KissMeData/069540/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195100	440887542	940	940	940	940	2997
3	20250307	195000	440887542	940	940	940	940	0
4	20250307	194900	440887542	940	940	940	940	0
5	20250307	194800	440887542	940	940	940	940	0
6	20250307	194700	440887542	940	940	940	940	0
7	20250307	194600	440887542	940	940	940	940	0
8	20250307	194500	440887542	940	940	940	940	0
9	20250307	194400	440887542	940	940	940	940	0
10	20250307	194300	440887542	940	940	940	940	0
11	20250307	194200	440887542	940	940	940	940	0
12	20250307	194100	440887542	940	940	940	940	0
13	20250307	194000	440887542	940	940	940	940	0
14	20250307	193900	440887542	940	940	940	940	0
15	20250307	193800	440887542	940	940	940	940	0
16	20250307	193700	440887542	940	940	940	940	0
17	20250307	193600	440887542	940	940	940	940	0
18	20250307	193500	440887542	940	940	940	940	0
19	20250307	193400	440887542	940	940	940	940	0
20	20250307	193300	440887542	940	940	940	940	0
21	20250307	193200	440887542	940	940	940	940	0
22	20250307	193100	440887542	940	940	940	940	0
23	20250307	193000	440887542	940	940	940	940	0
24	20250307	192900	440887542	940	940	940	940	0
25	20250307	192800	440887542	940	940	940	940	0
26	20250307	192700	440887542	940	940	940	940	0
27	20250307	192600	440887542	940	940	940	940	0
28	20250307	192500	440887542	940	940	940	940	0
29	20250307	192400	440887542	940	940	940	940	0
30	20250307	192300	440887542	940	940	940	940	0
31	20250307	192200	440887542	940	940	940	940	0
32	20250307	192100	440887542	940	940	940	940	2997
33	20250307	192000	440887542	940	940	940	940	0
34	20250307	191900	440887542	940	940	940	940	0
35	20250307	191800	440887542	940	940	940	940	0
36	20250307	191700	440887542	940	940	940	940	0
37	20250307	191600	440887542	940	940	940	940	0
38	20250307	191500	440887542	940	940	940	940	0
39	20250307	191400	440887542	940	940	940	940	0
40	20250307	191300	440887542	940	940	940	940	0
41	20250307	191200	440887542	940	940	940	940	0
42	20250307	191100	440887542	940	940	940	940	0
43	20250307	191000	440887542	940	940	940	940	0
44	20250307	190900	440887542	940	940	940	940	0
45	20250307	190800	440887542	940	940	940	940	0
46	20250307	190700	440887542	940	940	940	940	0
47	20250307	190600	440887542	940	940	940	940	0
48	20250307	190500	440887542	940	940	940	940	0
49	20250307	190400	440887542	940	940	940	940	0
50	20250307	190300	440887542	940	940	940	940	0
51	20250307	190200	440887542	940	940	940	940	0
52	20250307	190100	440887542	940	940	940	940	0
53	20250307	190000	440887542	940	940	940	940	0
54	20250307	185900	440887542	940	940	940	940	0
55	20250307	185800	440887542	940	940	940	940	0
56	20250307	185700	440887542	940	940	940	940	0
57	20250307	185600	440887542	940	940	940	940	0
58	20250307	185500	440887542	940	940	940	940	0
59	20250307	185400	440887542	940	940	940	940	0
60	20250307	185300	440887542	940	940	940	940	0
61	20250307	185200	440887542	940	940	940	940	0
62	20250307	185100	440887542	940	940	940	940	2997
63	20250307	185000	440887542	940	940	940	940	0
64	20250307	184900	440887542	940	940	940	940	0
65	20250307	184800	440887542	940	940	940	940	0
66	20250307	184700	440887542	940	940	940	940	0
67	20250307	184600	440887542	940	940	940	940	0
68	20250307	184500	440887542	940	940	940	940	0
69	20250307	184400	440887542	940	940	940	940	0
70	20250307	184300	440887542	940	940	940	940	0
71	20250307	184200	440887542	940	940	940	940	0
72	20250307	184100	440887542	940	940	940	940	0
73	20250307	184000	440887542	940	940	940	940	0
74	20250307	183900	440887542	940	940	940	940	0
75	20250307	183800	440887542	940	940	940	940	0
76	20250307	183700	440887542	940	940	940	940	0
77	20250307	183600	440887542	940	940	940	940	0
78	20250307	183500	440887542	940	940	940	940	0
79	20250307	183400	440887542	940	940	940	940	0
80	20250307	183300	440887542	940	940	940	940	0
81	20250307	183200	440887542	940	940	940	940	0
82	20250307	183100	440887542	940	940	940	940	0
83	20250307	183000	440887542	940	940	940	940	0
84	20250307	182900	440887542	940	940	940	940	0
85	20250307	182800	440887542	940	940	940	940	0
86	20250307	182700	440887542	940	940	940	940	0
87	20250307	182600	440887542	940	940	940	940	0
88	20250307	182500	440887542	940	940	940	940	0
89	20250307	182400	440887542	940	940	940	940	0
90	20250307	182300	440887542	940	940	940	940	0
91	20250307	182200	440887542	940	940	940	940	0
92	20250307	182100	440887542	940	940	940	940	2997
93	20250307	182000	440887542	940	940	940	940	0
94	20250307	181900	440887542	940	940	940	940	0
95	20250307	181800	440887542	940	940	940	940	0
96	20250307	181700	440887542	940	940	940	940	0
97	20250307	181600	440887542	940	940	940	940	0
98	20250307	181500	440887542	940	940	940	940	0
99	20250307	181400	440887542	940	940	940	940	0
100	20250307	181300	440887542	940	940	940	940	0
101	20250307	181200	440887542	940	940	940	940	0
102	20250307	181100	440887542	940	940	940	940	0
103	20250307	181000	440887542	940	940	940	940	0
104	20250307	180900	440887542	940	940	940	940	0
105	20250307	180800	440887542	940	940	940	940	0
106	20250307	180700	440887542	940	940	940	940	0
107	20250307	180600	440887542	940	940	940	940	0
108	20250307	180500	440887542	940	940	940	940	0
109	20250307	180400	440887542	940	940	940	940	0
110	20250307	180300	440887542	940	940	940	940	0
111	20250307	180200	440887542	940	940	940	940	0
112	20250307	180100	440887542	940	940	940	940	0
113	20250307	180000	440887542	940	940	940	940	0
114	20250307	175900	440887542	940	940	940	940	0
115	20250307	175800	440887542	940	940	940	940	0
116	20250307	175700	440887542	940	940	940	940	0
117	20250307	175600	440887542	940	940	940	940	0
118	20250307	175500	440887542	940	940	940	940	0
119	20250307	175400	440887542	940	940	940	940	0
120	20250307	175300	440887542	940	940	940	940	0
121	20250307	175200	440887542	940	940	940	940	0
122	20250307	175100	440887542	940	940	940	940	2997
123	20250307	175000	440887542	940	940	940	940	0
124	20250307	174900	440887542	940	940	940	940	0
125	20250307	174800	440887542	940	940	940	940	0
126	20250307	174700	440887542	940	940	940	940	0
127	20250307	174600	440887542	940	940	940	940	0
128	20250307	174500	440887542	940	940	940	940	0
129	20250307	174400	440887542	940	940	940	940	0
130	20250307	174300	440887542	940	940	940	940	0
131	20250307	174200	440887542	940	940	940	940	0
132	20250307	174100	440887542	940	940	940	940	0
133	20250307	174000	440887542	940	940	940	940	0
134	20250307	173900	440887542	940	940	940	940	0
135	20250307	173800	440887542	940	940	940	940	0
136	20250307	173700	440887542	940	940	940	940	0
137	20250307	173600	440887542	940	940	940	940	0
138	20250307	173500	440887542	940	940	940	940	0
139	20250307	173400	440887542	940	940	940	940	0
140	20250307	173300	440887542	940	940	940	940	0
141	20250307	173200	440887542	940	940	940	940	0
142	20250307	173100	440887542	940	940	940	940	0
143	20250307	173000	440887542	940	940	940	940	0
144	20250307	172900	440887542	940	940	940	940	0
145	20250307	172800	440887542	940	940	940	940	0
146	20250307	172700	440887542	940	940	940	940	0
147	20250307	172600	440887542	940	940	940	940	0
148	20250307	172500	440887542	940	940	940	940	0
149	20250307	172400	440887542	940	940	940	940	0
150	20250307	172300	440887542	940	940	940	940	0
151	20250307	172200	440887542	940	940	940	940	0
152	20250307	172100	440887542	940	940	940	940	2997
153	20250307	172000	440887542	940	940	940	940	0
154	20250307	171900	440887542	940	940	940	940	0
155	20250307	171800	440887542	940	940	940	940	0
156	20250307	171700	440887542	940	940	940	940	0
157	20250307	171600	440887542	940	940	940	940	0
158	20250307	171500	440887542	940	940	940	940	0
159	20250307	171400	440887542	940	940	940	940	0
160	20250307	171300	440887542	940	940	940	940	0
161	20250307	171200	440887542	940	940	940	940	0
162	20250307	171100	440887542	940	940	940	940	0
163	20250307	171000	440887542	940	940	940	940	0
164	20250307	170900	440887542	940	940	940	940	0
165	20250307	170800	440887542	940	940	940	940	0
166	20250307	170700	440887542	940	940	940	940	0
167	20250307	170600	440887542	940	940	940	940	0
168	20250307	170500	440887542	940	940	940	940	0
169	20250307	170400	440887542	940	940	940	940	0
170	20250307	170300	440887542	940	940	940	940	0
171	20250307	170200	440887542	940	940	940	940	0
172	20250307	170100	440887542	940	940	940	940	0
173	20250307	170000	440887542	940	940	940	940	0
174	20250307	165900	440887542	940	940	940	940	0
175	20250307	165800	440887542	940	940	940	940	0
176	20250307	165700	440887542	940	940	940	940	0
177	20250307	165600	440887542	940	940	940	940	0
178	20250307	165500	440887542	940	940	940	940	0
179	20250307	165400	440887542	940	940	940	940	0
180	20250307	165300	440887542	940	940	940	940	0
181	20250307	165200	440887542	940	940	940	940	0
182	20250307	165100	440887542	940	940	940	940	2997
183	20250307	165000	440887542	940	940	940	940	0
184	20250307	164900	440887542	940	940	940	940	0
185	20250307	164800	440887542	940	940	940	940	0
186	20250307	164700	440887542	940	940	940	940	0
187	20250307	164600	440887542	940	940	940	940	0
188	20250307	164500	440887542	940	940	940	940	0
189	20250307	164400	440887542	940	940	940	940	0
190	20250307	164300	440887542	940	940	940	940	0
191	20250307	164200	440887542	940	940	940	940	0
192	20250307	164100	440887542	940	940	940	940	0
193	20250307	164000	440887542	940	940	940	940	0
194	20250307	163900	440887542	940	940	940	940	0
195	20250307	163800	440887542	940	940	940	940	0
196	20250307	163700	440887542	940	940	940	940	0
197	20250307	163600	440887542	940	940	940	940	0
198	20250307	163500	440887542	940	940	940	940	0
199	20250307	163400	440887542	940	940	940	940	0
200	20250307	163300	440887542	940	940	940	940	0
201	20250307	163200	440887542	940	940	940	940	0
202	20250307	163100	440887542	940	940	940	940	0
203	20250307	163000	440887542	940	940	940	940	0
204	20250307	162900	440887542	940	940	940	940	0
205	20250307	162800	440887542	940	940	940	940	0
206	20250307	162700	440887542	940	940	940	940	0
207	20250307	162600	440887542	940	940	940	940	0
208	20250307	162500	440887542	940	940	940	940	0
209	20250307	162400	440887542	940	940	940	940	0
210	20250307	162300	440887542	940	940	940	940	0
211	20250307	162200	440887542	940	940	940	940	0
212	20250307	162100	440887542	940	940	940	940	2997
213	20250307	162000	440887542	940	940	940	940	0
214	20250307	161900	440887542	940	940	940	940	0
215	20250307	161800	440887542	940	940	940	940	0
216	20250307	161700	440887542	940	940	940	940	0
217	20250307	161600	440887542	940	940	940	940	0
218	20250307	161500	440887542	940	940	940	940	0
219	20250307	161400	440887542	940	940	940	940	0
220	20250307	161300	440887542	940	940	940	940	0
221	20250307	161200	440887542	940	940	940	940	0
222	20250307	161100	440887542	940	940	940	940	0
223	20250307	161000	440887542	940	940	940	940	0
224	20250307	160900	440887542	940	940	940	940	0
225	20250307	160800	440887542	940	940	940	940	0
226	20250307	160700	440887542	940	940	940	940	0
227	20250307	160600	440887542	940	940	940	940	0
228	20250307	160500	440887542	940	940	940	940	0
229	20250307	160400	440887542	940	940	940	940	0
230	20250307	160300	440887542	940	940	940	940	0
231	20250307	160200	440887542	940	940	940	940	0
232	20250307	160100	440887542	940	940	940	940	0
233	20250307	160000	440887542	940	940	940	940	0
234	20250307	155900	440887542	940	940	940	940	0
235	20250307	155800	440887542	940	940	940	940	0
236	20250307	155700	440887542	940	940	940	940	0
237	20250307	155600	440887542	940	940	940	940	0
238	20250307	155500	440887542	940	940	940	940	0
239	20250307	155400	440887542	940	940	940	940	0
240	20250307	155300	440887542	940	940	940	940	0
241	20250307	155200	440887542	940	940	940	940	0
242	20250307	155100	440887542	940	940	940	940	2997
243	20250307	155000	440887542	940	940	940	940	0
244	20250307	154900	440887542	940	940	940	940	0
245	20250307	154800	440887542	940	940	940	940	0
246	20250307	154700	440887542	940	940	940	940	0
247	20250307	154600	440887542	940	940	940	940	0
248	20250307	154500	440887542	940	940	940	940	0
249	20250307	154400	440887542	940	940	940	940	0
250	20250307	154300	440887542	940	940	940	940	0
251	20250307	154200	440887542	940	940	940	940	0
252	20250307	154100	440887542	940	940	940	940	0
253	20250307	154000	440887542	940	940	940	940	0
254	20250307	153900	440887542	940	940	940	940	0
255	20250307	153800	440887542	940	940	940	940	0
256	20250307	153700	440887542	940	940	940	940	0
257	20250307	153600	440887542	940	940	940	940	0
258	20250307	153500	440887542	940	940	940	940	0
259	20250307	153400	440887542	940	940	940	940	0
260	20250307	153300	440887542	940	940	940	940	0
261	20250307	153200	440887542	940	940	940	940	0
262	20250307	153100	440887542	940	940	940	940	0
263	20250307	153000	440887542	940	940	940	940	2997
264	20250307	152900	438070362	937	937	937	937	0
265	20250307	152800	438070362	937	937	937	937	0
266	20250307	152700	438070362	937	937	937	937	0
267	20250307	152600	438070362	937	937	937	937	0
268	20250307	152500	438070362	937	937	937	937	0
269	20250307	152400	438070362	937	937	937	937	0
270	20250307	152300	438070362	937	937	937	937	0
271	20250307	152200	438070362	937	937	937	937	0
272	20250307	152100	438070362	937	937	937	937	0
273	20250307	152000	438070362	937	937	937	937	0
274	20250307	151900	438070362	937	936	937	936	6131
275	20250307	151800	432327030	931	931	931	931	200
276	20250307	151700	432140830	930	935	935	930	1501
277	20250307	151600	430742395	933	930	933	930	3115
278	20250307	151500	427845295	930	930	930	930	2627
279	20250307	151400	425402185	931	931	931	931	1172
280	20250307	151300	424311053	933	933	933	933	318
281	20250307	151200	424014359	933	933	933	933	2
282	20250307	151100	424012493	934	934	934	934	0
283	20250307	151000	424012493	934	934	935	934	3005
284	20250307	150900	421202910	931	931	931	931	100
285	20250307	150800	421109810	930	930	930	930	0
286	20250307	150700	421109810	930	930	930	930	10
287	20250307	150600	421100510	929	929	929	929	87
288	20250307	150500	421019687	937	936	937	936	600
289	20250307	150400	420457987	936	933	936	933	215
290	20250307	150300	420257187	928	928	928	928	0
291	20250307	150200	420257187	928	933	933	928	889
292	20250307	150100	419430725	933	932	933	932	500
293	20250307	150000	418964228	932	928	932	928	134
294	20250307	145900	418839596	926	930	932	926	4032
295	20250307	145800	415104578	927	927	927	927	1001
296	20250307	145700	414176651	927	927	927	927	80
297	20250307	145600	414102491	927	927	927	927	0
298	20250307	145500	414102491	927	933	933	927	581
299	20250307	145400	413563870	933	932	933	932	400
300	20250307	145300	413190741	927	927	927	927	1000
301	20250307	145200	412263741	927	928	928	927	120
302	20250307	145100	412152486	927	927	927	927	0
303	20250307	145000	412152486	927	927	927	927	323
304	20250307	144900	411853065	927	929	929	927	19188
305	20250307	144800	394058288	936	936	936	936	100
306	20250307	144700	393964688	929	929	929	929	0
307	20250307	144600	393964688	929	929	929	929	0
308	20250307	144500	393964688	929	930	937	929	1176
309	20250307	144400	392871267	929	929	929	929	0
310	20250307	144300	392871267	929	928	929	928	501
311	20250307	144200	392406338	928	928	928	928	0
312	20250307	144100	392406338	928	928	928	928	0
313	20250307	144000	392406338	928	928	928	928	0
314	20250307	143900	392406338	928	931	931	928	2360
315	20250307	143800	390211915	932	932	932	932	5
316	20250307	143700	390207255	932	932	932	932	10
317	20250307	143600	390197935	932	932	932	932	2
318	20250307	143500	390196071	930	930	930	930	0
319	20250307	143400	390196071	930	930	930	930	0
320	20250307	143300	390196071	930	930	930	930	0
321	20250307	143200	390196071	930	930	930	930	0
322	20250307	143100	390196071	930	930	930	930	0
323	20250307	143000	390196071	930	930	930	930	0
324	20250307	142900	390196071	930	930	930	930	0
325	20250307	142800	390196071	930	931	931	930	358
326	20250307	142700	389863111	938	938	938	938	0
327	20250307	142600	389863111	938	938	938	938	11
328	20250307	142500	389852793	938	938	938	938	26
329	20250307	142400	389828405	938	935	938	935	500
330	20250307	142300	389360392	929	929	929	929	3
331	20250307	142200	389357605	935	935	935	935	0
332	20250307	142100	389357605	935	935	935	935	63
333	20250307	142000	389298700	935	935	935	935	691
334	20250307	141900	388652615	935	935	935	935	0
335	20250307	141800	388652615	935	935	935	935	0
336	20250307	141700	388652615	935	935	935	935	0
337	20250307	141600	388652615	935	935	935	935	0
338	20250307	141500	388652615	935	935	935	935	0
339	20250307	141400	388652615	935	935	935	935	0
340	20250307	141300	388652615	935	935	935	935	1
341	20250307	141200	388651680	935	935	935	935	1327
342	20250307	141100	387410935	935	935	935	935	1
343	20250307	141000	387410000	929	930	930	929	500
344	20250307	140900	386945141	930	930	930	930	0
345	20250307	140800	386945141	930	930	930	930	0
346	20250307	140700	386945141	930	930	930	930	250
347	20250307	140600	386712641	930	930	930	930	0
348	20250307	140500	386712641	930	930	930	930	44
349	20250307	140400	386671721	930	930	930	930	497
350	20250307	140300	386209511	933	934	934	933	1123
351	20250307	140200	385160752	934	934	934	934	6
352	20250307	140100	385155148	934	934	934	934	0
353	20250307	140000	385155148	934	934	934	934	0
354	20250307	135900	385155148	934	933	934	933	200
355	20250307	135800	384968353	934	934	934	934	0
356	20250307	135700	384968353	934	934	934	934	0
357	20250307	135600	384968353	934	934	934	934	0
358	20250307	135500	384968353	934	934	934	934	0
359	20250307	135400	384968353	934	934	934	934	0
360	20250307	135300	384968353	934	934	934	934	35
361	20250307	135200	384935663	934	934	934	934	0
362	20250307	135100	384935663	934	930	934	930	110
363	20250307	135000	384833038	930	930	930	930	241
364	20250307	134900	384608908	929	929	929	929	0
365	20250307	134800	384608908	929	929	929	929	0
366	20250307	134700	384608908	929	929	929	929	128
367	20250307	134600	384489996	928	928	928	928	0
368	20250307	134500	384489996	928	930	930	928	1992
369	20250307	134400	382639554	930	933	933	930	242
370	20250307	134300	382414425	936	936	936	936	500
371	20250307	134200	381946425	936	936	936	936	0
372	20250307	134100	381946425	936	936	936	936	0
373	20250307	134000	381946425	936	936	936	936	0
374	20250307	133900	381946425	936	936	936	936	1196
375	20250307	133800	380826969	938	936	938	936	400
376	20250307	133700	380452526	936	933	936	933	1050
377	20250307	133600	379471743	933	933	933	933	1900
378	20250307	133500	377699043	933	933	933	933	992
379	20250307	133400	376773507	933	933	933	933	0
380	20250307	133300	376773507	933	930	933	929	324
381	20250307	133200	376472506	930	930	930	930	0
382	20250307	133100	376472506	930	931	931	930	689
383	20250307	133000	375831648	931	931	931	931	269
384	20250307	132900	375581209	930	930	930	930	0
385	20250307	132800	375581209	930	931	931	930	726
386	20250307	132700	374905445	930	931	931	930	5511
387	20250307	132600	369779435	931	936	936	931	2724
388	20250307	132500	367241137	935	935	935	935	0
389	20250307	132400	367241137	935	935	935	935	51
390	20250307	132300	367193452	935	935	935	935	0
391	20250307	132200	367193452	935	935	935	935	0
392	20250307	132100	367193452	935	940	940	935	101
393	20250307	132000	367098517	935	935	935	934	347
394	20250307	131900	366774073	935	935	935	935	276
395	20250307	131800	366516013	935	935	935	935	0
396	20250307	131700	366516013	935	935	935	935	0
397	20250307	131600	366516013	935	935	935	935	0
398	20250307	131500	366516013	935	936	936	935	2378
399	20250307	131400	364292013	941	941	941	941	0
400	20250307	131300	364292013	941	941	941	941	0
401	20250307	131200	364292013	941	941	941	941	0
402	20250307	131100	364292013	941	941	941	941	101
403	20250307	131000	364196972	936	936	936	936	0
404	20250307	130900	364196972	936	936	936	936	0
405	20250307	130800	364196972	936	936	936	936	1
406	20250307	130700	364196036	942	942	942	942	0
407	20250307	130600	364196036	942	942	942	942	0
408	20250307	130500	364196036	942	942	942	942	0
409	20250307	130400	364196036	942	942	942	942	1
410	20250307	130300	364195094	940	940	940	940	1
411	20250307	130200	364194154	942	942	942	942	0
412	20250307	130100	364194154	942	942	942	942	5
413	20250307	130000	364189444	942	942	942	942	1000
414	20250307	125900	363247444	942	942	942	942	0
415	20250307	125800	363247444	942	942	942	942	0
416	20250307	125700	363247444	942	942	942	942	0
417	20250307	125600	363247444	942	942	942	942	1
418	20250307	125500	363246502	941	941	941	941	11
419	20250307	125400	363236151	942	942	942	942	0
420	20250307	125300	363236151	942	942	942	942	0
421	20250307	125200	363236151	942	941	942	941	249
422	20250307	125100	363001841	941	941	941	941	57
423	20250307	125000	362948204	941	941	941	941	0
424	20250307	124900	362948204	941	941	941	941	4210
425	20250307	124800	358986594	941	941	941	941	9
426	20250307	124700	358978125	941	941	941	941	40
427	20250307	124600	358940485	941	941	941	941	3273
428	20250307	124500	355860592	941	940	941	940	2409
429	20250307	124400	353593778	941	934	941	934	2314
430	20250307	124300	351425952	933	933	933	933	26
431	20250307	124200	351401694	933	933	933	933	6
432	20250307	124100	351396096	933	933	933	933	1
433	20250307	124000	351395163	933	933	933	933	0
434	20250307	123900	351395163	933	933	933	933	0
435	20250307	123800	351395163	933	934	934	933	902
436	20250307	123700	350553596	933	933	933	933	2041
437	20250307	123600	348649343	932	932	932	932	4234
438	20250307	123500	344703255	932	932	932	932	0
439	20250307	123400	344703255	932	932	932	932	0
440	20250307	123300	344703255	932	932	932	932	0
441	20250307	123200	344703255	932	932	932	932	4
442	20250307	123100	344699527	932	932	932	932	0
443	20250307	123000	344699527	932	932	932	932	0
444	20250307	122900	344699527	932	932	932	932	10
445	20250307	122800	344690207	932	932	932	932	1
446	20250307	122700	344689275	928	928	928	928	1025
447	20250307	122600	343738075	928	928	928	928	1832
448	20250307	122500	342037979	933	933	933	933	0
449	20250307	122400	342037979	933	931	933	931	600
450	20250307	122300	341478729	928	928	928	928	0
451	20250307	122200	341478729	928	928	928	928	0
452	20250307	122100	341478729	928	928	928	928	0
453	20250307	122000	341478729	928	928	928	928	0
454	20250307	121900	341478729	928	928	928	928	1
455	20250307	121800	341477801	928	928	928	928	1277
456	20250307	121700	340292745	928	928	928	926	48
457	20250307	121600	340248289	928	927	928	927	1103
458	20250307	121500	339225308	927	927	927	927	37
459	20250307	121400	339191009	927	927	927	927	0
460	20250307	121300	339191009	927	927	927	927	1200
461	20250307	121200	338078609	928	928	928	928	219
462	20250307	121100	337875377	930	930	930	930	0
463	20250307	121000	337875377	930	930	930	930	0
464	20250307	120900	337875377	930	930	930	930	501
465	20250307	120800	337409447	932	932	932	932	0
466	20250307	120700	337409447	932	932	932	932	0
467	20250307	120600	337409447	932	932	932	932	0
468	20250307	120500	337409447	932	932	932	932	1
469	20250307	120400	337408515	932	932	932	932	3
470	20250307	120300	337405719	932	932	932	932	200
471	20250307	120200	337219319	932	932	932	932	106
472	20250307	120100	337120527	932	932	932	932	0
473	20250307	120000	337120527	932	932	932	932	0
474	20250307	115900	337120527	932	932	932	932	0
475	20250307	115800	337120527	932	932	932	932	0
476	20250307	115700	337120527	932	932	932	932	0
477	20250307	115600	337120527	932	932	932	932	0
478	20250307	115500	337120527	932	932	932	932	2
479	20250307	115400	337118663	932	932	932	932	201
480	20250307	115300	336931331	932	932	932	932	0
481	20250307	115200	336931331	932	932	932	932	100
482	20250307	115100	336838131	932	932	932	932	101
483	20250307	115000	336743999	928	930	932	928	1307
484	20250307	114900	335530439	932	932	932	932	1
485	20250307	114800	335529507	928	928	928	928	0
486	20250307	114700	335529507	928	928	928	928	0
487	20250307	114600	335529507	928	928	928	928	0
488	20250307	114500	335529507	928	929	929	928	207
489	20250307	114400	335337409	932	932	932	932	0
490	20250307	114300	335337409	932	932	932	932	1
491	20250307	114200	335336477	932	932	932	932	0
492	20250307	114100	335336477	932	932	932	932	0
493	20250307	114000	335336477	932	932	932	932	21
494	20250307	113900	335316905	934	934	934	934	0
495	20250307	113800	335316905	934	934	934	934	100
496	20250307	113700	335223505	935	931	935	931	142
497	20250307	113600	335090910	930	929	930	929	500
498	20250307	113500	334625943	930	930	930	930	0
499	20250307	113400	334625943	930	930	930	930	0
500	20250307	113300	334625943	930	930	930	930	0
501	20250307	113200	334625943	930	930	930	930	200
502	20250307	113100	334439943	930	929	930	929	200
503	20250307	113000	334254023	924	925	925	924	2000
504	20250307	112900	332405023	925	925	925	925	1622
505	20250307	112800	330904673	925	925	925	925	0
506	20250307	112700	330904673	925	925	925	925	0
507	20250307	112600	330904673	925	925	925	925	0
508	20250307	112500	330904673	925	925	925	925	0
509	20250307	112400	330904673	925	925	925	925	100
510	20250307	112300	330812173	924	924	924	924	1
511	20250307	112200	330811249	924	924	924	924	550
512	20250307	112100	330303049	924	926	926	924	6781
513	20250307	112000	324030629	927	927	927	927	1079
514	20250307	111900	323030396	927	927	927	927	1
515	20250307	111800	323029469	927	930	932	927	7
516	20250307	111700	323022968	927	927	927	927	0
517	20250307	111600	323022968	927	927	927	927	0
518	20250307	111500	323022968	927	927	927	927	0
519	20250307	111400	323022968	927	927	927	927	100
520	20250307	111300	322930268	932	930	932	930	2000
521	20250307	111200	321069080	927	927	927	927	400
522	20250307	111100	320698280	930	930	930	930	1
523	20250307	111000	320697350	927	929	929	927	69
524	20250307	110900	320633384	927	927	927	927	0
525	20250307	110800	320633384	927	927	927	927	0
526	20250307	110700	320633384	927	927	927	927	0
527	20250307	110600	320633384	927	927	927	927	0
528	20250307	110500	320633384	927	927	927	927	22
529	20250307	110400	320612990	926	926	926	926	0
530	20250307	110300	320612990	926	926	926	926	0
531	20250307	110200	320612990	926	926	926	926	0
532	20250307	110100	320612990	926	926	926	926	0
533	20250307	110000	320612990	926	929	929	926	23
534	20250307	105900	320591635	930	930	930	930	0
535	20250307	105800	320591635	930	930	930	930	0
536	20250307	105700	320591635	930	930	930	930	0
537	20250307	105600	320591635	930	930	930	930	0
538	20250307	105500	320591635	930	930	930	930	0
539	20250307	105400	320591635	930	930	930	930	0
540	20250307	105300	320591635	930	930	930	930	1000
541	20250307	105200	319661635	931	931	931	931	0
542	20250307	105100	319661635	931	931	931	931	0
543	20250307	105000	319661635	931	925	931	925	57
544	20250307	104900	319608657	930	930	930	930	0
545	20250307	104800	319608657	930	930	930	930	0
546	20250307	104700	319608657	930	930	930	930	0
547	20250307	104600	319608657	930	930	930	930	0
548	20250307	104500	319608657	930	929	930	929	76
549	20250307	104400	319537982	929	929	929	929	0
550	20250307	104300	319537982	929	928	929	928	50
551	20250307	104200	319491554	928	928	928	928	6
552	20250307	104100	319485986	928	927	928	927	538
553	20250307	104000	318987255	927	927	927	927	2
554	20250307	103900	318985401	931	926	931	920	1095
555	20250307	103800	317973752	925	930	930	925	2976
556	20250307	103700	315219774	930	930	930	930	0
557	20250307	103600	315219774	930	930	930	930	400
558	20250307	103500	314847774	930	930	930	930	100
559	20250307	103400	314754774	930	930	930	930	5
560	20250307	103300	314750124	930	931	931	930	95
561	20250307	103200	314661769	932	932	932	932	0
562	20250307	103100	314661769	932	932	932	932	23
563	20250307	103000	314640333	932	932	932	932	430
564	20250307	102900	314239573	930	929	930	929	1400
565	20250307	102800	312938127	928	926	928	926	1334
566	20250307	102700	311701017	926	926	926	926	6
567	20250307	102600	311695461	926	926	926	926	0
568	20250307	102500	311695461	926	926	926	926	3044
569	20250307	102400	308876717	927	927	927	927	874
570	20250307	102300	308066519	927	926	927	926	125
571	20250307	102200	307950646	926	926	926	926	1
572	20250307	102100	307949720	924	919	924	919	5950
573	20250307	102000	302478685	918	924	924	918	11282
574	20250307	101900	292117608	924	924	924	924	1
575	20250307	101800	292116684	920	921	923	920	2406
576	20250307	101700	289901855	923	923	923	923	0
577	20250307	101600	289901855	923	922	923	921	471
578	20250307	101500	289467872	926	928	928	926	620
579	20250307	101400	288893326	928	929	929	928	880
580	20250307	101300	288076685	928	928	928	928	207
581	20250307	101200	287884589	926	926	926	926	0
582	20250307	101100	287884589	926	926	926	926	49
583	20250307	101000	287839215	926	926	926	926	5
584	20250307	100900	287834585	926	926	926	926	101
585	20250307	100800	287741059	921	927	928	921	1550
586	20250307	100700	286312845	930	930	930	930	0
587	20250307	100600	286312845	930	930	930	930	0
588	20250307	100500	286312845	930	930	930	918	10186
589	20250307	100400	276935038	930	928	930	928	235
590	20250307	100300	276716858	928	928	928	928	815
591	20250307	100200	275960538	929	929	929	929	0
592	20250307	100100	275960538	929	930	932	929	39
593	20250307	100000	275924282	930	930	930	930	0
594	20250307	095900	275924282	930	930	930	930	5
595	20250307	095800	275919632	930	928	930	928	515
596	20250307	095700	275441572	927	927	927	927	2
597	20250307	095600	275439718	923	923	923	923	353
598	20250307	095500	275113899	923	924	924	923	1117
599	20250307	095400	274082727	924	925	925	924	521
600	20250307	095300	273600843	925	927	927	925	1012
601	20250307	095200	272664434	927	927	927	927	1102
602	20250307	095100	271642880	927	932	932	925	3657
603	20250307	095000	268256355	932	932	933	932	104
604	20250307	094900	268159357	932	928	933	928	1350
605	20250307	094800	266906067	929	933	933	929	340
606	20250307	094700	266589247	933	936	936	925	2716
607	20250307	094600	264071923	937	940	940	930	2323
608	20250307	094500	261893773	940	927	940	926	19180
609	20250307	094400	243911116	927	934	934	927	4091
610	20250307	094300	240104772	930	927	930	927	2072
611	20250307	094200	238177962	926	924	927	924	1798
612	20250307	094100	236514529	926	926	926	926	263
613	20250307	094000	236270991	927	928	930	927	421
614	20250307	093900	235880491	926	924	926	922	1559
615	20250307	093800	234438798	922	915	922	912	2061
616	20250307	093700	232551546	915	925	925	905	64637
617	20250307	093600	173827183	925	927	927	925	1353
618	20250307	093500	172574613	926	929	931	926	12792
619	20250307	093400	160692946	929	926	929	926	817
620	20250307	093300	159934205	926	926	926	926	27
621	20250307	093200	159909203	925	936	936	920	73309
622	20250307	093100	92158754	935	938	938	935	427
623	20250307	093000	91759497	936	940	940	936	29501
624	20250307	092900	64083546	940	940	940	940	64
625	20250307	092800	64023386	939	940	940	939	1849
626	20250307	092700	62286804	940	942	942	940	6761
627	20250307	092600	55919032	941	949	949	941	1119
628	20250307	092500	54864685	950	950	950	950	0
629	20250307	092400	54864685	950	950	950	950	156
630	20250307	092300	54716485	943	950	950	943	1601
631	20250307	092200	53206735	950	949	955	948	471
632	20250307	092100	52759806	954	943	959	941	7245
633	20250307	092000	45919014	943	943	943	943	7
634	20250307	091900	45912413	940	943	943	940	75
635	20250307	091800	45841784	943	943	943	943	823
636	20250307	091700	45065695	943	937	943	937	2302
637	20250307	091600	42898002	932	932	932	932	716
638	20250307	091500	42230690	932	932	932	932	700
639	20250307	091400	41578290	937	936	937	936	10
640	20250307	091300	41568922	937	931	937	930	1333
641	20250307	091200	40328486	932	934	938	932	1426
642	20250307	091100	38998376	935	937	937	935	1050
643	20250307	091000	38016203	937	935	937	935	5459
644	20250307	090900	32906891	931	930	931	930	235
645	20250307	090800	32688321	930	935	935	930	4235
646	20250307	090700	28743992	930	935	935	930	2199
647	20250307	090600	26694868	938	939	939	938	259
648	20250307	090500	26451726	938	940	940	932	5150
649	20250307	090400	21627554	940	941	941	940	598
650	20250307	090300	21065330	947	945	947	940	6789
651	20250307	090200	14675998	946	945	946	944	5488
652	20250307	090100	9489348	944	946	946	944	1877
653	20250307	090000	7716495	946	965	965	946	8105