KissMeData/069540/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195100	238838137	973	973	973	973	6024
3	20250305	195000	238838137	973	973	973	973	0
4	20250305	194900	238838137	973	973	973	973	0
5	20250305	194800	238838137	973	973	973	973	0
6	20250305	194700	238838137	973	973	973	973	0
7	20250305	194600	238838137	973	973	973	973	0
8	20250305	194500	238838137	973	973	973	973	0
9	20250305	194400	238838137	973	973	973	973	0
10	20250305	194300	238838137	973	973	973	973	0
11	20250305	194200	238838137	973	973	973	973	0
12	20250305	194100	238838137	973	973	973	973	0
13	20250305	194000	238838137	973	973	973	973	0
14	20250305	193900	238838137	973	973	973	973	0
15	20250305	193800	238838137	973	973	973	973	0
16	20250305	193700	238838137	973	973	973	973	0
17	20250305	193600	238838137	973	973	973	973	0
18	20250305	193500	238838137	973	973	973	973	0
19	20250305	193400	238838137	973	973	973	973	0
20	20250305	193300	238838137	973	973	973	973	0
21	20250305	193200	238838137	973	973	973	973	0
22	20250305	193100	238838137	973	973	973	973	0
23	20250305	193000	238838137	973	973	973	973	0
24	20250305	192900	238838137	973	973	973	973	0
25	20250305	192800	238838137	973	973	973	973	0
26	20250305	192700	238838137	973	973	973	973	0
27	20250305	192600	238838137	973	973	973	973	0
28	20250305	192500	238838137	973	973	973	973	0
29	20250305	192400	238838137	973	973	973	973	0
30	20250305	192300	238838137	973	973	973	973	0
31	20250305	192200	238838137	973	973	973	973	0
32	20250305	192100	238838137	973	973	973	973	6024
33	20250305	192000	238838137	973	973	973	973	0
34	20250305	191900	238838137	973	973	973	973	0
35	20250305	191800	238838137	973	973	973	973	0
36	20250305	191700	238838137	973	973	973	973	0
37	20250305	191600	238838137	973	973	973	973	0
38	20250305	191500	238838137	973	973	973	973	0
39	20250305	191400	238838137	973	973	973	973	0
40	20250305	191300	238838137	973	973	973	973	0
41	20250305	191200	238838137	973	973	973	973	0
42	20250305	191100	238838137	973	973	973	973	0
43	20250305	191000	238838137	973	973	973	973	0
44	20250305	190900	238838137	973	973	973	973	0
45	20250305	190800	238838137	973	973	973	973	0
46	20250305	190700	238838137	973	973	973	973	0
47	20250305	190600	238838137	973	973	973	973	0
48	20250305	190500	238838137	973	973	973	973	0
49	20250305	190400	238838137	973	973	973	973	0
50	20250305	190300	238838137	973	973	973	973	0
51	20250305	190200	238838137	973	973	973	973	0
52	20250305	190100	238838137	973	973	973	973	0
53	20250305	190000	238838137	973	973	973	973	0
54	20250305	185900	238838137	973	973	973	973	0
55	20250305	185800	238838137	973	973	973	973	0
56	20250305	185700	238838137	973	973	973	973	0
57	20250305	185600	238838137	973	973	973	973	0
58	20250305	185500	238838137	973	973	973	973	0
59	20250305	185400	238838137	973	973	973	973	0
60	20250305	185300	238838137	973	973	973	973	0
61	20250305	185200	238838137	973	973	973	973	0
62	20250305	185100	238838137	973	973	973	973	6024
63	20250305	185000	238838137	973	973	973	973	0
64	20250305	184900	238838137	973	973	973	973	0
65	20250305	184800	238838137	973	973	973	973	0
66	20250305	184700	238838137	973	973	973	973	0
67	20250305	184600	238838137	973	973	973	973	0
68	20250305	184500	238838137	973	973	973	973	0
69	20250305	184400	238838137	973	973	973	973	0
70	20250305	184300	238838137	973	973	973	973	0
71	20250305	184200	238838137	973	973	973	973	0
72	20250305	184100	238838137	973	973	973	973	0
73	20250305	184000	238838137	973	973	973	973	0
74	20250305	183900	238838137	973	973	973	973	0
75	20250305	183800	238838137	973	973	973	973	0
76	20250305	183700	238838137	973	973	973	973	0
77	20250305	183600	238838137	973	973	973	973	0
78	20250305	183500	238838137	973	973	973	973	0
79	20250305	183400	238838137	973	973	973	973	0
80	20250305	183300	238838137	973	973	973	973	0
81	20250305	183200	238838137	973	973	973	973	0
82	20250305	183100	238838137	973	973	973	973	0
83	20250305	183000	238838137	973	973	973	973	0
84	20250305	182900	238838137	973	973	973	973	0
85	20250305	182800	238838137	973	973	973	973	0
86	20250305	182700	238838137	973	973	973	973	0
87	20250305	182600	238838137	973	973	973	973	0
88	20250305	182500	238838137	973	973	973	973	0
89	20250305	182400	238838137	973	973	973	973	0
90	20250305	182300	238838137	973	973	973	973	0
91	20250305	182200	238838137	973	973	973	973	0
92	20250305	182100	238838137	973	973	973	973	6024
93	20250305	182000	238838137	973	973	973	973	0
94	20250305	181900	238838137	973	973	973	973	0
95	20250305	181800	238838137	973	973	973	973	0
96	20250305	181700	238838137	973	973	973	973	0
97	20250305	181600	238838137	973	973	973	973	0
98	20250305	181500	238838137	973	973	973	973	0
99	20250305	181400	238838137	973	973	973	973	0
100	20250305	181300	238838137	973	973	973	973	0
101	20250305	181200	238838137	973	973	973	973	0
102	20250305	181100	238838137	973	973	973	973	0
103	20250305	181000	238838137	973	973	973	973	0
104	20250305	180900	238838137	973	973	973	973	0
105	20250305	180800	238838137	973	973	973	973	0
106	20250305	180700	238838137	973	973	973	973	0
107	20250305	180600	238838137	973	973	973	973	0
108	20250305	180500	238838137	973	973	973	973	0
109	20250305	180400	238838137	973	973	973	973	0
110	20250305	180300	238838137	973	973	973	973	0
111	20250305	180200	238838137	973	973	973	973	0
112	20250305	180100	238838137	973	973	973	973	0
113	20250305	180000	238838137	973	973	973	973	0
114	20250305	175900	238838137	973	973	973	973	0
115	20250305	175800	238838137	973	973	973	973	0
116	20250305	175700	238838137	973	973	973	973	0
117	20250305	175600	238838137	973	973	973	973	0
118	20250305	175500	238838137	973	973	973	973	0
119	20250305	175400	238838137	973	973	973	973	0
120	20250305	175300	238838137	973	973	973	973	0
121	20250305	175200	238838137	973	973	973	973	0
122	20250305	175100	238838137	973	973	973	973	6024
123	20250305	175000	238838137	973	973	973	973	0
124	20250305	174900	238838137	973	973	973	973	0
125	20250305	174800	238838137	973	973	973	973	0
126	20250305	174700	238838137	973	973	973	973	0
127	20250305	174600	238838137	973	973	973	973	0
128	20250305	174500	238838137	973	973	973	973	0
129	20250305	174400	238838137	973	973	973	973	0
130	20250305	174300	238838137	973	973	973	973	0
131	20250305	174200	238838137	973	973	973	973	0
132	20250305	174100	238838137	973	973	973	973	0
133	20250305	174000	238838137	973	973	973	973	0
134	20250305	173900	238838137	973	973	973	973	0
135	20250305	173800	238838137	973	973	973	973	0
136	20250305	173700	238838137	973	973	973	973	0
137	20250305	173600	238838137	973	973	973	973	0
138	20250305	173500	238838137	973	973	973	973	0
139	20250305	173400	238838137	973	973	973	973	0
140	20250305	173300	238838137	973	973	973	973	0
141	20250305	173200	238838137	973	973	973	973	0
142	20250305	173100	238838137	973	973	973	973	0
143	20250305	173000	238838137	973	973	973	973	0
144	20250305	172900	238838137	973	973	973	973	0
145	20250305	172800	238838137	973	973	973	973	0
146	20250305	172700	238838137	973	973	973	973	0
147	20250305	172600	238838137	973	973	973	973	0
148	20250305	172500	238838137	973	973	973	973	0
149	20250305	172400	238838137	973	973	973	973	0
150	20250305	172300	238838137	973	973	973	973	0
151	20250305	172200	238838137	973	973	973	973	0
152	20250305	172100	238838137	973	973	973	973	6024
153	20250305	172000	238838137	973	973	973	973	0
154	20250305	171900	238838137	973	973	973	973	0
155	20250305	171800	238838137	973	973	973	973	0
156	20250305	171700	238838137	973	973	973	973	0
157	20250305	171600	238838137	973	973	973	973	0
158	20250305	171500	238838137	973	973	973	973	0
159	20250305	171400	238838137	973	973	973	973	0
160	20250305	171300	238838137	973	973	973	973	0
161	20250305	171200	238838137	973	973	973	973	0
162	20250305	171100	238838137	973	973	973	973	0
163	20250305	171000	238838137	973	973	973	973	0
164	20250305	170900	238838137	973	973	973	973	0
165	20250305	170800	238838137	973	973	973	973	0
166	20250305	170700	238838137	973	973	973	973	0
167	20250305	170600	238838137	973	973	973	973	0
168	20250305	170500	238838137	973	973	973	973	0
169	20250305	170400	238838137	973	973	973	973	0
170	20250305	170300	238838137	973	973	973	973	0
171	20250305	170200	238838137	973	973	973	973	0
172	20250305	170100	238838137	973	973	973	973	0
173	20250305	170000	238838137	973	973	973	973	0
174	20250305	165900	238838137	973	973	973	973	0
175	20250305	165800	238838137	973	973	973	973	0
176	20250305	165700	238838137	973	973	973	973	0
177	20250305	165600	238838137	973	973	973	973	0
178	20250305	165500	238838137	973	973	973	973	0
179	20250305	165400	238838137	973	973	973	973	0
180	20250305	165300	238838137	973	973	973	973	0
181	20250305	165200	238838137	973	973	973	973	0
182	20250305	165100	238838137	973	973	973	973	6024
183	20250305	165000	238838137	973	973	973	973	0
184	20250305	164900	238838137	973	973	973	973	0
185	20250305	164800	238838137	973	973	973	973	0
186	20250305	164700	238838137	973	973	973	973	0
187	20250305	164600	238838137	973	973	973	973	0
188	20250305	164500	238838137	973	973	973	973	0
189	20250305	164400	238838137	973	973	973	973	0
190	20250305	164300	238838137	973	973	973	973	0
191	20250305	164200	238838137	973	973	973	973	0
192	20250305	164100	238838137	973	973	973	973	0
193	20250305	164000	238838137	973	973	973	973	0
194	20250305	163900	238838137	973	973	973	973	0
195	20250305	163800	238838137	973	973	973	973	0
196	20250305	163700	238838137	973	973	973	973	0
197	20250305	163600	238838137	973	973	973	973	0
198	20250305	163500	238838137	973	973	973	973	0
199	20250305	163400	238838137	973	973	973	973	0
200	20250305	163300	238838137	973	973	973	973	0
201	20250305	163200	238838137	973	973	973	973	0
202	20250305	163100	238838137	973	973	973	973	0
203	20250305	163000	238838137	973	973	973	973	0
204	20250305	162900	238838137	973	973	973	973	0
205	20250305	162800	238838137	973	973	973	973	0
206	20250305	162700	238838137	973	973	973	973	0
207	20250305	162600	238838137	973	973	973	973	0
208	20250305	162500	238838137	973	973	973	973	0
209	20250305	162400	238838137	973	973	973	973	0
210	20250305	162300	238838137	973	973	973	973	0
211	20250305	162200	238838137	973	973	973	973	0
212	20250305	162100	238838137	973	973	973	973	6024
213	20250305	162000	238838137	973	973	973	973	0
214	20250305	161900	238838137	973	973	973	973	0
215	20250305	161800	238838137	973	973	973	973	0
216	20250305	161700	238838137	973	973	973	973	0
217	20250305	161600	238838137	973	973	973	973	0
218	20250305	161500	238838137	973	973	973	973	0
219	20250305	161400	238838137	973	973	973	973	0
220	20250305	161300	238838137	973	973	973	973	0
221	20250305	161200	238838137	973	973	973	973	0
222	20250305	161100	238838137	973	973	973	973	0
223	20250305	161000	238838137	973	973	973	973	0
224	20250305	160900	238838137	973	973	973	973	0
225	20250305	160800	238838137	973	973	973	973	0
226	20250305	160700	238838137	973	973	973	973	0
227	20250305	160600	238838137	973	973	973	973	0
228	20250305	160500	238838137	973	973	973	973	0
229	20250305	160400	238838137	973	973	973	973	0
230	20250305	160300	238838137	973	973	973	973	0
231	20250305	160200	238838137	973	973	973	973	0
232	20250305	160100	238838137	973	973	973	973	0
233	20250305	160000	238838137	973	973	973	973	0
234	20250305	155900	238838137	973	973	973	973	0
235	20250305	155800	238838137	973	973	973	973	0
236	20250305	155700	238838137	973	973	973	973	0
237	20250305	155600	238838137	973	973	973	973	0
238	20250305	155500	238838137	973	973	973	973	0
239	20250305	155400	238838137	973	973	973	973	0
240	20250305	155300	238838137	973	973	973	973	0
241	20250305	155200	238838137	973	973	973	973	0
242	20250305	155100	238838137	973	973	973	973	6024
243	20250305	155000	238838137	973	973	973	973	0
244	20250305	154900	238838137	973	973	973	973	0
245	20250305	154800	238838137	973	973	973	973	0
246	20250305	154700	238838137	973	973	973	973	0
247	20250305	154600	238838137	973	973	973	973	0
248	20250305	154500	238838137	973	973	973	973	0
249	20250305	154400	238838137	973	973	973	973	0
250	20250305	154300	238838137	973	973	973	973	0
251	20250305	154200	238838137	973	973	973	973	0
252	20250305	154100	238838137	973	973	973	973	0
253	20250305	154000	238838137	973	973	973	973	0
254	20250305	153900	238838137	973	973	973	973	0
255	20250305	153800	238838137	973	973	973	973	0
256	20250305	153700	238838137	973	973	973	973	0
257	20250305	153600	238838137	973	973	973	973	0
258	20250305	153500	238838137	973	973	973	973	0
259	20250305	153400	238838137	973	973	973	973	0
260	20250305	153300	238838137	973	973	973	973	0
261	20250305	153200	238838137	973	973	973	973	0
262	20250305	153100	238838137	973	973	973	973	0
263	20250305	153000	238838137	973	973	973	973	6024
264	20250305	152900	232976785	974	974	974	974	0
265	20250305	152800	232976785	974	974	974	974	0
266	20250305	152700	232976785	974	974	974	974	0
267	20250305	152600	232976785	974	974	974	974	0
268	20250305	152500	232976785	974	974	974	974	0
269	20250305	152400	232976785	974	974	974	974	0
270	20250305	152300	232976785	974	974	974	974	0
271	20250305	152200	232976785	974	974	974	974	0
272	20250305	152100	232976785	974	974	974	974	0
273	20250305	152000	232976785	974	974	974	974	0
274	20250305	151900	232976785	974	975	977	973	7244
275	20250305	151800	225920901	975	978	978	974	8577
276	20250305	151700	217562429	978	978	979	976	4014
277	20250305	151600	213641191	979	978	979	978	577
278	20250305	151500	213076808	980	980	980	978	3496
279	20250305	151400	209653332	980	980	980	980	2305
280	20250305	151300	207394432	980	979	982	979	2671
281	20250305	151200	204777422	979	982	982	979	52
282	20250305	151100	204726364	982	983	983	982	4
283	20250305	151000	204722435	980	980	980	979	1000
284	20250305	150900	203742655	981	981	981	981	0
285	20250305	150800	203742655	981	983	983	981	31
286	20250305	150700	203712184	983	983	983	983	0
287	20250305	150600	203712184	983	983	983	983	0
288	20250305	150500	203712184	983	983	983	982	131
289	20250305	150400	203583452	979	979	979	979	0
290	20250305	150300	203583452	979	979	979	979	0
291	20250305	150200	203583452	979	979	979	979	60
292	20250305	150100	203524712	986	986	986	986	50
293	20250305	150000	203475412	986	986	986	986	19
294	20250305	145900	203456678	986	986	986	986	2086
295	20250305	145800	201399882	986	986	986	986	0
296	20250305	145700	201399882	986	979	986	979	31
297	20250305	145600	201369526	987	979	987	979	25
298	20250305	145500	201344959	987	987	987	987	0
299	20250305	145400	201344959	987	987	987	987	2
300	20250305	145300	201342985	987	986	987	986	40
301	20250305	145200	201303544	986	986	986	986	0
302	20250305	145100	201303544	986	985	986	985	2440
303	20250305	145000	198900143	985	985	985	985	1
304	20250305	144900	198899158	978	978	978	978	1000
305	20250305	144800	197921158	986	986	986	986	0
306	20250305	144700	197921158	986	986	986	986	2
307	20250305	144600	197919186	986	986	986	986	376
308	20250305	144500	197548450	986	986	986	986	148
309	20250305	144400	197402522	986	986	986	986	0
310	20250305	144300	197402522	986	986	986	986	70
311	20250305	144200	197333502	986	986	986	986	80
312	20250305	144100	197254622	986	986	986	986	1
313	20250305	144000	197253636	983	983	983	983	0
314	20250305	143900	197253636	983	981	983	977	951
315	20250305	143800	196322540	985	985	985	985	0
316	20250305	143700	196322540	985	985	985	985	1
317	20250305	143600	196321555	978	980	980	978	500
318	20250305	143500	195832235	980	980	980	980	0
319	20250305	143400	195832235	980	980	980	980	0
320	20250305	143300	195832235	980	984	986	980	186
321	20250305	143200	195649029	980	980	980	980	0
322	20250305	143100	195649029	980	980	980	980	0
323	20250305	143000	195649029	980	980	980	980	39
324	20250305	142900	195610809	980	980	980	980	1320
325	20250305	142800	194317209	981	981	981	978	1638
326	20250305	142700	192714143	982	982	982	982	0
327	20250305	142600	192714143	982	982	982	982	12
328	20250305	142500	192702359	980	981	981	980	182
329	20250305	142400	192523998	982	984	984	982	175
330	20250305	142300	192352128	984	984	984	984	0
331	20250305	142200	192352128	984	984	984	984	1
332	20250305	142100	192351144	986	986	986	986	0
333	20250305	142000	192351144	986	986	986	986	0
334	20250305	141900	192351144	986	986	986	986	0
335	20250305	141800	192351144	986	986	986	986	0
336	20250305	141700	192351144	986	986	986	986	1
337	20250305	141600	192350158	986	986	986	986	0
338	20250305	141500	192350158	986	986	986	986	0
339	20250305	141400	192350158	986	986	986	986	0
340	20250305	141300	192350158	986	986	986	986	0
341	20250305	141200	192350158	986	985	986	985	306
342	20250305	141100	192048746	985	985	985	985	2
343	20250305	141000	192046776	985	985	985	985	1
344	20250305	140900	192045791	978	985	986	978	4127
345	20250305	140800	187981440	986	985	986	985	278
346	20250305	140700	187707608	985	985	985	985	6000
347	20250305	140600	181797608	985	985	985	985	0
348	20250305	140500	181797608	985	985	985	985	0
349	20250305	140400	181797608	985	985	985	985	0
350	20250305	140300	181797608	985	985	985	985	5
351	20250305	140200	181792683	985	985	985	985	0
352	20250305	140100	181792683	985	985	985	985	0
353	20250305	140000	181792683	985	984	985	984	900
354	20250305	135900	180906984	983	983	983	983	305
355	20250305	135800	180607169	983	983	983	983	0
356	20250305	135700	180607169	983	981	983	981	18
357	20250305	135600	180589508	981	981	981	981	0
358	20250305	135500	180589508	981	981	981	981	127
359	20250305	135400	180464921	981	981	981	981	4
360	20250305	135300	180460997	981	981	981	981	2
361	20250305	135200	180459035	981	981	981	981	1
362	20250305	135100	180458054	978	978	978	978	0
363	20250305	135000	180458054	978	978	978	978	0
364	20250305	134900	180458054	978	978	978	978	1
365	20250305	134800	180457076	977	977	977	977	0
366	20250305	134700	180457076	977	977	977	977	0
367	20250305	134600	180457076	977	977	977	977	2700
368	20250305	134500	177819176	983	983	983	983	51
369	20250305	134400	177769043	983	983	983	983	1
370	20250305	134300	177768060	977	978	978	977	458
371	20250305	134200	177320494	980	980	980	980	81
372	20250305	134100	177241114	980	980	980	980	0
373	20250305	134000	177241114	980	980	980	980	0
374	20250305	133900	177241114	980	980	980	980	1084
375	20250305	133800	176178794	980	980	980	980	0
376	20250305	133700	176178794	980	980	980	980	74
377	20250305	133600	176106274	980	980	980	980	633
378	20250305	133500	175485934	980	980	980	980	1
379	20250305	133400	175484954	977	977	977	977	0
380	20250305	133300	175484954	977	980	980	977	548
381	20250305	133200	174949255	977	980	980	977	1326
382	20250305	133100	173652445	984	983	984	983	10
383	20250305	133000	173642614	977	977	977	977	0
384	20250305	132900	173642614	977	977	977	977	72
385	20250305	132800	173572270	977	984	984	977	130
386	20250305	132700	173444541	984	983	984	983	119
387	20250305	132600	173327466	984	984	984	984	0
388	20250305	132500	173327466	984	984	984	984	0
389	20250305	132400	173327466	984	984	984	984	0
390	20250305	132300	173327466	984	980	984	978	17501
391	20250305	132200	156211272	984	984	984	984	936
392	20250305	132100	155290248	984	984	984	984	100
393	20250305	132000	155191848	980	980	980	980	0
394	20250305	131900	155191848	980	980	980	980	0
395	20250305	131800	155191848	980	980	980	980	0
396	20250305	131700	155191848	980	980	980	980	0
397	20250305	131600	155191848	980	980	980	980	0
398	20250305	131500	155191848	980	980	980	980	2
399	20250305	131400	155189888	980	980	980	980	0
400	20250305	131300	155189888	980	980	980	980	0
401	20250305	131200	155189888	980	980	980	980	0
402	20250305	131100	155189888	980	980	980	980	0
403	20250305	131000	155189888	980	980	980	980	0
404	20250305	130900	155189888	980	980	980	980	1000
405	20250305	130800	154209888	978	979	979	978	1000
406	20250305	130700	153231869	978	978	978	978	0
407	20250305	130600	153231869	978	978	978	978	0
408	20250305	130500	153231869	978	978	978	978	0
409	20250305	130400	153231869	978	978	978	978	1001
410	20250305	130300	152252891	978	978	978	978	0
411	20250305	130200	152252891	978	979	979	978	1630
412	20250305	130100	150658321	979	980	980	979	4270
413	20250305	130000	146475891	984	981	984	981	331
414	20250305	125900	146151087	981	982	982	981	700
415	20250305	125800	145464177	984	984	984	984	0
416	20250305	125700	145464177	984	984	984	984	1
417	20250305	125600	145463193	984	984	984	984	0
418	20250305	125500	145463193	984	984	984	984	0
419	20250305	125400	145463193	984	984	984	984	214
420	20250305	125300	145252617	982	984	984	982	1622
421	20250305	125200	143659265	986	986	986	986	152
422	20250305	125100	143509393	988	988	988	988	0
423	20250305	125000	143509393	988	988	988	988	0
424	20250305	124900	143509393	988	988	988	988	0
425	20250305	124800	143509393	988	987	988	987	904
426	20250305	124700	142616588	987	987	987	987	0
427	20250305	124600	142616588	987	987	987	987	176
428	20250305	124500	142442876	987	987	987	987	595
429	20250305	124400	141855611	987	980	987	980	3674
430	20250305	124300	138234200	980	980	980	980	0
431	20250305	124200	138234200	980	980	980	980	0
432	20250305	124100	138234200	980	980	980	980	0
433	20250305	124000	138234200	980	980	980	980	991
434	20250305	123900	137263020	980	980	980	980	1783
435	20250305	123800	135515680	980	980	980	980	0
436	20250305	123700	135515680	980	980	980	980	0
437	20250305	123600	135515680	980	980	980	980	0
438	20250305	123500	135515680	980	980	980	980	0
439	20250305	123400	135515680	980	983	983	980	70
440	20250305	123300	135447002	983	983	983	983	0
441	20250305	123200	135447002	983	983	983	983	4
442	20250305	123100	135443070	983	983	983	983	2492
443	20250305	123000	132993434	983	983	983	983	0
444	20250305	122900	132993434	983	983	983	983	1
445	20250305	122800	132992451	980	980	980	980	19
446	20250305	122700	132973831	980	980	980	980	0
447	20250305	122600	132973831	980	981	981	980	979
448	20250305	122500	132014212	980	980	980	980	0
449	20250305	122400	132014212	980	980	980	980	0
450	20250305	122300	132014212	980	980	980	980	0
451	20250305	122200	132014212	980	980	980	980	0
452	20250305	122100	132014212	980	981	981	980	2300
453	20250305	122000	129759182	983	983	983	983	100
454	20250305	121900	129660882	983	983	983	983	0
455	20250305	121800	129660882	983	983	983	983	0
456	20250305	121700	129660882	983	983	983	983	500
457	20250305	121600	129169382	982	982	982	982	0
458	20250305	121500	129169382	982	982	982	982	0
459	20250305	121400	129169382	982	982	982	982	153
460	20250305	121300	129019136	982	982	982	982	65
461	20250305	121200	128955306	983	983	983	983	0
462	20250305	121100	128955306	983	983	983	983	1
463	20250305	121000	128954323	980	980	980	980	150
464	20250305	120900	128807323	980	980	980	980	583
465	20250305	120800	128235983	983	983	983	983	0
466	20250305	120700	128235983	983	983	983	983	50
467	20250305	120600	128186833	983	983	983	983	1
468	20250305	120500	128185850	983	981	983	981	6541
469	20250305	120400	121761960	981	984	984	980	3541
470	20250305	120300	118287248	983	983	983	983	0
471	20250305	120200	118287248	983	983	983	983	1
472	20250305	120100	118286265	982	982	982	982	0
473	20250305	120000	118286265	982	982	982	982	0
474	20250305	115900	118286265	982	982	982	982	0
475	20250305	115800	118286265	982	982	982	982	0
476	20250305	115700	118286265	982	982	982	982	0
477	20250305	115600	118286265	982	982	982	982	2700
478	20250305	115500	115634865	982	982	982	982	0
479	20250305	115400	115634865	982	982	982	982	167
480	20250305	115300	115470871	982	982	982	982	0
481	20250305	115200	115470871	982	982	982	982	0
482	20250305	115100	115470871	982	982	982	982	0
483	20250305	115000	115470871	982	982	982	982	0
484	20250305	114900	115470871	982	983	983	982	300
485	20250305	114800	115176177	984	984	984	984	0
486	20250305	114700	115176177	984	984	984	984	20
487	20250305	114600	115156497	986	986	986	986	0
488	20250305	114500	115156497	986	986	986	986	0
489	20250305	114400	115156497	986	986	986	986	0
490	20250305	114300	115156497	986	984	986	984	40
491	20250305	114200	115117135	984	984	984	984	3
492	20250305	114100	115114183	984	984	984	984	0
493	20250305	114000	115114183	984	984	984	984	0
494	20250305	113900	115114183	984	984	984	984	30
495	20250305	113800	115084663	984	984	984	984	1
496	20250305	113700	115083679	983	984	984	983	362
497	20250305	113600	114727506	984	985	985	984	130
498	20250305	113500	114599576	984	984	984	984	0
499	20250305	113400	114599576	984	984	984	984	14
500	20250305	113300	114585800	984	984	984	984	6
501	20250305	113200	114579896	986	986	986	986	0
502	20250305	113100	114579896	986	986	986	986	0
503	20250305	113000	114579896	986	986	986	986	0
504	20250305	112900	114579896	986	986	986	986	0
505	20250305	112800	114579896	986	985	986	985	561
506	20250305	112700	114027307	987	987	987	987	0
507	20250305	112600	114027307	987	987	987	987	1
508	20250305	112500	114026320	985	985	985	985	245
509	20250305	112400	113784995	985	985	985	985	50
510	20250305	112300	113735745	985	985	985	985	25
511	20250305	112200	113711120	987	987	987	987	0
512	20250305	112100	113711120	987	987	987	987	1
513	20250305	112000	113710133	982	982	982	982	0
514	20250305	111900	113710133	982	987	987	982	512
515	20250305	111800	113204849	987	987	987	987	0
516	20250305	111700	113204849	987	987	987	987	5
517	20250305	111600	113199914	987	984	987	984	10
518	20250305	111500	113190055	981	981	981	981	0
519	20250305	111400	113190055	981	981	981	981	0
520	20250305	111300	113190055	981	981	981	981	0
521	20250305	111200	113190055	981	981	981	981	10
522	20250305	111100	113180245	981	981	981	981	0
523	20250305	111000	113180245	981	981	981	981	0
524	20250305	110900	113180245	981	981	981	981	0
525	20250305	110800	113180245	981	981	981	981	0
526	20250305	110700	113180245	981	981	981	981	1
527	20250305	110600	113179264	987	987	987	987	0
528	20250305	110500	113179264	987	987	987	987	0
529	20250305	110400	113179264	987	987	987	987	0
530	20250305	110300	113179264	987	987	987	981	121
531	20250305	110200	113060551	980	980	980	980	0
532	20250305	110100	113060551	980	980	980	980	0
533	20250305	110000	113060551	980	980	980	980	0
534	20250305	105900	113060551	980	980	980	980	50
535	20250305	105800	113011551	980	980	980	980	0
536	20250305	105700	113011551	980	980	980	980	118
537	20250305	105600	112895911	980	980	980	980	0
538	20250305	105500	112895911	980	980	980	980	0
539	20250305	105400	112895911	980	982	982	980	1800
540	20250305	105300	111129361	987	987	987	987	0
541	20250305	105200	111129361	987	987	987	987	105
542	20250305	105100	111025726	987	987	987	987	50
543	20250305	105000	110976376	987	987	987	987	1
544	20250305	104900	110975389	984	987	987	984	201
545	20250305	104800	110777602	987	987	987	987	85
546	20250305	104700	110693707	987	987	987	987	50
547	20250305	104600	110644357	987	983	987	983	6001
548	20250305	104500	104745370	987	987	987	987	10
549	20250305	104400	104735500	987	987	990	987	939
550	20250305	104300	103808704	990	990	990	990	0
551	20250305	104200	103808704	990	990	990	990	1
552	20250305	104100	103807714	987	987	987	987	787
553	20250305	104000	103030945	991	991	991	991	0
554	20250305	103900	103030945	991	991	991	991	0
555	20250305	103800	103030945	991	991	991	991	5
556	20250305	103700	103025990	988	991	991	988	1261
557	20250305	103600	101778322	991	991	991	991	0
558	20250305	103500	101778322	991	991	991	991	28
559	20250305	103400	101750574	991	991	991	991	0
560	20250305	103300	101750574	991	991	991	991	257
561	20250305	103200	101495887	991	991	991	991	33
562	20250305	103100	101463184	991	991	991	991	379
563	20250305	103000	101087595	990	991	991	990	1459
564	20250305	102900	99643165	992	992	992	992	51
565	20250305	102800	99592573	990	988	993	988	2107
566	20250305	102700	97505837	987	987	987	987	1625
567	20250305	102600	95901962	987	983	987	983	290
568	20250305	102500	95616488	987	987	987	987	0
569	20250305	102400	95616488	987	987	987	987	0
570	20250305	102300	95616488	987	987	987	987	0
571	20250305	102200	95616488	987	985	987	985	1506
572	20250305	102100	94133076	987	987	987	987	2
573	20250305	102000	94131102	987	985	987	985	696
574	20250305	101900	93445540	985	986	986	985	1505
575	20250305	101800	91963020	986	985	986	985	2500
576	20250305	101700	89499610	985	984	985	983	25
577	20250305	101600	89475010	983	983	983	983	3
578	20250305	101500	89472061	982	982	982	982	202
579	20250305	101400	89273697	982	981	982	981	53
580	20250305	101300	89221703	981	978	981	978	2031
581	20250305	101200	87235080	978	978	978	978	0
582	20250305	101100	87235080	978	978	978	978	0
583	20250305	101000	87235080	978	978	978	978	244
584	20250305	100900	86996448	976	976	977	976	1304
585	20250305	100800	85723666	976	976	976	976	1
586	20250305	100700	85722690	976	976	976	976	0
587	20250305	100600	85722690	976	976	976	976	1
588	20250305	100500	85721714	976	976	976	976	1
589	20250305	100400	85720738	971	978	978	971	921
590	20250305	100300	84826440	978	974	978	970	765
591	20250305	100200	84082162	978	978	978	978	18
592	20250305	100100	84064558	978	978	978	978	0
593	20250305	100000	84064558	978	977	978	977	305
594	20250305	095900	83766332	977	977	977	977	1
595	20250305	095800	83765355	974	974	974	974	294
596	20250305	095700	83478999	974	977	977	974	119
597	20250305	095600	83363033	977	977	977	977	26
598	20250305	095500	83337631	982	982	982	982	0
599	20250305	095400	83337631	982	982	982	982	0
600	20250305	095300	83337631	982	971	982	967	15956
601	20250305	095200	67893621	971	974	974	971	10000
602	20250305	095100	58172434	983	980	983	975	8372
603	20250305	095000	49996000	983	983	983	983	408
604	20250305	094900	49594936	985	985	985	985	1
605	20250305	094800	49593951	983	984	984	983	1663
606	20250305	094700	47958162	984	984	984	984	100
607	20250305	094600	47859762	984	984	984	984	5
608	20250305	094500	47854842	984	983	984	983	23
609	20250305	094400	47832222	983	983	983	983	2531
610	20250305	094300	45344249	985	985	985	985	168
611	20250305	094200	45178769	985	985	985	985	0
612	20250305	094100	45178769	985	985	985	985	9
613	20250305	094000	45169904	986	987	987	986	762
614	20250305	093900	44418171	986	986	986	986	659
615	20250305	093800	43768397	983	983	983	983	0
616	20250305	093700	43768397	983	984	984	983	500
617	20250305	093600	43276888	983	983	983	983	38
618	20250305	093500	43239534	983	983	983	983	0
619	20250305	093400	43239534	983	983	983	983	813
620	20250305	093300	42440355	987	988	988	987	226
621	20250305	093200	42217255	987	987	987	987	853
622	20250305	093100	41375344	986	980	986	980	105
623	20250305	093000	41271844	987	987	987	987	53
624	20250305	092900	41219533	988	988	988	986	38
625	20250305	092800	41181991	988	989	989	986	97
626	20250305	092700	41086110	987	988	988	987	123
627	20250305	092600	40964593	989	988	989	988	207
628	20250305	092500	40759925	988	974	988	974	60
629	20250305	092400	40700785	974	974	974	974	25
630	20250305	092300	40676435	989	983	989	980	1004
631	20250305	092200	39692491	990	984	990	984	3
632	20250305	092100	39689528	992	992	992	992	1
633	20250305	092000	39688536	985	990	993	985	3410
634	20250305	091900	36326816	994	997	997	994	2723
635	20250305	091800	33616297	990	976	991	976	19242
636	20250305	091700	14775010	976	975	976	975	10
637	20250305	091600	14765251	976	976	976	976	1
638	20250305	091500	14764275	969	969	969	969	0
639	20250305	091400	14764275	969	977	977	969	370
640	20250305	091300	14403345	977	977	977	977	1
641	20250305	091200	14402368	968	978	978	968	202
642	20250305	091100	14205782	980	982	982	980	154
643	20250305	091000	14054858	982	984	984	982	806
644	20250305	090900	13261756	984	984	984	984	102
645	20250305	090800	13161388	985	985	985	985	436
646	20250305	090700	12731928	985	985	985	984	80
647	20250305	090600	12653138	985	972	985	971	3044
648	20250305	090500	9684545	973	973	973	973	56
649	20250305	090400	9630057	973	972	973	972	164
650	20250305	090300	9470574	974	974	974	974	1
651	20250305	090200	9469600	959	959	959	958	137
652	20250305	090100	9338263	958	967	967	958	803
653	20250305	090000	8568522	977	955	977	954	8740