KissMeData/008040/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185100	158402810	998	998	998	998	1534
3	20250305	185000	158402810	998	998	998	998	0
4	20250305	184900	158402810	998	998	998	998	0
5	20250305	184800	158402810	998	998	998	998	0
6	20250305	184700	158402810	998	998	998	998	0
7	20250305	184600	158402810	998	998	998	998	0
8	20250305	184500	158402810	998	998	998	998	0
9	20250305	184400	158402810	998	998	998	998	0
10	20250305	184300	158402810	998	998	998	998	0
11	20250305	184200	158402810	998	998	998	998	0
12	20250305	184100	158402810	998	998	998	998	0
13	20250305	184000	158402810	998	998	998	998	0
14	20250305	183900	158402810	998	998	998	998	0
15	20250305	183800	158402810	998	998	998	998	0
16	20250305	183700	158402810	998	998	998	998	0
17	20250305	183600	158402810	998	998	998	998	0
18	20250305	183500	158402810	998	998	998	998	0
19	20250305	183400	158402810	998	998	998	998	0
20	20250305	183300	158402810	998	998	998	998	0
21	20250305	183200	158402810	998	998	998	998	0
22	20250305	183100	158402810	998	998	998	998	0
23	20250305	183000	158402810	998	998	998	998	0
24	20250305	182900	158402810	998	998	998	998	0
25	20250305	182800	158402810	998	998	998	998	0
26	20250305	182700	158402810	998	998	998	998	0
27	20250305	182600	158402810	998	998	998	998	0
28	20250305	182500	158402810	998	998	998	998	0
29	20250305	182400	158402810	998	998	998	998	0
30	20250305	182300	158402810	998	998	998	998	0
31	20250305	182200	158402810	998	998	998	998	0
32	20250305	182100	158402810	998	998	998	998	1534
33	20250305	182000	158402810	998	998	998	998	0
34	20250305	181900	158402810	998	998	998	998	0
35	20250305	181800	158402810	998	998	998	998	0
36	20250305	181700	158402810	998	998	998	998	0
37	20250305	181600	158402810	998	998	998	998	0
38	20250305	181500	158402810	998	998	998	998	0
39	20250305	181400	158402810	998	998	998	998	0
40	20250305	181300	158402810	998	998	998	998	0
41	20250305	181200	158402810	998	998	998	998	0
42	20250305	181100	158402810	998	998	998	998	0
43	20250305	181000	158402810	998	998	998	998	0
44	20250305	180900	158402810	998	998	998	998	0
45	20250305	180800	158402810	998	998	998	998	0
46	20250305	180700	158402810	998	998	998	998	0
47	20250305	180600	158402810	998	998	998	998	0
48	20250305	180500	158402810	998	998	998	998	0
49	20250305	180400	158402810	998	998	998	998	0
50	20250305	180300	158402810	998	998	998	998	0
51	20250305	180200	158402810	998	998	998	998	0
52	20250305	180100	158402810	998	998	998	998	0
53	20250305	180000	158402810	998	998	998	998	0
54	20250305	175900	158402810	998	998	998	998	0
55	20250305	175800	158402810	998	998	998	998	0
56	20250305	175700	158402810	998	998	998	998	0
57	20250305	175600	158402810	998	998	998	998	0
58	20250305	175500	158402810	998	998	998	998	0
59	20250305	175400	158402810	998	998	998	998	0
60	20250305	175300	158402810	998	998	998	998	0
61	20250305	175200	158402810	998	998	998	998	0
62	20250305	175100	158402810	998	998	998	998	1534
63	20250305	175000	158402810	998	998	998	998	0
64	20250305	174900	158402810	998	998	998	998	0
65	20250305	174800	158402810	998	998	998	998	0
66	20250305	174700	158402810	998	998	998	998	0
67	20250305	174600	158402810	998	998	998	998	0
68	20250305	174500	158402810	998	998	998	998	0
69	20250305	174400	158402810	998	998	998	998	0
70	20250305	174300	158402810	998	998	998	998	0
71	20250305	174200	158402810	998	998	998	998	0
72	20250305	174100	158402810	998	998	998	998	0
73	20250305	174000	158402810	998	998	998	998	0
74	20250305	173900	158402810	998	998	998	998	0
75	20250305	173800	158402810	998	998	998	998	0
76	20250305	173700	158402810	998	998	998	998	0
77	20250305	173600	158402810	998	998	998	998	0
78	20250305	173500	158402810	998	998	998	998	0
79	20250305	173400	158402810	998	998	998	998	0
80	20250305	173300	158402810	998	998	998	998	0
81	20250305	173200	158402810	998	998	998	998	0
82	20250305	173100	158402810	998	998	998	998	0
83	20250305	173000	158402810	998	998	998	998	0
84	20250305	172900	158402810	998	998	998	998	0
85	20250305	172800	158402810	998	998	998	998	0
86	20250305	172700	158402810	998	998	998	998	0
87	20250305	172600	158402810	998	998	998	998	0
88	20250305	172500	158402810	998	998	998	998	0
89	20250305	172400	158402810	998	998	998	998	0
90	20250305	172300	158402810	998	998	998	998	0
91	20250305	172200	158402810	998	998	998	998	0
92	20250305	172100	158402810	998	998	998	998	1534
93	20250305	172000	158402810	998	998	998	998	0
94	20250305	171900	158402810	998	998	998	998	0
95	20250305	171800	158402810	998	998	998	998	0
96	20250305	171700	158402810	998	998	998	998	0
97	20250305	171600	158402810	998	998	998	998	0
98	20250305	171500	158402810	998	998	998	998	0
99	20250305	171400	158402810	998	998	998	998	0
100	20250305	171300	158402810	998	998	998	998	0
101	20250305	171200	158402810	998	998	998	998	0
102	20250305	171100	158402810	998	998	998	998	0
103	20250305	171000	158402810	998	998	998	998	0
104	20250305	170900	158402810	998	998	998	998	0
105	20250305	170800	158402810	998	998	998	998	0
106	20250305	170700	158402810	998	998	998	998	0
107	20250305	170600	158402810	998	998	998	998	0
108	20250305	170500	158402810	998	998	998	998	0
109	20250305	170400	158402810	998	998	998	998	0
110	20250305	170300	158402810	998	998	998	998	0
111	20250305	170200	158402810	998	998	998	998	0
112	20250305	170100	158402810	998	998	998	998	0
113	20250305	170000	158402810	998	998	998	998	0
114	20250305	165900	158402810	998	998	998	998	0
115	20250305	165800	158402810	998	998	998	998	0
116	20250305	165700	158402810	998	998	998	998	0
117	20250305	165600	158402810	998	998	998	998	0
118	20250305	165500	158402810	998	998	998	998	0
119	20250305	165400	158402810	998	998	998	998	0
120	20250305	165300	158402810	998	998	998	998	0
121	20250305	165200	158402810	998	998	998	998	0
122	20250305	165100	158402810	998	998	998	998	1534
123	20250305	165000	158402810	998	998	998	998	0
124	20250305	164900	158402810	998	998	998	998	0
125	20250305	164800	158402810	998	998	998	998	0
126	20250305	164700	158402810	998	998	998	998	0
127	20250305	164600	158402810	998	998	998	998	0
128	20250305	164500	158402810	998	998	998	998	0
129	20250305	164400	158402810	998	998	998	998	0
130	20250305	164300	158402810	998	998	998	998	0
131	20250305	164200	158402810	998	998	998	998	0
132	20250305	164100	158402810	998	998	998	998	0
133	20250305	164000	158402810	998	998	998	998	0
134	20250305	163900	158402810	998	998	998	998	0
135	20250305	163800	158402810	998	998	998	998	0
136	20250305	163700	158402810	998	998	998	998	0
137	20250305	163600	158402810	998	998	998	998	0
138	20250305	163500	158402810	998	998	998	998	0
139	20250305	163400	158402810	998	998	998	998	0
140	20250305	163300	158402810	998	998	998	998	0
141	20250305	163200	158402810	998	998	998	998	0
142	20250305	163100	158402810	998	998	998	998	0
143	20250305	163000	158402810	998	998	998	998	0
144	20250305	162900	158402810	998	998	998	998	0
145	20250305	162800	158402810	998	998	998	998	0
146	20250305	162700	158402810	998	998	998	998	0
147	20250305	162600	158402810	998	998	998	998	0
148	20250305	162500	158402810	998	998	998	998	0
149	20250305	162400	158402810	998	998	998	998	0
150	20250305	162300	158402810	998	998	998	998	0
151	20250305	162200	158402810	998	998	998	998	0
152	20250305	162100	158402810	998	998	998	998	1534
153	20250305	162000	158402810	998	998	998	998	0
154	20250305	161900	158402810	998	998	998	998	0
155	20250305	161800	158402810	998	998	998	998	0
156	20250305	161700	158402810	998	998	998	998	0
157	20250305	161600	158402810	998	998	998	998	0
158	20250305	161500	158402810	998	998	998	998	0
159	20250305	161400	158402810	998	998	998	998	0
160	20250305	161300	158402810	998	998	998	998	0
161	20250305	161200	158402810	998	998	998	998	0
162	20250305	161100	158402810	998	998	998	998	0
163	20250305	161000	158402810	998	998	998	998	0
164	20250305	160900	158402810	998	998	998	998	0
165	20250305	160800	158402810	998	998	998	998	0
166	20250305	160700	158402810	998	998	998	998	0
167	20250305	160600	158402810	998	998	998	998	0
168	20250305	160500	158402810	998	998	998	998	0
169	20250305	160400	158402810	998	998	998	998	0
170	20250305	160300	158402810	998	998	998	998	0
171	20250305	160200	158402810	998	998	998	998	0
172	20250305	160100	158402810	998	998	998	998	0
173	20250305	160000	158402810	998	998	998	998	0
174	20250305	155900	158402810	998	998	998	998	0
175	20250305	155800	158402810	998	998	998	998	0
176	20250305	155700	158402810	998	998	998	998	0
177	20250305	155600	158402810	998	998	998	998	0
178	20250305	155500	158402810	998	998	998	998	0
179	20250305	155400	158402810	998	998	998	998	0
180	20250305	155300	158402810	998	998	998	998	0
181	20250305	155200	158402810	998	998	998	998	0
182	20250305	155100	158402810	998	998	998	998	1534
183	20250305	155000	158402810	998	998	998	998	0
184	20250305	154900	158402810	998	998	998	998	0
185	20250305	154800	158402810	998	998	998	998	0
186	20250305	154700	158402810	998	998	998	998	0
187	20250305	154600	158402810	998	998	998	998	0
188	20250305	154500	158402810	998	998	998	998	0
189	20250305	154400	158402810	998	998	998	998	0
190	20250305	154300	158402810	998	998	998	998	0
191	20250305	154200	158402810	998	998	998	998	0
192	20250305	154100	158402810	998	998	998	998	0
193	20250305	154000	158402810	998	998	998	998	0
194	20250305	153900	158402810	998	998	998	998	0
195	20250305	153800	158402810	998	998	998	998	0
196	20250305	153700	158402810	998	998	998	998	0
197	20250305	153600	158402810	998	998	998	998	0
198	20250305	153500	158402810	998	998	998	998	0
199	20250305	153400	158402810	998	998	998	998	0
200	20250305	153300	158402810	998	998	998	998	0
201	20250305	153200	158402810	998	998	998	998	0
202	20250305	153100	158402810	998	998	998	998	0
203	20250305	153000	158402810	998	998	998	998	1534
204	20250305	152900	156871878	1001	1001	1001	1001	0
205	20250305	152800	156871878	1001	1001	1001	1001	0
206	20250305	152700	156871878	1001	1001	1001	1001	0
207	20250305	152600	156871878	1001	1001	1001	1001	0
208	20250305	152500	156871878	1001	1001	1001	1001	0
209	20250305	152400	156871878	1001	1001	1001	1001	0
210	20250305	152300	156871878	1001	1001	1001	1001	0
211	20250305	152200	156871878	1001	1001	1001	1001	0
212	20250305	152100	156871878	1001	1001	1001	1001	0
213	20250305	152000	156871878	1001	1001	1001	1001	0
214	20250305	151900	156871878	1001	1001	1001	1001	1
215	20250305	151800	156870877	1001	1001	1001	1001	1
216	20250305	151700	156869876	1001	1001	1001	1001	2
217	20250305	151600	156867874	1002	1002	1002	1002	0
218	20250305	151500	156867874	1002	1002	1002	1002	0
219	20250305	151400	156867874	1002	1002	1002	1002	0
220	20250305	151300	156867874	1002	1002	1002	1002	10
221	20250305	151200	156857854	1002	999	1002	999	773
222	20250305	151100	156085618	1000	1000	1000	1000	1
223	20250305	151000	156084618	1000	1000	1000	1000	69
224	20250305	150900	156015618	1003	1003	1003	1003	0
225	20250305	150800	156015618	1003	1003	1003	1003	0
226	20250305	150700	156015618	1003	1003	1003	1003	0
227	20250305	150600	156015618	1003	1003	1003	1000	57
228	20250305	150500	155958597	1003	1003	1003	1003	0
229	20250305	150400	155958597	1003	1001	1003	1001	183
230	20250305	150300	155775119	1000	999	1000	999	5212
231	20250305	150200	150568309	999	998	999	998	6
232	20250305	150100	150562316	999	999	999	999	0
233	20250305	150000	150562316	999	999	999	999	0
234	20250305	145900	150562316	999	999	999	999	1
235	20250305	145800	150561317	999	999	999	999	1
236	20250305	145700	150560318	998	998	998	998	0
237	20250305	145600	150560318	998	998	998	998	513
238	20250305	145500	150048344	998	998	998	998	1
239	20250305	145400	150047346	999	999	999	999	0
240	20250305	145300	150047346	999	999	999	999	14
241	20250305	145200	150033360	998	998	998	998	499
242	20250305	145100	149535358	995	996	996	995	2000
243	20250305	145000	147544914	997	997	997	997	897
244	20250305	144900	146650605	997	997	997	997	170
245	20250305	144800	146481115	998	998	998	998	10
246	20250305	144700	146471135	998	998	998	998	10
247	20250305	144600	146461155	998	999	999	998	1001
248	20250305	144500	145461656	999	999	999	999	2
249	20250305	144400	145459658	999	999	999	999	0
250	20250305	144300	145459658	999	999	999	999	0
251	20250305	144200	145459658	999	999	999	999	2
252	20250305	144100	145457660	1000	1000	1000	1000	0
253	20250305	144000	145457660	1000	1000	1000	1000	0
254	20250305	143900	145457660	1000	1000	1000	1000	0
255	20250305	143800	145457660	1000	1000	1000	1000	0
256	20250305	143700	145457660	1000	1000	1000	1000	0
257	20250305	143600	145457660	1000	1000	1000	1000	0
258	20250305	143500	145457660	1000	1000	1000	1000	0
259	20250305	143400	145457660	1000	1000	1000	1000	0
260	20250305	143300	145457660	1000	1000	1000	1000	0
261	20250305	143200	145457660	1000	1000	1000	1000	0
262	20250305	143100	145457660	1000	1000	1000	1000	0
263	20250305	143000	145457660	1000	1000	1000	1000	0
264	20250305	142900	145457660	1000	1000	1000	1000	80
265	20250305	142800	145377660	1001	1001	1001	1001	0
266	20250305	142700	145377660	1001	1001	1001	1001	0
267	20250305	142600	145377660	1001	1001	1001	1001	0
268	20250305	142500	145377660	1001	1001	1001	1001	0
269	20250305	142400	145377660	1001	999	1001	999	3
270	20250305	142300	145374659	997	997	997	997	11
271	20250305	142200	145363692	999	999	999	999	84
272	20250305	142100	145279776	1001	1001	1001	1001	0
273	20250305	142000	145279776	1001	1001	1001	1001	2
274	20250305	141900	145277774	999	999	999	999	3
275	20250305	141800	145274777	999	999	999	999	6
276	20250305	141700	145268783	999	999	999	999	0
277	20250305	141600	145268783	999	999	999	999	0
278	20250305	141500	145268783	999	999	999	999	0
279	20250305	141400	145268783	999	999	999	999	0
280	20250305	141300	145268783	999	999	999	999	0
281	20250305	141200	145268783	999	999	999	999	4
282	20250305	141100	145264787	999	999	999	999	0
283	20250305	141000	145264787	999	999	999	999	1
284	20250305	140900	145263788	1000	1000	1000	1000	0
285	20250305	140800	145263788	1000	1000	1000	1000	0
286	20250305	140700	145263788	1000	997	1000	996	2012
287	20250305	140600	143251823	1000	1000	1000	1000	1000
288	20250305	140500	142251823	1000	1001	1001	1000	1002
289	20250305	140400	141249821	1000	1000	1000	1000	1000
290	20250305	140300	140249821	1001	1000	1001	1000	6
291	20250305	140200	140243820	1001	1001	1001	1001	0
292	20250305	140100	140243820	1001	1001	1001	1001	0
293	20250305	140000	140243820	1001	1001	1001	1001	0
294	20250305	135900	140243820	1001	1000	1001	994	524
295	20250305	135800	139722582	1001	1001	1001	1001	0
296	20250305	135700	139722582	1001	1001	1001	1001	1
297	20250305	135600	139721581	996	996	996	996	10
298	20250305	135500	139711621	1001	1001	1001	1001	0
299	20250305	135400	139711621	1001	999	1001	999	5
300	20250305	135300	139706621	993	993	993	993	0
301	20250305	135200	139706621	993	997	997	993	1700
302	20250305	135100	138016119	1003	1003	1003	1003	0
303	20250305	135000	138016119	1003	1003	1003	1003	0
304	20250305	134900	138016119	1003	1000	1003	1000	170
305	20250305	134800	137846110	1000	1000	1000	1000	38
306	20250305	134700	137808110	1004	1004	1004	1004	0
307	20250305	134600	137808110	1004	1004	1004	1004	0
308	20250305	134500	137808110	1004	1004	1004	1004	0
309	20250305	134400	137808110	1004	1004	1004	1004	0
310	20250305	134300	137808110	1004	1004	1004	1004	0
311	20250305	134200	137808110	1004	1004	1004	1004	0
312	20250305	134100	137808110	1004	1004	1004	1004	0
313	20250305	134000	137808110	1004	1004	1004	1004	0
314	20250305	133900	137808110	1004	1004	1004	1004	0
315	20250305	133800	137808110	1004	1004	1004	1004	0
316	20250305	133700	137808110	1004	1003	1004	1003	1460
317	20250305	133600	136343729	1004	1004	1004	1004	0
318	20250305	133500	136343729	1004	1004	1004	1004	0
319	20250305	133400	136343729	1004	1002	1004	1002	1400
320	20250305	133300	134940308	1002	1000	1002	1000	1240
321	20250305	133200	133699897	1000	1000	1000	1000	0
322	20250305	133100	133699897	1000	997	1000	997	102
323	20250305	133000	133598147	1000	995	1000	995	202
324	20250305	132900	133397147	996	998	998	996	553
325	20250305	132800	132846325	1000	1000	1000	1000	0
326	20250305	132700	132846325	1000	1000	1000	1000	0
327	20250305	132600	132846325	1000	1000	1000	1000	0
328	20250305	132500	132846325	1000	1000	1000	1000	0
329	20250305	132400	132846325	1000	1000	1000	1000	0
330	20250305	132300	132846325	1000	1000	1000	1000	0
331	20250305	132200	132846325	1000	1000	1000	1000	0
332	20250305	132100	132846325	1000	998	1000	994	3200
333	20250305	132000	129658580	999	999	999	999	38
334	20250305	131900	129620618	999	999	999	999	10
335	20250305	131800	129610628	999	999	999	999	1
336	20250305	131700	129609629	997	999	999	997	2
337	20250305	131600	129607633	997	997	997	997	2
338	20250305	131500	129605639	999	999	999	999	0
339	20250305	131400	129605639	999	998	999	998	104
340	20250305	131300	129501746	999	997	999	997	45
341	20250305	131200	129456835	999	999	999	999	0
342	20250305	131100	129456835	999	999	999	999	135
343	20250305	131000	129321970	999	999	999	999	1
344	20250305	130900	129320971	999	999	999	999	1
345	20250305	130800	129319972	999	999	999	999	0
346	20250305	130700	129319972	999	999	999	999	0
347	20250305	130600	129319972	999	999	999	999	0
348	20250305	130500	129319972	999	999	999	999	50
349	20250305	130400	129270022	999	999	999	999	0
350	20250305	130300	129270022	999	999	999	999	0
351	20250305	130200	129270022	999	999	999	999	0
352	20250305	130100	129270022	999	999	999	999	2
353	20250305	130000	129268024	998	998	998	998	502
354	20250305	125900	128767028	998	998	998	998	0
355	20250305	125800	128767028	998	998	998	998	1
356	20250305	125700	128766030	998	998	998	998	0
357	20250305	125600	128766030	998	998	998	998	1
358	20250305	125500	128765032	995	995	995	995	0
359	20250305	125400	128765032	995	995	995	995	1000
360	20250305	125300	127770032	1000	1000	1000	1000	10051
361	20250305	125200	117719032	1000	999	1000	999	5
362	20250305	125100	117714036	1000	1000	1000	1000	0
363	20250305	125000	117714036	1000	1000	1000	1000	0
364	20250305	124900	117714036	1000	1000	1000	1000	0
365	20250305	124800	117714036	1000	1000	1000	1000	0
366	20250305	124700	117714036	1000	1000	1000	1000	0
367	20250305	124600	117714036	1000	1000	1000	1000	0
368	20250305	124500	117714036	1000	1000	1000	1000	0
369	20250305	124400	117714036	1000	1000	1000	1000	1
370	20250305	124300	117713036	995	996	996	995	125
371	20250305	124200	117588597	1001	1001	1001	1001	0
372	20250305	124100	117588597	1001	998	1001	998	202
373	20250305	124000	117386995	1001	1001	1001	1001	0
374	20250305	123900	117386995	1001	1001	1001	1001	0
375	20250305	123800	117386995	1001	1001	1001	1001	0
376	20250305	123700	117386995	1001	1001	1001	1001	0
377	20250305	123600	117386995	1001	1001	1001	1001	0
378	20250305	123500	117386995	1001	1001	1001	1001	1
379	20250305	123400	117385994	1001	1001	1001	1001	0
380	20250305	123300	117385994	1001	1001	1001	1001	538
381	20250305	123200	116847456	1002	1002	1002	1002	0
382	20250305	123100	116847456	1002	1002	1002	1002	0
383	20250305	123000	116847456	1002	1002	1002	1002	0
384	20250305	122900	116847456	1002	1002	1002	1002	0
385	20250305	122800	116847456	1002	1002	1002	1002	0
386	20250305	122700	116847456	1002	998	1002	998	1013
387	20250305	122600	115834935	996	996	996	996	0
388	20250305	122500	115834935	996	996	996	996	497
389	20250305	122400	115339923	996	996	996	996	3
390	20250305	122300	115336935	998	998	998	998	54
391	20250305	122200	115283043	998	998	998	998	0
392	20250305	122100	115283043	998	998	998	998	0
393	20250305	122000	115283043	998	998	998	998	0
394	20250305	121900	115283043	998	998	998	998	0
395	20250305	121800	115283043	998	998	998	998	0
396	20250305	121700	115283043	998	998	998	998	0
397	20250305	121600	115283043	998	997	998	997	2
398	20250305	121500	115281048	998	997	998	997	122
399	20250305	121400	115159293	997	997	997	997	101
400	20250305	121300	115058596	997	997	997	997	1
401	20250305	121200	115057599	996	996	996	996	3
402	20250305	121100	115054611	996	996	996	996	2
403	20250305	121000	115052619	998	998	998	998	1
404	20250305	120900	115051621	992	992	992	992	1
405	20250305	120800	115050629	998	998	998	998	0
406	20250305	120700	115050629	998	996	998	996	36
407	20250305	120600	115014728	997	997	997	997	0
408	20250305	120500	115014728	997	996	997	996	11
409	20250305	120400	115003771	991	991	991	991	0
410	20250305	120300	115003771	991	991	991	991	25
411	20250305	120200	114978996	998	997	998	997	5
412	20250305	120100	114974010	990	995	995	990	1500
413	20250305	120000	113486843	998	997	998	997	5
414	20250305	115900	113481854	998	996	998	996	466
415	20250305	115800	113017576	993	992	993	988	10201
416	20250305	115700	102918444	989	996	996	989	40027
417	20250305	115600	63191836	997	997	997	997	1050
418	20250305	115500	62144986	998	1000	1000	998	52
419	20250305	115400	62093036	1000	1000	1000	1000	1
420	20250305	115300	62092036	999	1000	1000	999	39
421	20250305	115200	62053056	1000	997	1000	996	763
422	20250305	115100	61292216	1000	998	1000	998	430
423	20250305	115000	60863063	998	998	998	998	0
424	20250305	114900	60863063	998	998	998	998	77
425	20250305	114800	60786217	1000	1000	1000	1000	0
426	20250305	114700	60786217	1000	1000	1000	1000	0
427	20250305	114600	60786217	1000	1000	1000	1000	10
428	20250305	114500	60776217	1000	1000	1000	1000	2
429	20250305	114400	60774217	999	999	999	999	20
430	20250305	114300	60754237	996	998	998	996	2000
431	20250305	114200	58761705	1000	1000	1000	1000	0
432	20250305	114100	58761705	1000	1000	1000	1000	0
433	20250305	114000	58761705	1000	1000	1000	1000	0
434	20250305	113900	58761705	1000	1000	1000	1000	0
435	20250305	113800	58761705	1000	1000	1000	1000	0
436	20250305	113700	58761705	1000	1000	1000	1000	0
437	20250305	113600	58761705	1000	1000	1000	1000	1
438	20250305	113500	58760705	1001	1001	1001	1001	0
439	20250305	113400	58760705	1001	1001	1001	1001	0
440	20250305	113300	58760705	1001	1000	1001	997	5777
441	20250305	113200	52996462	1001	1001	1001	1001	0
442	20250305	113100	52996462	1001	1001	1001	1001	0
443	20250305	113000	52996462	1001	1001	1001	1001	1
444	20250305	112900	52995461	1001	1001	1001	1001	1
445	20250305	112800	52994460	999	999	999	999	0
446	20250305	112700	52994460	999	999	999	999	0
447	20250305	112600	52994460	999	999	999	999	1
448	20250305	112500	52993461	1002	1002	1002	1002	0
449	20250305	112400	52993461	1002	1002	1002	1002	0
450	20250305	112300	52993461	1002	1001	1002	1001	2
451	20250305	112200	52991458	1002	1002	1002	1002	0
452	20250305	112100	52991458	1002	1002	1002	1002	0
453	20250305	112000	52991458	1002	1002	1002	1002	0
454	20250305	111900	52991458	1002	1002	1002	1002	0
455	20250305	111800	52991458	1002	1002	1002	1002	0
456	20250305	111700	52991458	1002	1002	1002	1002	0
457	20250305	111600	52991458	1002	1002	1002	1002	0
458	20250305	111500	52991458	1002	1002	1002	1002	0
459	20250305	111400	52991458	1002	1002	1002	1002	5
460	20250305	111300	52986448	998	1000	1000	998	479
461	20250305	111200	52508286	1002	1002	1002	1002	0
462	20250305	111100	52508286	1002	1002	1002	1002	0
463	20250305	111000	52508286	1002	1002	1002	1002	0
464	20250305	110900	52508286	1002	1002	1002	1002	0
465	20250305	110800	52508286	1002	1002	1002	1002	0
466	20250305	110700	52508286	1002	999	1002	999	2005
467	20250305	110600	50505276	1002	1002	1002	1002	0
468	20250305	110500	50505276	1002	1002	1002	1002	0
469	20250305	110400	50505276	1002	1002	1002	1002	0
470	20250305	110300	50505276	1002	1002	1002	1002	0
471	20250305	110200	50505276	1002	1002	1002	1002	189
472	20250305	110100	50315898	1003	1003	1003	1003	0
473	20250305	110000	50315898	1003	1003	1003	1003	1
474	20250305	105900	50314895	1003	1003	1003	1003	0
475	20250305	105800	50314895	1003	1003	1003	1003	0
476	20250305	105700	50314895	1003	1003	1003	1003	0
477	20250305	105600	50314895	1003	1003	1003	1003	0
478	20250305	105500	50314895	1003	1003	1003	1003	0
479	20250305	105400	50314895	1003	1003	1003	998	309
480	20250305	105300	50005108	1003	1003	1003	1003	0
481	20250305	105200	50005108	1003	1003	1003	1003	0
482	20250305	105100	50005108	1003	997	1003	997	7
483	20250305	105000	49998099	1003	1003	1003	1003	0
484	20250305	104900	49998099	1003	1003	1003	1003	22
485	20250305	104800	49976033	1003	1003	1003	1003	0
486	20250305	104700	49976033	1003	1003	1003	1003	0
487	20250305	104600	49976033	1003	1003	1003	1003	0
488	20250305	104500	49976033	1003	1003	1003	1003	0
489	20250305	104400	49976033	1003	1003	1003	1003	0
490	20250305	104300	49976033	1003	1003	1003	1003	0
491	20250305	104200	49976033	1003	1003	1003	1003	0
492	20250305	104100	49976033	1003	1003	1003	1003	0
493	20250305	104000	49976033	1003	1003	1003	1003	0
494	20250305	103900	49976033	1003	1003	1003	1003	0
495	20250305	103800	49976033	1003	1003	1003	1003	0
496	20250305	103700	49976033	1003	1003	1003	1003	0
497	20250305	103600	49976033	1003	1003	1003	1003	0
498	20250305	103500	49976033	1003	1003	1003	1003	0
499	20250305	103400	49976033	1003	1003	1003	1003	0
500	20250305	103300	49976033	1003	1003	1003	1003	0
501	20250305	103200	49976033	1003	1001	1003	1001	12
502	20250305	103100	49964019	999	999	999	999	2
503	20250305	103000	49962021	1004	1004	1004	1004	0
504	20250305	102900	49962021	1004	1004	1004	1004	0
505	20250305	102800	49962021	1004	1004	1004	1004	0
506	20250305	102700	49962021	1004	1004	1004	1004	0
507	20250305	102600	49962021	1004	1003	1004	1003	20
508	20250305	102500	49941960	1004	1004	1004	1004	0
509	20250305	102400	49941960	1004	1004	1004	1004	0
510	20250305	102300	49941960	1004	1004	1004	1004	0
511	20250305	102200	49941960	1004	1004	1004	1004	0
512	20250305	102100	49941960	1004	1004	1004	1004	0
513	20250305	102000	49941960	1004	1003	1004	1003	215
514	20250305	101900	49726312	1004	1000	1004	997	5084
515	20250305	101800	44656158	1004	1004	1004	1004	0
516	20250305	101700	44656158	1004	1004	1004	1004	0
517	20250305	101600	44656158	1004	1004	1004	1004	2
518	20250305	101500	44654150	999	999	999	999	24
519	20250305	101400	44630174	1004	1000	1004	999	61
520	20250305	101300	44569027	1004	1004	1004	1004	1
521	20250305	101200	44568023	1004	1004	1004	1004	2
522	20250305	101100	44566015	1004	1004	1004	1004	2
523	20250305	101000	44564007	1004	1004	1004	1004	0
524	20250305	100900	44564007	1004	1004	1004	1004	4
525	20250305	100800	44559991	1004	1004	1004	1004	0
526	20250305	100700	44559991	1004	1004	1004	1004	0
527	20250305	100600	44559991	1004	1004	1004	1004	5
528	20250305	100500	44554971	1000	1004	1004	1000	41
529	20250305	100400	44513967	1004	1004	1004	1004	0
530	20250305	100300	44513967	1004	1004	1004	1004	0
531	20250305	100200	44513967	1004	1004	1004	1004	0
532	20250305	100100	44513967	1004	1005	1005	999	98
533	20250305	100000	44416054	999	999	999	999	147
534	20250305	095900	44269201	1006	1006	1006	1006	0
535	20250305	095800	44269201	1006	1006	1006	1006	0
536	20250305	095700	44269201	1006	999	1006	999	6
537	20250305	095600	44263172	1006	1005	1006	1005	882
538	20250305	095500	43376404	999	999	999	999	950
539	20250305	095400	42427354	1005	1005	1005	1005	5
540	20250305	095300	42422329	999	999	999	999	744
541	20250305	095200	41679073	1006	1004	1006	1004	1356
542	20250305	095100	40317080	1004	1004	1004	1004	0
543	20250305	095000	40317080	1004	1004	1004	1004	5
544	20250305	094900	40312060	1000	1000	1000	1000	31
545	20250305	094800	40281060	1004	1004	1004	1004	0
546	20250305	094700	40281060	1004	1004	1004	1004	0
547	20250305	094600	40281060	1004	1004	1004	1004	0
548	20250305	094500	40281060	1004	1004	1004	1004	0
549	20250305	094400	40281060	1004	1004	1004	1004	1
550	20250305	094300	40280056	1004	1000	1004	1000	1010
551	20250305	094200	39270016	1000	1004	1004	1000	105
552	20250305	094100	39165012	1000	1004	1004	1000	251
553	20250305	094000	38914008	1003	1003	1003	1003	100
554	20250305	093900	38813708	1004	1000	1004	997	5708
555	20250305	093800	33122379	1004	1004	1004	1004	10
556	20250305	093700	33112339	1004	1004	1004	1004	31
557	20250305	093600	33081215	1004	1004	1004	1004	1
558	20250305	093500	33080211	1004	1004	1004	1004	3
559	20250305	093400	33077199	1004	1004	1004	1004	0
560	20250305	093300	33077199	1004	1004	1004	1004	1
561	20250305	093200	33076195	1004	1004	1004	1004	1
562	20250305	093100	33075191	1004	1004	1004	1004	20
563	20250305	093000	33055111	1004	1004	1004	1004	0
564	20250305	092900	33055111	1004	1002	1004	1002	22
565	20250305	092800	33033063	999	999	999	999	1
566	20250305	092700	33032064	1004	1004	1004	1004	2
567	20250305	092600	33030056	1005	1005	1005	1005	0
568	20250305	092500	33030056	1005	1005	1005	1005	0
569	20250305	092400	33030056	1005	1005	1005	1005	0
570	20250305	092300	33030056	1005	1005	1005	1005	0
571	20250305	092200	33030056	1005	1005	1005	1005	1
572	20250305	092100	33029051	1005	1004	1005	1004	4
573	20250305	092000	33025034	1004	1004	1004	1004	200
574	20250305	091900	32824234	1004	1004	1004	1004	7
575	20250305	091800	32817206	1005	998	1005	998	505
576	20250305	091700	32313181	1006	1006	1006	1006	0
577	20250305	091600	32313181	1006	1006	1006	1006	2
578	20250305	091500	32311169	996	1002	1002	996	12083
579	20250305	091400	20229877	1008	1005	1008	1005	2
580	20250305	091300	20227864	1008	1008	1008	1008	0
581	20250305	091200	20227864	1008	1008	1008	1008	0
582	20250305	091100	20227864	1008	1006	1008	1006	6
583	20250305	091000	20221819	1008	1008	1008	1008	10
584	20250305	090900	20211739	1010	1010	1010	1010	0
585	20250305	090800	20211739	1010	1008	1010	1008	6121
586	20250305	090700	14039530	1008	1009	1010	1008	13
587	20250305	090600	14026414	1009	998	1010	998	1349
588	20250305	090500	12667376	1008	1008	1008	1008	0
589	20250305	090400	12667376	1008	1008	1008	1008	30
590	20250305	090300	12637136	1008	1003	1010	996	7113
591	20250305	090200	5473044	1004	1003	1004	1003	2126
592	20250305	090100	3340661	1003	1003	1003	1003	0
593	20250305	090000	3340661	1003	992	1003	992	3357