133	991	991	991	991	0
111	20250311	170000	136012133	991	991	991	991	0
112	20250311	165900	136012133	991	991	991	991	0
113	20250311	165800	136012133	991	991	991	991	0
114	20250311	165700	136012133	991	991	991	991	0
115	20250311	165600	136012133	991	991	991	991	0
116	20250311	165500	136012133	991	991	991	991	0
117	20250311	165400	136012133	991	991	991	991	0
118	20250311	165300	136012133	991	991	991	991	0
119	20250311	165200	136012133	991	991	991	991	0
120	20250311	165100	136012133	991	991	991	991	0
121	20250311	165000	136012133	991	991	991	991	0
122	20250311	164900	136012133	991	991	991	991	405
123	20250311	164800	136012133	991	991	991	991	0
124	20250311	164700	136012133	991	991	991	991	0
125	20250311	164600	136012133	991	991	991	991	0
126	20250311	164500	136012133	991	991	991	991	0
127	20250311	164400	136012133	991	991	991	991	0
128	20250311	164300	136012133	991	991	991	991	0
129	20250311	164200	136012133	991	991	991	991	0
130	20250311	164100	136012133	991	991	991	991	0
131	20250311	164000	136012133	991	991	991	991	0
132	20250311	163900	136012133	991	991	991	991	0
133	20250311	163800	136012133	991	991	991	991	0
134	20250311	163700	136012133	991	991	991	991	0
135	20250311	163600	136012133	991	991	991	991	0
136	20250311	163500	136012133	991	991	991	991	0
137	20250311	163400	136012133	991	991	991	991	0
138	20250311	163300	136012133	991	991	991	991	0
139	20250311	163200	136012133	991	991	991	991	0
140	20250311	163100	136012133	991	991	991	991	0
141	20250311	163000	136012133	991	991	991	991	0
142	20250311	162900	136012133	991	991	991	991	0
143	20250311	162800	136012133	991	991	991	991	0
144	20250311	162700	136012133	991	991	991	991	0
145	20250311	162600	136012133	991	991	991	991	0
146	20250311	162500	136012133	991	991	991	991	0
147	20250311	162400	136012133	991	991	991	991	0
148	20250311	162300	136012133	991	991	991	991	0
149	20250311	162200	136012133	991	991	991	991	0
150	20250311	162100	136012133	991	991	991	991	0
151	20250311	162000	136012133	991	991	991	991	0
152	20250311	161900	136012133	991	991	991	991	405
153	20250311	161800	136012133	991	991	991	991	0
154	20250311	161700	136012133	991	991	991	991	0
155	20250311	161600	136012133	991	991	991	991	0
156	20250311	161500	136012133	991	991	991	991	0
157	20250311	161400	136012133	991	991	991	991	0
158	20250311	161300	136012133	991	991	991	991	0
159	20250311	161200	136012133	991	991	991	991	0
160	20250311	161100	136012133	991	991	991	991	0
161	20250311	161000	136012133	991	991	991	991	0
162	20250311	160900	136012133	991	991	991	991	0
163	20250311	160800	136012133	991	991	991	991	0
164	20250311	160700	136012133	991	991	991	991	0
165	20250311	160600	136012133	991	991	991	991	0
166	20250311	160500	136012133	991	991	991	991	0
167	20250311	160400	136012133	991	991	991	991	0
168	20250311	160300	136012133	991	991	991	991	0
169	20250311	160200	136012133	991	991	991	991	0
170	20250311	160100	136012133	991	991	991	991	0
171	20250311	160000	136012133	991	991	991	991	0
172	20250311	155900	136012133	991	991	991	991	0
173	20250311	155800	136012133	991	991	991	991	0
174	20250311	155700	136012133	991	991	991	991	0
175	20250311	155600	136012133	991	991	991	991	0
176	20250311	155500	136012133	991	991	991	991	0
177	20250311	155400	136012133	991	991	991	991	0
178	20250311	155300	136012133	991	991	991	991	0
179	20250311	155200	136012133	991	991	991	991	0
180	20250311	155100	136012133	991	991	991	991	0
181	20250311	155000	136012133	991	991	991	991	0
182	20250311	154900	136012133	991	991	991	991	405
183	20250311	154800	136012133	991	991	991	991	0
184	20250311	154700	136012133	991	991	991	991	0
185	20250311	154600	136012133	991	991	991	991	0
186	20250311	154500	136012133	991	991	991	991	0
187	20250311	154400	136012133	991	991	991	991	0
188	20250311	154300	136012133	991	991	991	991	0
189	20250311	154200	136012133	991	991	991	991	0
190	20250311	154100	136012133	991	991	991	991	0
191	20250311	154000	136012133	991	991	991	991	0
192	20250311	153900	136012133	991	991	991	991	0
193	20250311	153800	136012133	991	991	991	991	0
194	20250311	153700	136012133	991	991	991	991	0
195	20250311	153600	136012133	991	991	991	991	0
196	20250311	153500	136012133	991	991	991	991	0
197	20250311	153400	136012133	991	991	991	991	0
198	20250311	153300	136012133	991	991	991	991	0
199	20250311	153200	136012133	991	991	991	991	0
200	20250311	153100	136012133	991	991	991	991	0
201	20250311	153000	136012133	991	991	991	991	405
202	20250311	152900	135610778	991	991	991	991	0
203	20250311	152800	135610778	991	991	991	991	0
204	20250311	152700	135610778	991	991	991	991	0
205	20250311	152600	135610778	991	991	991	991	0
206	20250311	152500	135610778	991	991	991	991	0
207	20250311	152400	135610778	991	991	991	991	0
208	20250311	152300	135610778	991	991	991	991	0
209	20250311	152200	135610778	991	991	991	991	0
210	20250311	152100	135610778	991	991	991	991	0
211	20250311	152000	135610778	991	991	991	991	0
212	20250311	151900	135610778	991	991	991	991	722
213	20250311	151800	134895276	991	991	991	991	10
214	20250311	151700	134885366	991	991	991	991	20
215	20250311	151600	134865546	991	991	991	991	0
216	20250311	151500	134865546	991	991	991	991	5
217	20250311	151400	134860591	991	991	991	991	20078
218	20250311	151300	114963293	990	990	990	990	100
219	20250311	151200	114864293	990	990	990	990	50
220	20250311	151100	114814793	991	991	991	991	0
221	20250311	151000	114814793	991	991	991	991	1
222	20250311	150900	114813802	991	991	991	991	0
223	20250311	150800	114813802	991	991	991	991	20
224	20250311	150700	114793982	991	991	991	991	0
225	20250311	150600	114793982	991	991	991	991	0
226	20250311	150500	114793982	991	991	991	991	2
227	20250311	150400	114792000	990	990	990	990	1
228	20250311	150300	114791010	991	991	991	991	13
229	20250311	150200	114778127	991	991	991	991	537
230	20250311	150100	114245960	991	991	991	991	0
231	20250311	150000	114245960	991	991	991	991	0
232	20250311	145900	114245960	991	991	991	991	0
233	20250311	145800	114245960	991	991	991	991	1
234	20250311	145700	114244969	991	991	991	991	6
235	20250311	145600	114239023	991	991	991	991	2
236	20250311	145500	114237041	991	991	991	991	0
237	20250311	145400	114237041	991	991	991	991	0
238	20250311	145300	114237041	991	991	991	991	0
239	20250311	145200	114237041	991	991	991	991	0
240	20250311	145100	114237041	991	991	991	991	22
241	20250311	145000	114215239	991	991	991	991	52
242	20250311	144900	114163707	992	992	992	992	1
243	20250311	144800	114162715	992	990	992	990	149
244	20250311	144700	114014943	990	990	990	990	0
245	20250311	144600	114014943	990	990	990	990	1400
246	20250311	144500	112628943	991	991	991	991	1520
247	20250311	144400	111122623	992	992	992	992	0
248	20250311	144300	111122623	992	994	994	992	276
249	20250311	144200	110848807	994	994	994	994	3
250	20250311	144100	110845825	994	994	994	994	0
251	20250311	144000	110845825	994	994	994	994	0
252	20250311	143900	110845825	994	994	994	994	0
253	20250311	143800	110845825	994	994	994	994	0
254	20250311	143700	110845825	994	994	994	994	0
255	20250311	143600	110845825	994	994	994	994	0
256	20250311	143500	110845825	994	994	994	994	0
257	20250311	143400	110845825	994	994	994	994	0
258	20250311	143300	110845825	994	992	994	992	742
259	20250311	143200	110109759	992	992	992	992	0
260	20250311	143100	110109759	992	992	992	992	0
261	20250311	143000	110109759	992	992	992	992	2
262	20250311	142900	110107775	992	992	992	992	0
263	20250311	142800	110107775	992	992	992	992	0
264	20250311	142700	110107775	992	992	992	992	0
265	20250311	142600	110107775	992	992	992	992	0
266	20250311	142500	110107775	992	992	992	992	0
267	20250311	142400	110107775	992	992	992	992	1
268	20250311	142300	110106783	991	991	991	991	0
269	20250311	142200	110106783	991	991	991	991	0
270	20250311	142100	110106783	991	991	991	991	0
271	20250311	142000	110106783	991	991	991	991	0
272	20250311	141900	110106783	991	991	991	991	1
273	20250311	141800	110105792	991	991	991	991	0
274	20250311	141700	110105792	991	991	991	991	0
275	20250311	141600	110105792	991	991	991	991	10
276	20250311	141500	110095882	990	990	990	990	0
277	20250311	141400	110095882	990	990	990	990	0
278	20250311	141300	110095882	990	991	991	990	521
279	20250311	141200	109579592	992	992	992	992	12
280	20250311	141100	109567688	992	992	992	992	2
281	20250311	141000	109565704	990	990	990	990	0
282	20250311	140900	109565704	990	990	990	990	0
283	20250311	140800	109565704	990	990	990	990	172
284	20250311	140700	109395424	990	990	990	990	0
285	20250311	140600	109395424	990	990	990	990	0
286	20250311	140500	109395424	990	990	990	990	0
287	20250311	140400	109395424	990	992	992	990	243
288	20250311	140300	109154370	992	992	992	992	1
289	20250311	140200	109153378	992	992	992	992	0
290	20250311	140100	109153378	992	992	992	992	0
291	20250311	140000	109153378	992	992	992	992	0
292	20250311	135900	109153378	992	992	992	992	0
293	20250311	135800	109153378	992	992	992	992	1
294	20250311	135700	109152386	994	994	994	992	217
295	20250311	135600	108937116	992	992	992	992	0
296	20250311	135500	108937116	992	992	992	992	1
297	20250311	135400	108936124	994	994	994	994	1509
298	20250311	135300	107436178	994	994	994	994	0
299	20250311	135200	107436178	994	994	994	994	2
300	20250311	135100	107434190	994	992	994	992	512
301	20250311	135000	106926262	993	993	993	993	0
302	20250311	134900	106926262	993	993	993	993	0
303	20250311	134800	106926262	993	993	993	993	0
304	20250311	134700	106926262	993	994	994	993	2
305	20250311	134600	106924275	994	994	994	994	0
306	20250311	134500	106924275	994	994	994	994	1
307	20250311	134400	106923281	994	994	994	994	0
308	20250311	134300	106923281	994	994	994	994	0
309	20250311	134200	106923281	994	994	994	994	0
310	20250311	134100	106923281	994	994	994	994	0
311	20250311	134000	106923281	994	994	994	994	0
312	20250311	133900	106923281	994	994	994	994	0
313	20250311	133800	106923281	994	994	994	994	1
314	20250311	133700	106922287	994	994	994	994	202
315	20250311	133600	106721499	994	994	994	994	2
316	20250311	133500	106719511	994	994	994	994	0
317	20250311	133400	106719511	994	994	994	994	102
318	20250311	133300	106618123	994	994	994	994	0
319	20250311	133200	106618123	994	994	994	994	0
320	20250311	133100	106618123	994	994	994	994	0
321	20250311	133000	106618123	994	994	994	994	0
322	20250311	132900	106618123	994	994	994	994	0
323	20250311	132800	106618123	994	994	994	994	0
324	20250311	132700	106618123	994	994	994	994	0
325	20250311	132600	106618123	994	994	994	994	2
326	20250311	132500	106616135	994	994	994	994	22
327	20250311	132400	106594267	994	994	994	994	0
328	20250311	132300	106594267	994	994	994	994	0
329	20250311	132200	106594267	994	994	994	994	36
330	20250311	132100	106558483	994	994	994	994	0
331	20250311	132000	106558483	994	991	996	991	10034
332	20250311	131900	96588199	990	990	990	990	624
333	20250311	131800	95970439	990	990	990	990	0
334	20250311	131700	95970439	990	990	990	990	0
335	20250311	131600	95970439	990	990	990	990	5
336	20250311	131500	95965489	990	990	990	990	1
337	20250311	131400	95964499	990	990	990	990	0
338	20250311	131300	95964499	990	990	990	990	0
339	20250311	131200	95964499	990	990	990	990	0
340	20250311	131100	95964499	990	990	990	990	0
341	20250311	131000	95964499	990	990	990	990	10
342	20250311	130900	95954599	990	990	990	990	1
343	20250311	130800	95953609	990	990	990	990	0
344	20250311	130700	95953609	990	990	990	990	0
345	20250311	130600	95953609	990	990	990	990	5
346	20250311	130500	95948659	990	990	990	990	1
347	20250311	130400	95947669	990	990	990	990	0
348	20250311	130300	95947669	990	989	990	989	3
349	20250311	130200	95944701	987	987	987	987	0
350	20250311	130100	95944701	987	989	989	987	252
351	20250311	130000	95695673	987	988	988	987	80
352	20250311	125900	95616661	988	988	989	987	271
353	20250311	125800	95348872	989	989	989	989	10
354	20250311	125700	95338982	989	989	989	989	12
355	20250311	125600	95327114	989	990	990	989	25
356	20250311	125500	95302379	990	990	990	990	14
357	20250311	125400	95288519	990	990	990	990	0
358	20250311	125300	95288519	990	990	990	990	1
359	20250311	125200	95287529	990	990	990	990	0
360	20250311	125100	95287529	990	990	990	990	0
361	20250311	125000	95287529	990	990	990	990	10
362	20250311	124900	95277629	990	990	990	990	2
363	20250311	124800	95275649	990	990	990	990	20
364	20250311	124700	95255849	990	990	990	990	0
365	20250311	124600	95255849	990	990	990	990	5
366	20250311	124500	95250899	990	990	990	990	1
367	20250311	124400	95249909	990	990	990	990	0
368	20250311	124300	95249909	990	990	990	990	0
369	20250311	124200	95249909	990	989	990	989	121
370	20250311	124100	95130124	990	990	990	990	0
371	20250311	124000	95130124	990	990	990	990	0
372	20250311	123900	95130124	990	990	990	990	0
373	20250311	123800	95130124	990	990	990	990	5
374	20250311	123700	95125174	990	990	990	990	0
375	20250311	123600	95125174	990	990	990	990	5
376	20250311	123500	95120224	986	989	989	986	985
377	20250311	123400	94148667	990	990	990	990	0
378	20250311	123300	94148667	990	990	990	990	0
379	20250311	123200	94148667	990	990	990	990	89
380	20250311	123100	94060557	990	990	990	990	11
381	20250311	123000	94049667	991	991	991	991	0
382	20250311	122900	94049667	991	991	991	991	0
383	20250311	122800	94049667	991	991	991	991	0
384	20250311	122700	94049667	991	991	991	991	0
385	20250311	122600	94049667	991	991	991	991	0
386	20250311	122500	94049667	991	991	991	991	1
387	20250311	122400	94048676	991	991	991	991	1
388	20250311	122300	94047685	987	987	987	987	200
389	20250311	122200	93850285	987	987	988	987	416
390	20250311	122100	93439692	987	987	987	987	20
391	20250311	122000	93419952	987	989	989	987	2227
392	20250311	121900	91219594	990	990	990	990	195
393	20250311	121800	91026544	990	990	990	990	0
394	20250311	121700	91026544	990	990	990	990	0
395	20250311	121600	91026544	990	990	990	990	2
396	20250311	121500	91024564	991	991	991	991	0
397	20250311	121400	91024564	991	991	991	991	4
398	20250311	121300	91020600	991	991	991	991	1
399	20250311	121200	91019609	991	991	991	991	0
400	20250311	121100	91019609	991	991	991	991	0
401	20250311	121000	91019609	991	991	991	991	0
402	20250311	120900	91019609	991	991	991	991	0
403	20250311	120800	91019609	991	991	991	991	27
404	20250311	120700	90992852	991	991	991	991	1
405	20250311	120600	90991861	988	988	988	988	0
406	20250311	120500	90991861	988	991	991	988	48
407	20250311	120400	90944407	991	991	991	991	0
408	20250311	120300	90944407	991	991	991	991	1
409	20250311	120200	90943416	987	987	987	987	0
410	20250311	120100	90943416	987	987	987	987	0
411	20250311	120000	90943416	987	991	991	987	167
412	20250311	115900	90778515	991	991	991	991	0
413	20250311	115800	90778515	991	991	991	991	2
414	20250311	115700	90776533	991	991	991	991	2
415	20250311	115600	90774551	988	988	988	988	0
416	20250311	115500	90774551	988	988	988	988	1
417	20250311	115400	90773563	990	990	990	990	100
418	20250311	115300	90674563	990	990	990	990	0
419	20250311	115200	90674563	990	990	990	990	0
420	20250311	115100	90674563	990	990	990	990	4
421	20250311	115000	90670603	990	990	990	990	10
422	20250311	114900	90660703	990	990	990	990	0
423	20250311	114800	90660703	990	990	990	990	10
424	20250311	114700	90650803	990	990	990	990	5
425	20250311	114600	90645853	990	990	990	990	0
426	20250311	114500	90645853	990	990	990	990	2
427	20250311	114400	90643873	990	990	990	990	0
428	20250311	114300	90643873	990	990	990	990	0
429	20250311	114200	90643873	990	990	990	990	17
430	20250311	114100	90627043	990	990	990	990	0
431	20250311	114000	90627043	990	990	990	990	7
432	20250311	113900	90620113	990	990	990	990	0
433	20250311	113800	90620113	990	990	990	990	0
434	20250311	113700	90620113	990	990	990	990	6
435	20250311	113600	90614173	991	991	991	991	0
436	20250311	113500	90614173	991	991	991	991	0
437	20250311	113400	90614173	991	991	991	991	0
438	20250311	113300	90614173	991	990	991	986	318
439	20250311	113200	90300152	990	986	990	986	201
440	20250311	113100	90101962	986	986	986	986	0
441	20250311	113000	90101962	986	990	990	986	2
442	20250311	112900	90099986	985	985	985	985	2
443	20250311	112800	90098016	991	991	991	991	0
444	20250311	112700	90098016	991	991	991	991	0
445	20250311	112600	90098016	991	990	991	985	1002
446	20250311	112500	89108892	991	991	991	991	0
447	20250311	112400	89108892	991	991	991	991	1
448	20250311	112300	89107901	990	989	990	989	12
449	20250311	112200	89096022	989	989	989	989	1
450	20250311	112100	89095033	989	989	989	989	0
451	20250311	112000	89095033	989	990	990	989	3
452	20250311	111900	89092064	990	990	990	990	3
453	20250311	111800	89089094	990	990	990	990	4
454	20250311	111700	89085134	990	990	990	990	0
455	20250311	111600	89085134	990	990	990	990	1
456	20250311	111500	89084144	990	990	990	990	0
457	20250311	111400	89084144	990	990	990	990	0
458	20250311	111300	89084144	990	991	991	990	16
459	20250311	111200	89068299	991	991	991	991	60
460	20250311	111100	89008839	991	991	991	991	0
461	20250311	111000	89008839	991	991	991	991	1
462	20250311	110900	89007848	991	991	991	991	1
463	20250311	110800	89006857	991	991	991	991	14
464	20250311	110700	88992983	985	992	992	985	416
465	20250311	110600	88583167	992	991	992	991	4
466	20250311	110500	88579202	992	990	992	983	2199
467	20250311	110400	86413741	992	992	992	992	0
468	20250311	110300	86413741	992	992	992	992	0
469	20250311	110200	86413741	992	992	992	992	0
470	20250311	110100	86413741	992	992	992	992	0
471	20250311	110000	86413741	992	992	992	992	1
472	20250311	105900	86412749	992	992	992	992	0
473	20250311	105800	86412749	992	992	992	992	0
474	20250311	105700	86412749	992	992	992	992	0
475	20250311	105600	86412749	992	992	992	992	3
476	20250311	105500	86409773	992	992	992	992	41
477	20250311	105400	86369101	992	992	992	992	0
478	20250311	105300	86369101	992	992	992	992	0
479	20250311	105200	86369101	992	992	992	992	17
480	20250311	105100	86352237	992	992	992	992	0
481	20250311	105000	86352237	992	989	992	988	37
482	20250311	104900	86315658	992	991	992	989	602
483	20250311	104800	85719599	992	992	992	992	0
484	20250311	104700	85719599	992	992	992	992	0
485	20250311	104600	85719599	992	992	992	992	20
486	20250311	104500	85699759	992	992	992	992	0
487	20250311	104400	85699759	992	991	992	991	428
488	20250311	104300	85275609	992	992	992	992	5
489	20250311	104200	85270649	992	992	992	992	0
490	20250311	104100	85270649	992	992	992	992	0
491	20250311	104000	85270649	992	992	992	992	495
492	20250311	103900	84779609	992	992	992	992	2
493	20250311	103800	84777625	992	992	992	992	0
494	20250311	103700	84777625	992	992	992	992	0
495	20250311	103600	84777625	992	992	992	992	3
496	20250311	103500	84774649	992	992	992	992	2
497	20250311	103400	84772665	990	990	990	990	0
498	20250311	103300	84772665	990	990	990	990	52
499	20250311	103200	84721185	993	993	993	993	0
500	20250311	103100	84721185	993	993	993	993	3
501	20250311	103000	84718206	993	993	993	993	0
502	20250311	102900	84718206	993	993	993	993	2
503	20250311	102800	84716220	993	993	993	993	1
504	20250311	102700	84715227	993	993	993	993	0
505	20250311	102600	84715227	993	993	993	991	517
506	20250311	102500	84201848	993	993	993	990	14
507	20250311	102400	84187964	993	991	993	990	16
508	20250311	102300	84172102	993	993	993	993	4
509	20250311	102200	84168130	993	986	993	986	999
510	20250311	102100	83183102	986	986	986	983	155
511	20250311	102000	83030648	986	990	990	981	25010
512	20250311	101900	58388464	991	992	993	991	528
513	20250311	101800	57864698	992	991	992	991	2270
514	20250311	101700	55613008	992	992	992	992	10
515	20250311	101600	55603088	990	990	993	988	2388
516	20250311	101500	53242468	994	994	994	994	3
517	20250311	101400	53239486	994	990	994	989	262
518	20250311	101300	52980160	994	994	994	994	6
519	20250311	101200	52974196	991	995	995	991	1004
520	20250311	101100	51979218	995	990	995	990	767
521	20250311	101000	51219883	990	995	995	990	5501
522	20250311	100900	45771016	995	994	995	994	12
523	20250311	100800	45759078	995	995	995	995	1
524	20250311	100700	45758083	994	995	995	994	376
525	20250311	100600	45384000	995	996	996	995	57
526	20250311	100500	45327256	996	996	996	995	113
527	20250311	100400	45214719	996	995	996	995	89
528	20250311	100300	45126162	996	996	996	996	0
529	20250311	100200	45126162	996	995	996	995	59
530	20250311	100100	45067400	995	995	995	995	691
531	20250311	100000	44379855	995	995	995	995	0
532	20250311	095900	44379855	995	995	995	995	0
533	20250311	095800	44379855	995	995	995	995	2
534	20250311	095700	44377865	995	995	995	995	6
535	20250311	095600	44371895	995	995	995	995	25
536	20250311	095500	44347020	995	995	995	995	0
537	20250311	095400	44347020	995	995	995	995	2
538	20250311	095300	44345030	995	995	995	995	510
539	20250311	095200	43837580	995	995	995	995	15
540	20250311	095100	43822655	995	994	995	994	17
541	20250311	095000	43805750	995	995	995	995	2
542	20250311	094900	43803760	995	994	995	991	2002
543	20250311	094800	41817735	995	995	995	995	35
544	20250311	094700	41782910	995	995	995	995	1
545	20250311	094600	41781915	995	995	995	995	10
546	20250311	094500	41771965	995	995	995	995	0
547	20250311	094400	41771965	995	995	995	995	21
548	20250311	094300	41751070	995	995	995	995	206
549	20250311	094200	41546100	995	994	995	994	21
550	20250311	094100	41525224	994	994	994	994	17
551	20250311	094000	41508326	995	995	995	995	0
552	20250311	093900	41508326	995	995	995	995	34
553	20250311	093800	41474496	995	995	995	995	25
554	20250311	093700	41449621	993	992	993	992	1995
555	20250311	093600	39469581	992	992	992	992	23
556	20250311	093500	39446765	992	992	992	992	27
557	20250311	093400	39419981	992	992	992	992	15
558	20250311	093300	39405101	992	992	992	992	40
559	20250311	093200	39365421	991	991	991	991	524
560	20250311	093100	38846137	991	991	991	991	22
561	20250311	093000	38824335	991	991	991	991	133
562	20250311	092900	38692532	991	991	991	991	0
563	20250311	092800	38692532	991	991	991	991	202
564	20250311	092700	38492350	991	991	991	991	1
565	20250311	092600	38491359	990	990	990	990	361
566	20250311	092500	38133969	990	990	990	990	10
567	20250311	092400	38124069	990	989	990	989	234
568	20250311	092300	37892514	989	989	989	989	12
569	20250311	092200	37880646	989	989	989	989	54
570	20250311	092100	37827240	989	989	989	989	7
571	20250311	092000	37820317	989	989	989	988	306
572	20250311	091900	37517882	989	989	989	989	4
573	20250311	091800	37513926	989	988	989	988	211
574	20250311	091700	37305293	988	988	988	986	176
575	20250311	091600	37131549	988	986	988	986	3570
576	20250311	091500	33611499	986	987	987	986	135
577	20250311	091400	33478286	988	987	988	987	950
578	20250311	091300	32540630	987	985	987	985	1208
579	20250311	091200	31350534	985	987	987	985	2702
580	20250311	091100	28688725	987	987	987	987	1017
581	20250311	091000	27684946	985	988	988	985	3609
582	20250311	090900	24128560	987	988	988	987	759
583	20250311	090800	23379405	988	987	988	985	2012
584	20250311	090700	21396499	988	989	989	988	63
585	20250311	090600	21334214	989	987	989	987	1889
586	20250311	090500	19469230	988	989	989	985	11291
587	20250311	090400	8339191	989	989	989	989	34
588	20250311	090300	8305565	989	990	990	988	518
589	20250311	090200	7793519	990	992	996	988	4990
590	20250311	090100	2852782	997	995	999	991	1276
591	20250311	090000	1586226	992	997	999	992	1595