KissMeData/073570/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195400	565790646	976	976	976	976	5332
3	20250304	195300	565790646	976	976	976	976	0
4	20250304	195200	565790646	976	976	976	976	0
5	20250304	195100	565790646	976	976	976	976	0
6	20250304	195000	565790646	976	976	976	976	0
7	20250304	194900	565790646	976	976	976	976	0
8	20250304	194800	565790646	976	976	976	976	0
9	20250304	194700	565790646	976	976	976	976	0
10	20250304	194600	565790646	976	976	976	976	0
11	20250304	194500	565790646	976	976	976	976	0
12	20250304	194400	565790646	976	976	976	976	0
13	20250304	194300	565790646	976	976	976	976	0
14	20250304	194200	565790646	976	976	976	976	0
15	20250304	194100	565790646	976	976	976	976	0
16	20250304	194000	565790646	976	976	976	976	0
17	20250304	193900	565790646	976	976	976	976	0
18	20250304	193800	565790646	976	976	976	976	0
19	20250304	193700	565790646	976	976	976	976	0
20	20250304	193600	565790646	976	976	976	976	0
21	20250304	193500	565790646	976	976	976	976	0
22	20250304	193400	565790646	976	976	976	976	0
23	20250304	193300	565790646	976	976	976	976	0
24	20250304	193200	565790646	976	976	976	976	0
25	20250304	193100	565790646	976	976	976	976	0
26	20250304	193000	565790646	976	976	976	976	0
27	20250304	192900	565790646	976	976	976	976	0
28	20250304	192800	565790646	976	976	976	976	0
29	20250304	192700	565790646	976	976	976	976	0
30	20250304	192600	565790646	976	976	976	976	0
31	20250304	192500	565790646	976	976	976	976	0
32	20250304	192400	565790646	976	976	976	976	5332
33	20250304	192300	565790646	976	976	976	976	0
34	20250304	192200	565790646	976	976	976	976	0
35	20250304	192100	565790646	976	976	976	976	0
36	20250304	192000	565790646	976	976	976	976	0
37	20250304	191900	565790646	976	976	976	976	0
38	20250304	191800	565790646	976	976	976	976	0
39	20250304	191700	565790646	976	976	976	976	0
40	20250304	191600	565790646	976	976	976	976	0
41	20250304	191500	565790646	976	976	976	976	0
42	20250304	191400	565790646	976	976	976	976	0
43	20250304	191300	565790646	976	976	976	976	0
44	20250304	191200	565790646	976	976	976	976	0
45	20250304	191100	565790646	976	976	976	976	0
46	20250304	191000	565790646	976	976	976	976	0
47	20250304	190900	565790646	976	976	976	976	0
48	20250304	190800	565790646	976	976	976	976	0
49	20250304	190700	565790646	976	976	976	976	0
50	20250304	190600	565790646	976	976	976	976	0
51	20250304	190500	565790646	976	976	976	976	0
52	20250304	190400	565790646	976	976	976	976	0
53	20250304	190300	565790646	976	976	976	976	0
54	20250304	190200	565790646	976	976	976	976	0
55	20250304	190100	565790646	976	976	976	976	0
56	20250304	190000	565790646	976	976	976	976	0
57	20250304	185900	565790646	976	976	976	976	0
58	20250304	185800	565790646	976	976	976	976	0
59	20250304	185700	565790646	976	976	976	976	0
60	20250304	185600	565790646	976	976	976	976	0
61	20250304	185500	565790646	976	976	976	976	0
62	20250304	185400	565790646	976	976	976	976	5332
63	20250304	185300	565790646	976	976	976	976	0
64	20250304	185200	565790646	976	976	976	976	0
65	20250304	185100	565790646	976	976	976	976	0
66	20250304	185000	565790646	976	976	976	976	0
67	20250304	184900	565790646	976	976	976	976	0
68	20250304	184800	565790646	976	976	976	976	0
69	20250304	184700	565790646	976	976	976	976	0
70	20250304	184600	565790646	976	976	976	976	0
71	20250304	184500	565790646	976	976	976	976	0
72	20250304	184400	565790646	976	976	976	976	0
73	20250304	184300	565790646	976	976	976	976	0
74	20250304	184200	565790646	976	976	976	976	0
75	20250304	184100	565790646	976	976	976	976	0
76	20250304	184000	565790646	976	976	976	976	0
77	20250304	183900	565790646	976	976	976	976	0
78	20250304	183800	565790646	976	976	976	976	0
79	20250304	183700	565790646	976	976	976	976	0
80	20250304	183600	565790646	976	976	976	976	0
81	20250304	183500	565790646	976	976	976	976	0
82	20250304	183400	565790646	976	976	976	976	0
83	20250304	183300	565790646	976	976	976	976	0
84	20250304	183200	565790646	976	976	976	976	0
85	20250304	183100	565790646	976	976	976	976	0
86	20250304	183000	565790646	976	976	976	976	0
87	20250304	182900	565790646	976	976	976	976	0
88	20250304	182800	565790646	976	976	976	976	0
89	20250304	182700	565790646	976	976	976	976	0
90	20250304	182600	565790646	976	976	976	976	0
91	20250304	182500	565790646	976	976	976	976	0
92	20250304	182400	565790646	976	976	976	976	5332
93	20250304	182300	565790646	976	976	976	976	0
94	20250304	182200	565790646	976	976	976	976	0
95	20250304	182100	565790646	976	976	976	976	0
96	20250304	182000	565790646	976	976	976	976	0
97	20250304	181900	565790646	976	976	976	976	0
98	20250304	181800	565790646	976	976	976	976	0
99	20250304	181700	565790646	976	976	976	976	0
100	20250304	181600	565790646	976	976	976	976	0
101	20250304	181500	565790646	976	976	976	976	0
102	20250304	181400	565790646	976	976	976	976	0
103	20250304	181300	565790646	976	976	976	976	0
104	20250304	181200	565790646	976	976	976	976	0
105	20250304	181100	565790646	976	976	976	976	0
106	20250304	181000	565790646	976	976	976	976	0
107	20250304	180900	565790646	976	976	976	976	0
108	20250304	180800	565790646	976	976	976	976	0
109	20250304	180700	565790646	976	976	976	976	0
110	20250304	180600	565790646	976	976	976	976	0
111	20250304	180500	565790646	976	976	976	976	0
112	20250304	180400	565790646	976	976	976	976	0
113	20250304	180300	565790646	976	976	976	976	0
114	20250304	180200	565790646	976	976	976	976	0
115	20250304	180100	565790646	976	976	976	976	0
116	20250304	180000	565790646	976	976	976	976	0
117	20250304	175900	565790646	976	976	976	976	0
118	20250304	175800	565790646	976	976	976	976	0
119	20250304	175700	565790646	976	976	976	976	0
120	20250304	175600	565790646	976	976	976	976	0
121	20250304	175500	565790646	976	976	976	976	0
122	20250304	175400	565790646	976	976	976	976	5332
123	20250304	175300	565790646	976	976	976	976	0
124	20250304	175200	565790646	976	976	976	976	0
125	20250304	175100	565790646	976	976	976	976	0
126	20250304	175000	565790646	976	976	976	976	0
127	20250304	174900	565790646	976	976	976	976	0
128	20250304	174800	565790646	976	976	976	976	0
129	20250304	174700	565790646	976	976	976	976	0
130	20250304	174600	565790646	976	976	976	976	0
131	20250304	174500	565790646	976	976	976	976	0
132	20250304	174400	565790646	976	976	976	976	0
133	20250304	174300	565790646	976	976	976	976	0
134	20250304	174200	565790646	976	976	976	976	0
135	20250304	174100	565790646	976	976	976	976	0
136	20250304	174000	565790646	976	976	976	976	0
137	20250304	173900	565790646	976	976	976	976	0
138	20250304	173800	565790646	976	976	976	976	0
139	20250304	173700	565790646	976	976	976	976	0
140	20250304	173600	565790646	976	976	976	976	0
141	20250304	173500	565790646	976	976	976	976	0
142	20250304	173400	565790646	976	976	976	976	0
143	20250304	173300	565790646	976	976	976	976	0
144	20250304	173200	565790646	976	976	976	976	0
145	20250304	173100	565790646	976	976	976	976	0
146	20250304	173000	565790646	976	976	976	976	0
147	20250304	172900	565790646	976	976	976	976	0
148	20250304	172800	565790646	976	976	976	976	0
149	20250304	172700	565790646	976	976	976	976	0
150	20250304	172600	565790646	976	976	976	976	0
151	20250304	172500	565790646	976	976	976	976	0
152	20250304	172400	565790646	976	976	976	976	5332
153	20250304	172300	565790646	976	976	976	976	0
154	20250304	172200	565790646	976	976	976	976	0
155	20250304	172100	565790646	976	976	976	976	0
156	20250304	172000	565790646	976	976	976	976	0
157	20250304	171900	565790646	976	976	976	976	0
158	20250304	171800	565790646	976	976	976	976	0
159	20250304	171700	565790646	976	976	976	976	0
160	20250304	171600	565790646	976	976	976	976	0
161	20250304	171500	565790646	976	976	976	976	0
162	20250304	171400	565790646	976	976	976	976	0
163	20250304	171300	565790646	976	976	976	976	0
164	20250304	171200	565790646	976	976	976	976	0
165	20250304	171100	565790646	976	976	976	976	0
166	20250304	171000	565790646	976	976	976	976	0
167	20250304	170900	565790646	976	976	976	976	0
168	20250304	170800	565790646	976	976	976	976	0
169	20250304	170700	565790646	976	976	976	976	0
170	20250304	170600	565790646	976	976	976	976	0
171	20250304	170500	565790646	976	976	976	976	0
172	20250304	170400	565790646	976	976	976	976	0
173	20250304	170300	565790646	976	976	976	976	0
174	20250304	170200	565790646	976	976	976	976	0
175	20250304	170100	565790646	976	976	976	976	0
176	20250304	170000	565790646	976	976	976	976	0
177	20250304	165900	565790646	976	976	976	976	0
178	20250304	165800	565790646	976	976	976	976	0
179	20250304	165700	565790646	976	976	976	976	0
180	20250304	165600	565790646	976	976	976	976	0
181	20250304	165500	565790646	976	976	976	976	0
182	20250304	165400	565790646	976	976	976	976	5332
183	20250304	165300	565790646	976	976	976	976	0
184	20250304	165200	565790646	976	976	976	976	0
185	20250304	165100	565790646	976	976	976	976	0
186	20250304	165000	565790646	976	976	976	976	0
187	20250304	164900	565790646	976	976	976	976	0
188	20250304	164800	565790646	976	976	976	976	0
189	20250304	164700	565790646	976	976	976	976	0
190	20250304	164600	565790646	976	976	976	976	0
191	20250304	164500	565790646	976	976	976	976	0
192	20250304	164400	565790646	976	976	976	976	0
193	20250304	164300	565790646	976	976	976	976	0
194	20250304	164200	565790646	976	976	976	976	0
195	20250304	164100	565790646	976	976	976	976	0
196	20250304	164000	565790646	976	976	976	976	0
197	20250304	163900	565790646	976	976	976	976	0
198	20250304	163800	565790646	976	976	976	976	0
199	20250304	163700	565790646	976	976	976	976	0
200	20250304	163600	565790646	976	976	976	976	0
201	20250304	163500	565790646	976	976	976	976	0
202	20250304	163400	565790646	976	976	976	976	0
203	20250304	163300	565790646	976	976	976	976	0
204	20250304	163200	565790646	976	976	976	976	0
205	20250304	163100	565790646	976	976	976	976	0
206	20250304	163000	565790646	976	976	976	976	0
207	20250304	162900	565790646	976	976	976	976	0
208	20250304	162800	565790646	976	976	976	976	0
209	20250304	162700	565790646	976	976	976	976	0
210	20250304	162600	565790646	976	976	976	976	0
211	20250304	162500	565790646	976	976	976	976	0
212	20250304	162400	565790646	976	976	976	976	5332
213	20250304	162300	565790646	976	976	976	976	0
214	20250304	162200	565790646	976	976	976	976	0
215	20250304	162100	565790646	976	976	976	976	0
216	20250304	162000	565790646	976	976	976	976	0
217	20250304	161900	565790646	976	976	976	976	0
218	20250304	161800	565790646	976	976	976	976	0
219	20250304	161700	565790646	976	976	976	976	0
220	20250304	161600	565790646	976	976	976	976	0
221	20250304	161500	565790646	976	976	976	976	0
222	20250304	161400	565790646	976	976	976	976	0
223	20250304	161300	565790646	976	976	976	976	0
224	20250304	161200	565790646	976	976	976	976	0
225	20250304	161100	565790646	976	976	976	976	0
226	20250304	161000	565790646	976	976	976	976	0
227	20250304	160900	565790646	976	976	976	976	0
228	20250304	160800	565790646	976	976	976	976	0
229	20250304	160700	565790646	976	976	976	976	0
230	20250304	160600	565790646	976	976	976	976	0
231	20250304	160500	565790646	976	976	976	976	0
232	20250304	160400	565790646	976	976	976	976	0
233	20250304	160300	565790646	976	976	976	976	0
234	20250304	160200	565790646	976	976	976	976	0
235	20250304	160100	565790646	976	976	976	976	0
236	20250304	160000	565790646	976	976	976	976	0
237	20250304	155900	565790646	976	976	976	976	0
238	20250304	155800	565790646	976	976	976	976	0
239	20250304	155700	565790646	976	976	976	976	0
240	20250304	155600	565790646	976	976	976	976	0
241	20250304	155500	565790646	976	976	976	976	0
242	20250304	155400	565790646	976	976	976	976	5332
243	20250304	155300	565790646	976	976	976	976	0
244	20250304	155200	565790646	976	976	976	976	0
245	20250304	155100	565790646	976	976	976	976	0
246	20250304	155000	565790646	976	976	976	976	0
247	20250304	154900	565790646	976	976	976	976	0
248	20250304	154800	565790646	976	976	976	976	0
249	20250304	154700	565790646	976	976	976	976	0
250	20250304	154600	565790646	976	976	976	976	0
251	20250304	154500	565790646	976	976	976	976	0
252	20250304	154400	565790646	976	976	976	976	0
253	20250304	154300	565790646	976	976	976	976	0
254	20250304	154200	565790646	976	976	976	976	0
255	20250304	154100	565790646	976	976	976	976	0
256	20250304	154000	565790646	976	976	976	976	0
257	20250304	153900	565790646	976	976	976	976	0
258	20250304	153800	565790646	976	976	976	976	0
259	20250304	153700	565790646	976	976	976	976	0
260	20250304	153600	565790646	976	976	976	976	0
261	20250304	153500	565790646	976	976	976	976	0
262	20250304	153400	565790646	976	976	976	976	0
263	20250304	153300	565790646	976	976	976	976	0
264	20250304	153200	565790646	976	976	976	976	0
265	20250304	153100	565790646	976	976	976	976	0
266	20250304	153000	565790646	976	976	976	976	5332
267	20250304	152900	560586614	973	973	973	973	0
268	20250304	152800	560586614	973	973	973	973	0
269	20250304	152700	560586614	973	973	973	973	0
270	20250304	152600	560586614	973	973	973	973	0
271	20250304	152500	560586614	973	973	973	973	0
272	20250304	152400	560586614	973	973	973	973	0
273	20250304	152300	560586614	973	973	973	973	0
274	20250304	152200	560586614	973	973	973	973	0
275	20250304	152100	560586614	973	973	973	973	0
276	20250304	152000	560586614	973	973	973	973	0
277	20250304	151900	560586614	973	973	973	973	1215
278	20250304	151800	559404419	974	974	974	974	550
279	20250304	151700	558868719	974	974	974	974	55
280	20250304	151600	558815149	974	974	974	968	202
281	20250304	151500	558619601	968	969	975	968	4060
282	20250304	151400	554689486	970	975	975	970	3202
283	20250304	151300	551580122	972	972	972	970	2731
284	20250304	151200	548927428	972	973	973	972	73
285	20250304	151100	548856449	973	975	975	973	1826
286	20250304	151000	547079279	975	975	975	975	25
287	20250304	150900	547054904	975	975	975	975	1014
288	20250304	150800	546066254	975	975	975	968	3994
289	20250304	150700	542194725	975	975	975	975	425
290	20250304	150600	541780350	973	974	974	973	116
291	20250304	150500	541667386	974	974	974	974	0
292	20250304	150400	541667386	974	974	974	974	48
293	20250304	150300	541620634	973	974	974	973	1015
294	20250304	150200	540633024	974	974	974	966	617
295	20250304	150100	540033506	974	977	977	966	3480
296	20250304	150000	536663927	977	977	977	977	10
297	20250304	145900	536654157	978	977	979	975	2352
298	20250304	145800	534360253	978	979	979	978	13
299	20250304	145700	534347533	980	980	980	975	3507
300	20250304	145600	530921461	980	980	980	980	576
301	20250304	145500	530356981	980	981	981	980	5598
302	20250304	145400	524870124	981	983	983	981	3199
303	20250304	145300	521731803	984	984	984	984	834
304	20250304	145200	520911147	983	984	984	983	285
305	20250304	145100	520630716	984	985	985	984	499
306	20250304	145000	520139690	984	984	984	984	0
307	20250304	144900	520139690	984	986	986	984	216
308	20250304	144800	519927130	985	985	985	985	0
309	20250304	144700	519927130	985	985	985	985	1
310	20250304	144600	519926145	984	985	985	984	510
311	20250304	144500	519423797	985	985	985	985	12420
312	20250304	144400	507190097	985	986	986	985	2727
313	20250304	144300	504503050	986	986	986	986	0
314	20250304	144200	504503050	986	985	986	985	5042
315	20250304	144100	499536651	985	985	985	985	1
316	20250304	144000	499535666	985	986	986	985	1296
317	20250304	143900	498258598	986	986	986	986	0
318	20250304	143800	498258598	986	986	986	986	20
319	20250304	143700	498238878	987	987	987	987	33
320	20250304	143600	498206307	986	987	987	986	48
321	20250304	143500	498158973	987	987	987	987	0
322	20250304	143400	498158973	987	987	987	987	24
323	20250304	143300	498135285	987	987	987	987	503
324	20250304	143200	497638824	987	987	987	987	108
325	20250304	143100	497532228	987	985	987	985	178
326	20250304	143000	497356554	985	986	986	985	3
327	20250304	142900	497353597	985	986	986	985	140
328	20250304	142800	497215686	985	985	985	985	110
329	20250304	142700	497107336	987	985	987	985	1115
330	20250304	142600	496008341	984	984	984	984	0
331	20250304	142500	496008341	984	984	984	984	0
332	20250304	142400	496008341	984	984	984	984	1640
333	20250304	142300	494394581	984	985	985	984	102
334	20250304	142200	494294133	985	985	985	985	547
335	20250304	142100	493755338	985	986	986	985	293
336	20250304	142000	493466723	986	987	987	986	78
337	20250304	141900	493389754	987	987	987	987	1
338	20250304	141800	493388767	985	985	985	985	0
339	20250304	141700	493388767	985	985	985	985	0
340	20250304	141600	493388767	985	985	985	985	600
341	20250304	141500	492797767	985	985	985	985	4164
342	20250304	141400	488696227	985	987	987	985	16
343	20250304	141300	488680452	990	990	990	990	20
344	20250304	141200	488660652	987	990	990	987	584
345	20250304	141100	488084130	990	991	991	990	500
346	20250304	141000	487588929	991	991	991	991	0
347	20250304	140900	487588929	991	993	993	990	8311
348	20250304	140800	479352416	993	991	993	991	1844
349	20250304	140700	477521640	992	998	998	992	1070
350	20250304	140600	476457155	998	993	998	993	37
351	20250304	140500	476420349	998	994	998	993	2818
352	20250304	140400	473619529	995	995	996	995	150
353	20250304	140300	473470260	995	995	995	995	2
354	20250304	140200	473468270	995	995	995	995	0
355	20250304	140100	473468270	995	995	995	994	1025
356	20250304	140000	472448417	995	995	995	995	1017
357	20250304	135900	471436502	994	997	997	994	246
358	20250304	135800	471191963	997	997	997	997	58
359	20250304	135700	471134137	994	994	994	994	2449
360	20250304	135600	468699831	994	1000	1000	990	3917
361	20250304	135500	464805109	997	1002	1002	997	2511
362	20250304	135400	462294433	1004	1011	1011	1001	535
363	20250304	135300	461758603	1011	993	1019	993	16466
364	20250304	135200	445127396	993	983	993	980	16609
365	20250304	135100	428773124	993	987	994	985	5091
366	20250304	135000	423750644	988	970	1020	964	16518
367	20250304	134900	407506776	970	965	970	965	2000
368	20250304	134800	405572075	965	965	965	965	0
369	20250304	134700	405572075	965	965	965	965	12
370	20250304	134600	405560495	965	965	965	965	11
371	20250304	134500	405549880	965	965	965	965	0
372	20250304	134400	405549880	965	965	965	965	6
373	20250304	134300	405544090	963	963	963	963	1
374	20250304	134200	405543127	963	963	963	963	0
375	20250304	134100	405543127	963	963	963	963	36
376	20250304	134000	405508459	963	963	963	963	20
377	20250304	133900	405489199	967	967	967	967	0
378	20250304	133800	405489199	967	962	967	962	501
379	20250304	133700	405007232	966	966	966	966	4
380	20250304	133600	405003368	962	967	967	962	6664
381	20250304	133500	398566428	967	968	968	967	303
382	20250304	133400	398273384	968	967	968	967	249
383	20250304	133300	398032587	967	967	967	967	35
384	20250304	133200	397998742	969	969	969	969	0
385	20250304	133100	397998742	969	969	969	969	0
386	20250304	133000	397998742	969	969	969	969	0
387	20250304	132900	397998742	969	969	969	969	12
388	20250304	132800	397987114	967	967	967	967	30
389	20250304	132700	397958104	967	967	967	967	10
390	20250304	132600	397948434	969	969	969	969	39
391	20250304	132500	397910643	969	969	969	969	6
392	20250304	132400	397904829	966	966	966	966	0
393	20250304	132300	397904829	966	966	966	966	0
394	20250304	132200	397904829	966	966	966	966	0
395	20250304	132100	397904829	966	966	966	966	2170
396	20250304	132000	395808609	966	969	969	966	805
397	20250304	131900	395030364	969	969	969	969	622
398	20250304	131800	394427646	969	969	969	969	441
399	20250304	131700	394000317	967	969	969	967	365
400	20250304	131600	393647328	969	969	969	969	207
401	20250304	131500	393446745	967	967	967	967	0
402	20250304	131400	393446745	967	967	967	967	1
403	20250304	131300	393445778	967	966	967	966	2
404	20250304	131200	393443845	967	967	967	967	1
405	20250304	131100	393442878	966	966	966	966	5
406	20250304	131000	393438048	967	967	967	967	0
407	20250304	130900	393438048	967	967	967	965	36
408	20250304	130800	393403276	967	967	967	967	23
409	20250304	130700	393381035	967	967	967	967	0
410	20250304	130600	393381035	967	967	967	967	100
411	20250304	130500	393284335	967	967	967	967	0
412	20250304	130400	393284335	967	967	967	967	0
413	20250304	130300	393284335	967	967	967	967	0
414	20250304	130200	393284335	967	967	967	966	9
415	20250304	130100	393275638	966	966	966	966	395
416	20250304	130000	392894068	966	964	966	964	277
417	20250304	125900	392626496	966	966	966	966	51
418	20250304	125800	392577230	966	966	966	966	16
419	20250304	125700	392561774	966	966	966	966	2
420	20250304	125600	392559842	964	964	964	964	560
421	20250304	125500	392020002	964	964	964	964	61
422	20250304	125400	391961198	962	962	962	962	191
423	20250304	125300	391777456	962	962	962	962	97
424	20250304	125200	391684142	962	962	962	962	5
425	20250304	125100	391679332	962	964	964	962	3981
426	20250304	125000	387847170	964	964	964	964	2
427	20250304	124900	387845242	964	964	964	964	1
428	20250304	124800	387844278	964	965	965	964	10
429	20250304	124700	387834634	966	966	966	966	2
430	20250304	124600	387832702	965	965	965	965	100
431	20250304	124500	387736202	965	967	967	965	125
432	20250304	124400	387615453	967	967	967	967	1
433	20250304	124300	387614486	967	970	970	967	21
434	20250304	124200	387594136	970	970	970	970	7
435	20250304	124100	387587346	970	970	970	970	1
436	20250304	124000	387586376	970	970	970	970	1
437	20250304	123900	387585406	970	964	970	964	15
438	20250304	123800	387570886	964	970	970	964	2
439	20250304	123700	387568952	964	964	964	964	0
440	20250304	123600	387568952	964	964	964	964	5
441	20250304	123500	387564132	970	970	970	970	0
442	20250304	123400	387564132	970	970	970	970	0
443	20250304	123300	387564132	970	970	970	970	0
444	20250304	123200	387564132	970	970	970	967	64
445	20250304	123100	387502055	967	967	967	967	824
446	20250304	123000	386705247	967	967	967	967	0
447	20250304	122900	386705247	967	962	967	962	30
448	20250304	122800	386676382	962	962	962	962	5
449	20250304	122700	386671572	967	967	967	967	1
450	20250304	122600	386670605	963	967	967	963	378
451	20250304	122500	386306474	966	966	966	966	9
452	20250304	122400	386297780	966	966	966	966	79
453	20250304	122300	386221466	961	961	961	961	0
454	20250304	122200	386221466	961	961	961	961	0
455	20250304	122100	386221466	961	963	963	961	236
456	20250304	122000	385994270	963	961	963	961	40
457	20250304	121900	385955790	960	966	966	960	465
458	20250304	121800	385508654	966	966	966	966	1
459	20250304	121700	385507688	961	961	961	961	0
460	20250304	121600	385507688	961	962	962	961	197
461	20250304	121500	385318266	962	962	962	962	0
462	20250304	121400	385318266	962	962	962	962	150
463	20250304	121300	385173966	961	961	961	961	300
464	20250304	121200	384885666	961	967	967	961	1137
465	20250304	121100	383791577	969	969	969	969	8
466	20250304	121000	383783825	969	969	969	969	0
467	20250304	120900	383783825	969	970	970	969	503
468	20250304	120800	383295918	970	970	970	970	1
469	20250304	120700	383294948	970	970	970	970	1
470	20250304	120600	383293978	962	963	963	962	21
471	20250304	120500	383273775	973	973	973	973	0
472	20250304	120400	383273775	973	973	973	973	101
473	20250304	120300	383175502	964	973	974	964	25
474	20250304	120200	383151183	974	974	974	974	0
475	20250304	120100	383151183	974	965	974	965	1000
476	20250304	120000	382180106	964	964	964	964	502
477	20250304	115900	381696178	964	964	964	964	1
478	20250304	115800	381695214	964	964	964	964	620
479	20250304	115700	381097534	961	961	961	961	212
480	20250304	115600	380893802	964	964	964	964	0
481	20250304	115500	380893802	964	962	964	962	491
482	20250304	115400	380420878	961	961	961	961	0
483	20250304	115300	380420878	961	961	961	961	0
484	20250304	115200	380420878	961	961	961	961	164
485	20250304	115100	380263274	961	961	961	961	13
486	20250304	115000	380250781	965	965	965	965	3
487	20250304	114900	380247886	961	961	961	961	0
488	20250304	114800	380247886	961	961	961	961	0
489	20250304	114700	380247886	961	961	961	961	0
490	20250304	114600	380247886	961	964	966	961	276
491	20250304	114500	379982564	965	965	965	965	1
492	20250304	114400	379981599	965	965	965	965	0
493	20250304	114300	379981599	965	964	965	964	1002
494	20250304	114200	379014670	961	961	961	961	86
495	20250304	114100	378932024	962	962	962	962	1
496	20250304	114000	378931062	961	961	961	961	180
497	20250304	113900	378758082	963	963	963	963	0
498	20250304	113800	378758082	963	963	963	963	13
499	20250304	113700	378745563	963	963	963	963	0
500	20250304	113600	378745563	963	963	963	963	898
501	20250304	113500	377880789	960	963	963	960	856
502	20250304	113400	377058096	963	963	963	963	0
503	20250304	113300	377058096	963	963	963	963	203
504	20250304	113200	376862607	963	963	963	963	10
505	20250304	113100	376852977	963	963	963	963	4
506	20250304	113000	376849125	963	963	963	963	83
507	20250304	112900	376769196	963	959	963	959	620
508	20250304	112800	376174612	958	957	958	957	130
509	20250304	112700	376050136	956	956	956	956	0
510	20250304	112600	376050136	956	958	958	956	247
511	20250304	112500	375813532	958	958	962	958	54
512	20250304	112400	375761796	958	960	960	958	3
513	20250304	112300	375758920	958	963	963	953	41119
514	20250304	112200	336545013	963	963	963	963	0
515	20250304	112100	336545013	963	963	963	963	17
516	20250304	112000	336528642	960	961	961	960	2642
517	20250304	111900	333992310	960	963	963	960	1564
518	20250304	111800	332487629	963	963	963	963	0
519	20250304	111700	332487629	963	963	963	963	400
520	20250304	111600	332102429	965	965	965	965	42
521	20250304	111500	332061899	965	964	965	964	600
522	20250304	111400	331482999	964	964	964	964	87
523	20250304	111300	331399131	964	965	965	964	36
524	20250304	111200	331364426	964	964	964	964	0
525	20250304	111100	331364426	964	964	964	964	36
526	20250304	111000	331329722	964	963	964	962	227
527	20250304	110900	331111284	965	965	965	965	878
528	20250304	110800	330264014	965	965	965	965	770
529	20250304	110700	329520964	965	965	965	965	528
530	20250304	110600	329011444	962	962	965	962	103
531	20250304	110500	328912355	962	962	962	962	74
532	20250304	110400	328841167	962	962	962	962	0
533	20250304	110300	328841167	962	964	964	962	281
534	20250304	110200	328570345	965	965	965	965	1044
535	20250304	110100	327562885	965	964	965	964	1013
536	20250304	110000	326586350	964	963	965	963	873
537	20250304	105900	325743908	963	963	963	962	1220
538	20250304	105800	324569053	965	961	965	961	106
539	20250304	105700	324467164	965	964	965	964	61
540	20250304	105600	324408359	961	961	961	961	1
541	20250304	105500	324407398	960	960	960	960	43
542	20250304	105400	324366118	960	963	965	960	637
543	20250304	105300	323753239	965	964	965	964	861
544	20250304	105200	322922477	963	964	964	963	43
545	20250304	105100	322881066	963	963	963	963	1
546	20250304	105000	322880103	963	963	963	963	203
547	20250304	104900	322684614	963	960	963	958	2213
548	20250304	104800	320561614	958	958	958	958	156
549	20250304	104700	320412166	958	965	965	958	4127
550	20250304	104600	316458076	965	965	965	965	4
551	20250304	104500	316454216	965	965	965	965	10
552	20250304	104400	316444566	965	965	965	965	1
553	20250304	104300	316443601	964	958	964	957	11789
554	20250304	104200	305141285	957	957	957	957	83
555	20250304	104100	305061854	957	957	957	957	66
556	20250304	104000	304998692	956	956	956	956	12
557	20250304	103900	304987220	955	955	955	955	0
558	20250304	103800	304987220	955	955	955	955	198
559	20250304	103700	304798130	955	957	958	955	21910
560	20250304	103600	283838088	957	959	959	957	16015
561	20250304	103500	268485462	962	960	963	959	2871
562	20250304	103400	265729027	965	965	965	965	0
563	20250304	103300	265729027	965	965	965	965	161
564	20250304	103200	265573662	965	960	965	960	3615
565	20250304	103100	262103215	960	960	960	960	6064
566	20250304	103000	256281775	961	962	962	960	5451
567	20250304	102900	251043183	962	962	962	962	100
568	20250304	102800	250946983	968	969	969	961	8532
569	20250304	102700	242740834	965	969	969	965	202
570	20250304	102600	242545900	963	963	969	963	359
571	20250304	102500	242200177	963	965	966	963	5845
572	20250304	102400	236566463	966	967	967	966	1078
573	20250304	102300	235524096	967	967	967	967	16
574	20250304	102200	235508624	967	967	967	967	358
575	20250304	102100	235162438	967	967	967	967	19
576	20250304	102000	235144065	967	966	969	966	514
577	20250304	101900	234646033	969	969	969	963	5275
578	20250304	101800	229558179	969	969	969	969	1
579	20250304	101700	229557210	965	969	969	965	15
580	20250304	101600	229542715	966	969	970	966	10139
581	20250304	101500	219748411	970	971	971	970	4404
582	20250304	101400	215476528	970	971	971	970	3082
583	20250304	101300	212486906	970	968	970	966	452
584	20250304	101200	212050130	970	966	970	965	91
585	20250304	101100	211962244	969	971	971	969	175
586	20250304	101000	211792528	971	971	971	971	230
587	20250304	100900	211569198	971	968	971	967	4
588	20250304	100800	211565321	971	969	971	969	2
589	20250304	100700	211563381	971	972	972	965	1147
590	20250304	100600	210455189	969	972	972	969	116
591	20250304	100500	210342692	972	970	973	970	3
592	20250304	100400	210339777	973	968	973	966	2220
593	20250304	100300	208193318	974	974	974	968	3
594	20250304	100200	208190402	968	969	970	968	452
595	20250304	100100	207752683	970	971	973	970	939
596	20250304	100000	206841829	973	973	973	973	58
597	20250304	095900	206785395	973	973	973	973	109
598	20250304	095800	206679338	973	973	973	968	176
599	20250304	095700	206508350	974	972	974	972	398
600	20250304	095600	206121422	972	972	972	972	216
601	20250304	095500	205911470	972	973	973	965	2155
602	20250304	095400	203819201	973	966	973	966	1530
603	20250304	095300	202335267	973	973	973	966	1314
604	20250304	095200	201061632	974	974	974	974	160
605	20250304	095100	200905792	974	970	974	964	5507
606	20250304	095000	195564486	970	971	971	970	2022
607	20250304	094900	193602146	970	971	972	970	4294
608	20250304	094800	189432333	971	971	971	971	1011
609	20250304	094700	188450652	971	967	972	966	1299
610	20250304	094600	187194673	968	970	970	968	204
611	20250304	094500	186997148	970	972	972	970	237
612	20250304	094400	186767124	972	972	972	972	32
613	20250304	094300	186736020	972	970	972	970	111
614	20250304	094200	186628318	970	968	970	968	1057
615	20250304	094100	185604139	969	964	969	964	1806
616	20250304	094000	183861280	969	963	969	963	34
617	20250304	093900	183828532	963	963	963	963	136
618	20250304	093800	183697564	963	964	964	963	2044
619	20250304	093700	181729187	963	966	970	963	2706
620	20250304	093600	179114773	963	965	966	963	2046
621	20250304	093500	177140779	966	969	970	966	4651
622	20250304	093400	172638317	970	970	970	970	303
623	20250304	093300	172344407	970	969	970	969	5948
624	20250304	093200	166579950	968	968	968	968	1140
625	20250304	093100	165476430	968	968	968	968	1
626	20250304	093000	165475462	966	969	969	964	5659
627	20250304	092900	160008243	969	965	969	964	1178
628	20250304	092800	158872505	964	970	970	964	4974
629	20250304	092700	154064315	970	969	970	967	538
630	20250304	092600	153542511	967	966	967	966	1259
631	20250304	092500	152325176	967	967	967	967	122
632	20250304	092400	152207202	967	970	970	963	208
633	20250304	092300	152006006	962	968	968	962	7805
634	20250304	092200	144483322	970	973	974	970	652
635	20250304	092100	143850454	974	971	974	964	5582
636	20250304	092000	138434962	974	970	974	970	3246
637	20250304	091900	135283175	969	969	969	969	105
638	20250304	091800	135181430	969	969	969	969	1190
639	20250304	091700	134028320	969	964	969	962	535
640	20250304	091600	133512426	962	967	967	962	1718
641	20250304	091500	131856051	966	963	966	963	2089
642	20250304	091400	129842104	965	963	965	963	4737
643	20250304	091300	125279946	963	962	964	962	4551
644	20250304	091200	120901775	961	962	962	959	5197
645	20250304	091100	115911405	957	961	962	955	6264
646	20250304	091000	109914083	955	967	967	955	20925
647	20250304	090900	89773537	967	973	973	967	13157
648	20250304	090800	77015715	973	978	978	973	5238
649	20250304	090700	71907250	978	983	984	978	2325
650	20250304	090600	69623141	981	981	981	977	28778
651	20250304	090500	41426223	981	983	988	981	6862
652	20250304	090400	34685334	983	992	993	983	9388
653	20250304	090300	25399313	993	996	997	993	5392
654	20250304	090200	20037287	997	1002	1009	997	14342
655	20250304	090100	5691390	1002	1013	1013	1001	2464
656	20250304	090000	3217893	1015	1027	1027	1015	3150