KissMeData/069540/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195200	250578082	961	961	961	961	10516
3	20250304	195100	250578082	961	961	961	961	0
4	20250304	195000	250578082	961	961	961	961	0
5	20250304	194900	250578082	961	961	961	961	0
6	20250304	194800	250578082	961	961	961	961	0
7	20250304	194700	250578082	961	961	961	961	0
8	20250304	194600	250578082	961	961	961	961	0
9	20250304	194500	250578082	961	961	961	961	0
10	20250304	194400	250578082	961	961	961	961	0
11	20250304	194300	250578082	961	961	961	961	0
12	20250304	194200	250578082	961	961	961	961	0
13	20250304	194100	250578082	961	961	961	961	0
14	20250304	194000	250578082	961	961	961	961	0
15	20250304	193900	250578082	961	961	961	961	0
16	20250304	193800	250578082	961	961	961	961	0
17	20250304	193700	250578082	961	961	961	961	0
18	20250304	193600	250578082	961	961	961	961	0
19	20250304	193500	250578082	961	961	961	961	0
20	20250304	193400	250578082	961	961	961	961	0
21	20250304	193300	250578082	961	961	961	961	0
22	20250304	193200	250578082	961	961	961	961	0
23	20250304	193100	250578082	961	961	961	961	0
24	20250304	193000	250578082	961	961	961	961	0
25	20250304	192900	250578082	961	961	961	961	0
26	20250304	192800	250578082	961	961	961	961	0
27	20250304	192700	250578082	961	961	961	961	0
28	20250304	192600	250578082	961	961	961	961	0
29	20250304	192500	250578082	961	961	961	961	0
30	20250304	192400	250578082	961	961	961	961	0
31	20250304	192300	250578082	961	961	961	961	0
32	20250304	192200	250578082	961	961	961	961	10516
33	20250304	192100	250578082	961	961	961	961	0
34	20250304	192000	250578082	961	961	961	961	0
35	20250304	191900	250578082	961	961	961	961	0
36	20250304	191800	250578082	961	961	961	961	0
37	20250304	191700	250578082	961	961	961	961	0
38	20250304	191600	250578082	961	961	961	961	0
39	20250304	191500	250578082	961	961	961	961	0
40	20250304	191400	250578082	961	961	961	961	0
41	20250304	191300	250578082	961	961	961	961	0
42	20250304	191200	250578082	961	961	961	961	0
43	20250304	191100	250578082	961	961	961	961	0
44	20250304	191000	250578082	961	961	961	961	0
45	20250304	190900	250578082	961	961	961	961	0
46	20250304	190800	250578082	961	961	961	961	0
47	20250304	190700	250578082	961	961	961	961	0
48	20250304	190600	250578082	961	961	961	961	0
49	20250304	190500	250578082	961	961	961	961	0
50	20250304	190400	250578082	961	961	961	961	0
51	20250304	190300	250578082	961	961	961	961	0
52	20250304	190200	250578082	961	961	961	961	0
53	20250304	190100	250578082	961	961	961	961	0
54	20250304	190000	250578082	961	961	961	961	0
55	20250304	185900	250578082	961	961	961	961	0
56	20250304	185800	250578082	961	961	961	961	0
57	20250304	185700	250578082	961	961	961	961	0
58	20250304	185600	250578082	961	961	961	961	0
59	20250304	185500	250578082	961	961	961	961	0
60	20250304	185400	250578082	961	961	961	961	0
61	20250304	185300	250578082	961	961	961	961	0
62	20250304	185200	250578082	961	961	961	961	10516
63	20250304	185100	250578082	961	961	961	961	0
64	20250304	185000	250578082	961	961	961	961	0
65	20250304	184900	250578082	961	961	961	961	0
66	20250304	184800	250578082	961	961	961	961	0
67	20250304	184700	250578082	961	961	961	961	0
68	20250304	184600	250578082	961	961	961	961	0
69	20250304	184500	250578082	961	961	961	961	0
70	20250304	184400	250578082	961	961	961	961	0
71	20250304	184300	250578082	961	961	961	961	0
72	20250304	184200	250578082	961	961	961	961	0
73	20250304	184100	250578082	961	961	961	961	0
74	20250304	184000	250578082	961	961	961	961	0
75	20250304	183900	250578082	961	961	961	961	0
76	20250304	183800	250578082	961	961	961	961	0
77	20250304	183700	250578082	961	961	961	961	0
78	20250304	183600	250578082	961	961	961	961	0
79	20250304	183500	250578082	961	961	961	961	0
80	20250304	183400	250578082	961	961	961	961	0
81	20250304	183300	250578082	961	961	961	961	0
82	20250304	183200	250578082	961	961	961	961	0
83	20250304	183100	250578082	961	961	961	961	0
84	20250304	183000	250578082	961	961	961	961	0
85	20250304	182900	250578082	961	961	961	961	0
86	20250304	182800	250578082	961	961	961	961	0
87	20250304	182700	250578082	961	961	961	961	0
88	20250304	182600	250578082	961	961	961	961	0
89	20250304	182500	250578082	961	961	961	961	0
90	20250304	182400	250578082	961	961	961	961	0
91	20250304	182300	250578082	961	961	961	961	0
92	20250304	182200	250578082	961	961	961	961	10516
93	20250304	182100	250578082	961	961	961	961	0
94	20250304	182000	250578082	961	961	961	961	0
95	20250304	181900	250578082	961	961	961	961	0
96	20250304	181800	250578082	961	961	961	961	0
97	20250304	181700	250578082	961	961	961	961	0
98	20250304	181600	250578082	961	961	961	961	0
99	20250304	181500	250578082	961	961	961	961	0
100	20250304	181400	250578082	961	961	961	961	0
101	20250304	181300	250578082	961	961	961	961	0
102	20250304	181200	250578082	961	961	961	961	0
103	20250304	181100	250578082	961	961	961	961	0
104	20250304	181000	250578082	961	961	961	961	0
105	20250304	180900	250578082	961	961	961	961	0
106	20250304	180800	250578082	961	961	961	961	0
107	20250304	180700	250578082	961	961	961	961	0
108	20250304	180600	250578082	961	961	961	961	0
109	20250304	180500	250578082	961	961	961	961	0
110	20250304	180400	250578082	961	961	961	961	0
111	20250304	180300	250578082	961	961	961	961	0
112	20250304	180200	250578082	961	961	961	961	0
113	20250304	180100	250578082	961	961	961	961	0
114	20250304	180000	250578082	961	961	961	961	0
115	20250304	175900	250578082	961	961	961	961	0
116	20250304	175800	250578082	961	961	961	961	0
117	20250304	175700	250578082	961	961	961	961	0
118	20250304	175600	250578082	961	961	961	961	0
119	20250304	175500	250578082	961	961	961	961	0
120	20250304	175400	250578082	961	961	961	961	0
121	20250304	175300	250578082	961	961	961	961	0
122	20250304	175200	250578082	961	961	961	961	10516
123	20250304	175100	250578082	961	961	961	961	0
124	20250304	175000	250578082	961	961	961	961	0
125	20250304	174900	250578082	961	961	961	961	0
126	20250304	174800	250578082	961	961	961	961	0
127	20250304	174700	250578082	961	961	961	961	0
128	20250304	174600	250578082	961	961	961	961	0
129	20250304	174500	250578082	961	961	961	961	0
130	20250304	174400	250578082	961	961	961	961	0
131	20250304	174300	250578082	961	961	961	961	0
132	20250304	174200	250578082	961	961	961	961	0
133	20250304	174100	250578082	961	961	961	961	0
134	20250304	174000	250578082	961	961	961	961	0
135	20250304	173900	250578082	961	961	961	961	0
136	20250304	173800	250578082	961	961	961	961	0
137	20250304	173700	250578082	961	961	961	961	0
138	20250304	173600	250578082	961	961	961	961	0
139	20250304	173500	250578082	961	961	961	961	0
140	20250304	173400	250578082	961	961	961	961	0
141	20250304	173300	250578082	961	961	961	961	0
142	20250304	173200	250578082	961	961	961	961	0
143	20250304	173100	250578082	961	961	961	961	0
144	20250304	173000	250578082	961	961	961	961	0
145	20250304	172900	250578082	961	961	961	961	0
146	20250304	172800	250578082	961	961	961	961	0
147	20250304	172700	250578082	961	961	961	961	0
148	20250304	172600	250578082	961	961	961	961	0
149	20250304	172500	250578082	961	961	961	961	0
150	20250304	172400	250578082	961	961	961	961	0
151	20250304	172300	250578082	961	961	961	961	0
152	20250304	172200	250578082	961	961	961	961	10516
153	20250304	172100	250578082	961	961	961	961	0
154	20250304	172000	250578082	961	961	961	961	0
155	20250304	171900	250578082	961	961	961	961	0
156	20250304	171800	250578082	961	961	961	961	0
157	20250304	171700	250578082	961	961	961	961	0
158	20250304	171600	250578082	961	961	961	961	0
159	20250304	171500	250578082	961	961	961	961	0
160	20250304	171400	250578082	961	961	961	961	0
161	20250304	171300	250578082	961	961	961	961	0
162	20250304	171200	250578082	961	961	961	961	0
163	20250304	171100	250578082	961	961	961	961	0
164	20250304	171000	250578082	961	961	961	961	0
165	20250304	170900	250578082	961	961	961	961	0
166	20250304	170800	250578082	961	961	961	961	0
167	20250304	170700	250578082	961	961	961	961	0
168	20250304	170600	250578082	961	961	961	961	0
169	20250304	170500	250578082	961	961	961	961	0
170	20250304	170400	250578082	961	961	961	961	0
171	20250304	170300	250578082	961	961	961	961	0
172	20250304	170200	250578082	961	961	961	961	0
173	20250304	170100	250578082	961	961	961	961	0
174	20250304	170000	250578082	961	961	961	961	0
175	20250304	165900	250578082	961	961	961	961	0
176	20250304	165800	250578082	961	961	961	961	0
177	20250304	165700	250578082	961	961	961	961	0
178	20250304	165600	250578082	961	961	961	961	0
179	20250304	165500	250578082	961	961	961	961	0
180	20250304	165400	250578082	961	961	961	961	0
181	20250304	165300	250578082	961	961	961	961	0
182	20250304	165200	250578082	961	961	961	961	10516
183	20250304	165100	250578082	961	961	961	961	0
184	20250304	165000	250578082	961	961	961	961	0
185	20250304	164900	250578082	961	961	961	961	0
186	20250304	164800	250578082	961	961	961	961	0
187	20250304	164700	250578082	961	961	961	961	0
188	20250304	164600	250578082	961	961	961	961	0
189	20250304	164500	250578082	961	961	961	961	0
190	20250304	164400	250578082	961	961	961	961	0
191	20250304	164300	250578082	961	961	961	961	0
192	20250304	164200	250578082	961	961	961	961	0
193	20250304	164100	250578082	961	961	961	961	0
194	20250304	164000	250578082	961	961	961	961	0
195	20250304	163900	250578082	961	961	961	961	0
196	20250304	163800	250578082	961	961	961	961	0
197	20250304	163700	250578082	961	961	961	961	0
198	20250304	163600	250578082	961	961	961	961	0
199	20250304	163500	250578082	961	961	961	961	0
200	20250304	163400	250578082	961	961	961	961	0
201	20250304	163300	250578082	961	961	961	961	0
202	20250304	163200	250578082	961	961	961	961	0
203	20250304	163100	250578082	961	961	961	961	0
204	20250304	163000	250578082	961	961	961	961	0
205	20250304	162900	250578082	961	961	961	961	0
206	20250304	162800	250578082	961	961	961	961	0
207	20250304	162700	250578082	961	961	961	961	0
208	20250304	162600	250578082	961	961	961	961	0
209	20250304	162500	250578082	961	961	961	961	0
210	20250304	162400	250578082	961	961	961	961	0
211	20250304	162300	250578082	961	961	961	961	0
212	20250304	162200	250578082	961	961	961	961	10516
213	20250304	162100	250578082	961	961	961	961	0
214	20250304	162000	250578082	961	961	961	961	0
215	20250304	161900	250578082	961	961	961	961	0
216	20250304	161800	250578082	961	961	961	961	0
217	20250304	161700	250578082	961	961	961	961	0
218	20250304	161600	250578082	961	961	961	961	0
219	20250304	161500	250578082	961	961	961	961	0
220	20250304	161400	250578082	961	961	961	961	0
221	20250304	161300	250578082	961	961	961	961	0
222	20250304	161200	250578082	961	961	961	961	0
223	20250304	161100	250578082	961	961	961	961	0
224	20250304	161000	250578082	961	961	961	961	0
225	20250304	160900	250578082	961	961	961	961	0
226	20250304	160800	250578082	961	961	961	961	0
227	20250304	160700	250578082	961	961	961	961	0
228	20250304	160600	250578082	961	961	961	961	0
229	20250304	160500	250578082	961	961	961	961	0
230	20250304	160400	250578082	961	961	961	961	0
231	20250304	160300	250578082	961	961	961	961	0
232	20250304	160200	250578082	961	961	961	961	0
233	20250304	160100	250578082	961	961	961	961	0
234	20250304	160000	250578082	961	961	961	961	0
235	20250304	155900	250578082	961	961	961	961	0
236	20250304	155800	250578082	961	961	961	961	0
237	20250304	155700	250578082	961	961	961	961	0
238	20250304	155600	250578082	961	961	961	961	0
239	20250304	155500	250578082	961	961	961	961	0
240	20250304	155400	250578082	961	961	961	961	0
241	20250304	155300	250578082	961	961	961	961	0
242	20250304	155200	250578082	961	961	961	961	10516
243	20250304	155100	250578082	961	961	961	961	0
244	20250304	155000	250578082	961	961	961	961	0
245	20250304	154900	250578082	961	961	961	961	0
246	20250304	154800	250578082	961	961	961	961	0
247	20250304	154700	250578082	961	961	961	961	0
248	20250304	154600	250578082	961	961	961	961	0
249	20250304	154500	250578082	961	961	961	961	0
250	20250304	154400	250578082	961	961	961	961	0
251	20250304	154300	250578082	961	961	961	961	0
252	20250304	154200	250578082	961	961	961	961	0
253	20250304	154100	250578082	961	961	961	961	0
254	20250304	154000	250578082	961	961	961	961	0
255	20250304	153900	250578082	961	961	961	961	0
256	20250304	153800	250578082	961	961	961	961	0
257	20250304	153700	250578082	961	961	961	961	0
258	20250304	153600	250578082	961	961	961	961	0
259	20250304	153500	250578082	961	961	961	961	0
260	20250304	153400	250578082	961	961	961	961	0
261	20250304	153300	250578082	961	961	961	961	0
262	20250304	153200	250578082	961	961	961	961	0
263	20250304	153100	250578082	961	961	961	961	0
264	20250304	153000	250578082	961	961	961	961	10516
265	20250304	152900	240472206	963	963	963	963	0
266	20250304	152800	240472206	963	963	963	963	0
267	20250304	152700	240472206	963	963	963	963	0
268	20250304	152600	240472206	963	963	963	963	0
269	20250304	152500	240472206	963	963	963	963	0
270	20250304	152400	240472206	963	963	963	963	0
271	20250304	152300	240472206	963	963	963	963	0
272	20250304	152200	240472206	963	963	963	963	0
273	20250304	152100	240472206	963	963	963	963	0
274	20250304	152000	240472206	963	963	963	963	0
275	20250304	151900	240472206	963	963	963	962	1639
276	20250304	151800	238894849	963	963	963	963	0
277	20250304	151700	238894849	963	963	963	962	8056
278	20250304	151600	231144921	962	963	963	962	200
279	20250304	151500	230952440	963	963	963	963	50
280	20250304	151400	230904290	964	964	964	964	100
281	20250304	151300	230807890	964	963	964	963	1285
282	20250304	151200	229570150	963	963	963	963	5677
283	20250304	151100	224103199	963	963	964	963	2010
284	20250304	151000	222167559	964	964	964	964	746
285	20250304	150900	221448415	964	964	964	964	95
286	20250304	150800	221356835	964	964	964	964	620
287	20250304	150700	220759155	964	965	966	964	3629
288	20250304	150600	217259759	966	966	966	966	0
289	20250304	150500	217259759	966	966	966	966	0
290	20250304	150400	217259759	966	966	966	966	1
291	20250304	150300	217258793	964	964	964	964	1590
292	20250304	150200	215726033	965	965	965	965	0
293	20250304	150100	215726033	965	965	965	965	0
294	20250304	150000	215726033	965	966	966	965	1072
295	20250304	145900	214691491	966	966	966	966	0
296	20250304	145800	214691491	966	966	966	966	500
297	20250304	145700	214208491	967	967	967	967	0
298	20250304	145600	214208491	967	967	967	967	10
299	20250304	145500	214198821	968	968	968	968	324
300	20250304	145400	213885189	968	968	968	968	4117
301	20250304	145300	209899933	968	969	969	968	4050
302	20250304	145200	205975880	970	969	970	969	493
303	20250304	145100	205498153	969	969	969	969	27
304	20250304	145000	205471990	969	969	969	969	0
305	20250304	144900	205471990	969	969	969	969	1
306	20250304	144800	205471021	968	968	968	968	200
307	20250304	144700	205277421	969	969	969	969	0
308	20250304	144600	205277421	969	969	969	969	0
309	20250304	144500	205277421	969	969	969	969	1
310	20250304	144400	205276452	968	968	968	968	10
311	20250304	144300	205266772	968	968	968	968	134
312	20250304	144200	205137060	968	968	968	968	1
313	20250304	144100	205136092	968	968	968	968	1
314	20250304	144000	205135124	968	968	968	968	100
315	20250304	143900	205038324	969	969	969	969	10
316	20250304	143800	205028634	965	965	965	965	200
317	20250304	143700	204835634	965	965	965	965	3
318	20250304	143600	204832739	965	965	965	965	0
319	20250304	143500	204832739	965	965	965	965	0
320	20250304	143400	204832739	965	965	965	965	231
321	20250304	143300	204609824	965	965	965	965	0
322	20250304	143200	204609824	965	965	965	965	0
323	20250304	143100	204609824	965	965	965	965	569
324	20250304	143000	204060739	965	968	968	964	1576
325	20250304	142900	202539494	971	971	971	971	1
326	20250304	142800	202538523	971	971	971	971	400
327	20250304	142700	202150123	972	972	972	972	0
328	20250304	142600	202150123	972	972	972	972	0
329	20250304	142500	202150123	972	969	972	969	501
330	20250304	142400	201664651	972	970	972	969	501
331	20250304	142300	201179171	971	971	971	971	303
332	20250304	142200	200884958	971	971	971	971	0
333	20250304	142100	200884958	971	970	971	970	2
334	20250304	142000	200883017	970	970	971	970	266
335	20250304	141900	200624897	969	965	969	965	154
336	20250304	141800	200475747	969	969	969	969	31
337	20250304	141700	200445708	969	970	970	969	111
338	20250304	141600	200338049	969	969	969	969	63
339	20250304	141500	200277002	969	969	969	969	53
340	20250304	141400	200225645	970	970	970	970	1
341	20250304	141300	200224675	969	968	969	968	625
342	20250304	141200	199619274	968	968	968	968	200
343	20250304	141100	199425674	968	968	968	968	0
344	20250304	141000	199425674	968	968	968	968	0
345	20250304	140900	199425674	968	968	968	968	76
346	20250304	140800	199352106	968	968	968	968	0
347	20250304	140700	199352106	968	968	968	968	144
348	20250304	140600	199212714	968	968	968	968	0
349	20250304	140500	199212714	968	968	968	968	803
350	20250304	140400	198435410	968	968	968	968	10
351	20250304	140300	198425730	968	968	968	968	8
352	20250304	140200	198417986	968	968	968	968	749
353	20250304	140100	197692954	968	967	968	967	85
354	20250304	140000	197610758	964	964	964	964	1042
355	20250304	135900	196606270	964	964	964	964	0
356	20250304	135800	196606270	964	964	964	964	0
357	20250304	135700	196606270	964	964	964	964	0
358	20250304	135600	196606270	964	964	964	964	485
359	20250304	135500	196138730	964	963	964	963	1000
360	20250304	135400	195175230	962	963	963	962	2494
361	20250304	135300	192775907	963	963	963	963	10
362	20250304	135200	192766277	963	963	963	963	21
363	20250304	135100	192746054	963	963	963	963	43
364	20250304	135000	192704645	963	963	963	963	0
365	20250304	134900	192704645	963	963	963	963	0
366	20250304	134800	192704645	963	963	963	963	327
367	20250304	134700	192389744	963	963	963	963	4003
368	20250304	134600	188534855	963	963	963	963	1097
369	20250304	134500	187478444	962	962	962	962	0
370	20250304	134400	187478444	962	963	963	962	100
371	20250304	134300	187382233	962	962	962	962	0
372	20250304	134200	187382233	962	962	962	962	0
373	20250304	134100	187382233	962	962	962	962	361
374	20250304	134000	187034951	962	962	962	962	601
375	20250304	133900	186456789	964	964	964	964	0
376	20250304	133800	186456789	964	964	964	964	0
377	20250304	133700	186456789	964	964	964	964	1
378	20250304	133600	186455825	961	963	963	961	10451
379	20250304	133500	176404371	963	964	964	963	565
380	20250304	133400	175860151	964	964	964	964	0
381	20250304	133300	175860151	964	967	967	964	2424
382	20250304	133200	173516161	967	967	967	967	0
383	20250304	133100	173516161	967	967	967	967	794
384	20250304	133000	172748363	967	967	967	967	2
385	20250304	132900	172746429	967	966	967	966	1786
386	20250304	132800	171020566	966	966	966	966	30
387	20250304	132700	170991586	966	965	966	965	245
388	20250304	132600	170755151	962	962	962	962	0
389	20250304	132500	170755151	962	964	964	962	6470
390	20250304	132400	164527661	965	965	965	965	120
391	20250304	132300	164411861	965	965	965	965	0
392	20250304	132200	164411861	965	965	965	965	100
393	20250304	132100	164315361	966	966	966	966	0
394	20250304	132000	164315361	966	966	966	963	981
395	20250304	131900	163370059	966	966	966	966	0
396	20250304	131800	163370059	966	966	966	966	0
397	20250304	131700	163370059	966	966	966	966	0
398	20250304	131600	163370059	966	966	966	966	1
399	20250304	131500	163369093	966	966	966	966	84
400	20250304	131400	163287949	966	966	966	966	100
401	20250304	131300	163191349	964	966	966	964	2003
402	20250304	131200	161260355	966	966	966	966	100
403	20250304	131100	161163755	967	967	967	967	202
404	20250304	131000	160968421	963	967	967	963	202
405	20250304	130900	160773350	966	966	966	966	10
406	20250304	130800	160763690	967	966	967	966	101
407	20250304	130700	160666123	966	966	966	966	500
408	20250304	130600	160183123	967	967	967	967	7
409	20250304	130500	160176354	967	966	967	966	63
410	20250304	130400	160115493	966	966	966	966	1141
411	20250304	130300	159013287	966	964	966	963	1981
412	20250304	130200	157100812	966	966	966	966	0
413	20250304	130100	157100812	966	965	966	964	16
414	20250304	130000	157085366	966	966	966	966	195
415	20250304	125900	156896996	966	966	966	966	20
416	20250304	125800	156877676	964	964	964	964	140
417	20250304	125700	156742716	968	968	968	968	10
418	20250304	125600	156733036	968	968	968	968	274
419	20250304	125500	156467804	968	967	968	964	501
420	20250304	125400	155984527	968	967	968	967	19
421	20250304	125300	155966151	965	966	966	965	400
422	20250304	125200	155579752	967	967	967	967	84
423	20250304	125100	155498524	967	967	967	967	0
424	20250304	125000	155498524	967	967	967	967	267
425	20250304	124900	155240335	967	968	968	967	193
426	20250304	124800	155053604	968	968	968	968	0
427	20250304	124700	155053604	968	968	968	968	200
428	20250304	124600	154860004	967	967	967	967	0
429	20250304	124500	154860004	967	967	967	967	2
430	20250304	124400	154858070	967	968	968	967	65
431	20250304	124300	154795180	968	968	968	968	3
432	20250304	124200	154792276	969	968	969	968	417
433	20250304	124100	154388520	968	968	968	968	343
434	20250304	124000	154056496	969	969	969	969	10
435	20250304	123900	154046806	969	966	969	966	110
436	20250304	123800	153940238	964	964	964	964	0
437	20250304	123700	153940238	964	972	972	964	2102
438	20250304	123600	151911910	972	972	972	972	1
439	20250304	123500	151910938	970	970	970	970	1
440	20250304	123400	151909968	971	972	972	971	120
441	20250304	123300	151793348	972	973	973	972	70
442	20250304	123200	151725247	972	972	972	972	1
443	20250304	123100	151724275	973	973	973	973	0
444	20250304	123000	151724275	973	973	973	973	0
445	20250304	122900	151724275	973	973	973	973	0
446	20250304	122800	151724275	973	973	973	970	41
447	20250304	122700	151684449	969	973	973	969	42
448	20250304	122600	151643733	966	968	968	966	117
449	20250304	122500	151530591	974	974	974	974	0
450	20250304	122400	151530591	974	974	974	974	0
451	20250304	122300	151530591	974	974	974	974	0
452	20250304	122200	151530591	974	970	974	970	51
453	20250304	122100	151481117	968	968	968	968	0
454	20250304	122000	151481117	968	968	968	968	0
455	20250304	121900	151481117	968	968	968	968	0
456	20250304	121800	151481117	968	968	968	968	567
457	20250304	121700	150932261	968	968	968	968	1
458	20250304	121600	150931293	968	969	969	965	800
459	20250304	121500	150156757	968	968	968	968	0
460	20250304	121400	150156757	968	968	968	968	188
461	20250304	121300	149974773	971	971	971	971	505
462	20250304	121200	149484418	971	971	971	971	0
463	20250304	121100	149484418	971	971	971	971	2
464	20250304	121000	149482476	971	971	971	971	0
465	20250304	120900	149482476	971	971	971	971	0
466	20250304	120800	149482476	971	971	971	971	0
467	20250304	120700	149482476	971	971	971	971	20
468	20250304	120600	149463056	968	968	968	968	180
469	20250304	120500	149288816	968	968	968	968	38
470	20250304	120400	149252032	968	968	968	968	25
471	20250304	120300	149227832	968	968	968	968	0
472	20250304	120200	149227832	968	968	968	968	1002
473	20250304	120100	148257896	964	964	964	964	0
474	20250304	120000	148257896	964	966	966	964	2117
475	20250304	115900	146215143	965	965	965	965	0
476	20250304	115800	146215143	965	966	966	965	2644
477	20250304	115700	143662064	968	968	968	968	0
478	20250304	115600	143662064	968	968	968	968	0
479	20250304	115500	143662064	968	966	968	966	301
480	20250304	115400	143371296	966	966	966	966	0
481	20250304	115300	143371296	966	966	966	966	0
482	20250304	115200	143371296	966	968	968	966	902
483	20250304	115100	142499961	968	968	968	968	0
484	20250304	115000	142499961	968	968	968	968	50
485	20250304	114900	142451561	968	968	968	968	2
486	20250304	114800	142449625	966	967	967	966	1393
487	20250304	114700	141102699	968	968	968	968	1
488	20250304	114600	141101731	967	967	967	967	13
489	20250304	114500	141089160	968	968	968	968	2
490	20250304	114400	141087224	967	967	967	967	1
491	20250304	114300	141086257	968	968	968	968	1859
492	20250304	114200	139286745	968	968	968	968	0
493	20250304	114100	139286745	968	969	969	968	1262
494	20250304	114000	138064773	971	971	971	971	0
495	20250304	113900	138064773	971	971	971	971	57
496	20250304	113800	138009426	969	971	971	968	434
497	20250304	113700	137589298	971	971	971	971	0
498	20250304	113600	137589298	971	971	971	971	0
499	20250304	113500	137589298	971	971	971	971	23
500	20250304	113400	137566965	971	971	971	971	0
501	20250304	113300	137566965	971	971	971	971	10
502	20250304	113200	137557255	970	970	970	970	1241
503	20250304	113100	136353485	968	968	968	968	5
504	20250304	113000	136348645	968	968	968	968	0
505	20250304	112900	136348645	968	969	969	968	409
506	20250304	112800	135952729	970	970	970	970	0
507	20250304	112700	135952729	970	972	972	970	3057
508	20250304	112600	132987431	972	972	972	972	3
509	20250304	112500	132984515	972	972	972	972	8
510	20250304	112400	132976739	971	971	971	971	0
511	20250304	112300	132976739	971	971	971	971	0
512	20250304	112200	132976739	971	971	971	971	2000
513	20250304	112100	131034739	975	975	975	975	1
514	20250304	112000	131033764	971	971	971	971	0
515	20250304	111900	131033764	971	972	972	971	29
516	20250304	111800	131005585	977	971	977	971	70
517	20250304	111700	130937609	977	977	977	977	0
518	20250304	111600	130937609	977	977	977	977	0
519	20250304	111500	130937609	977	977	977	977	1
520	20250304	111400	130936632	978	978	978	978	0
521	20250304	111300	130936632	978	978	978	978	0
522	20250304	111200	130936632	978	978	978	978	1
523	20250304	111100	130935654	971	971	971	971	0
524	20250304	111000	130935654	971	971	971	971	300
525	20250304	110900	130644354	971	971	971	971	300
526	20250304	110800	130353054	975	975	975	975	20
527	20250304	110700	130333554	977	976	977	976	305
528	20250304	110600	130035573	976	976	976	976	1
529	20250304	110500	130034597	971	971	971	971	0
530	20250304	110400	130034597	971	971	971	971	0
531	20250304	110300	130034597	971	971	971	971	0
532	20250304	110200	130034597	971	971	971	971	0
533	20250304	110100	130034597	971	971	971	971	0
534	20250304	110000	130034597	971	971	971	971	0
535	20250304	105900	130034597	971	971	971	971	0
536	20250304	105800	130034597	971	972	972	971	143
537	20250304	105700	129895729	978	978	978	978	0
538	20250304	105600	129895729	978	978	978	978	0
539	20250304	105500	129895729	978	978	978	978	0
540	20250304	105400	129895729	978	978	978	978	0
541	20250304	105300	129895729	978	978	978	978	0
542	20250304	105200	129895729	978	978	978	978	0
543	20250304	105100	129895729	978	978	978	978	500
544	20250304	105000	129406729	978	978	978	978	0
545	20250304	104900	129406729	978	978	978	978	0
546	20250304	104800	129406729	978	971	978	971	2
547	20250304	104700	129404780	978	978	978	978	1
548	20250304	104600	129403802	978	978	978	978	0
549	20250304	104500	129403802	978	978	978	978	0
550	20250304	104400	129403802	978	978	978	978	0
551	20250304	104300	129403802	978	978	978	978	0
552	20250304	104200	129403802	978	978	978	978	0
553	20250304	104100	129403802	978	978	978	978	0
554	20250304	104000	129403802	978	978	978	978	83
555	20250304	103900	129322628	978	978	978	978	0
556	20250304	103800	129322628	978	978	978	978	2
557	20250304	103700	129320672	970	971	971	970	990
558	20250304	103600	128360066	969	978	978	969	4
559	20250304	103500	128356181	967	980	980	967	146
560	20250304	103400	128213205	980	970	980	970	3309
561	20250304	103300	124990839	970	970	970	970	0
562	20250304	103200	124990839	970	970	970	970	0
563	20250304	103100	124990839	970	970	970	970	2
564	20250304	103000	124988899	968	966	968	966	502
565	20250304	102900	124502965	968	968	968	968	0
566	20250304	102800	124502965	968	968	968	968	0
567	20250304	102700	124502965	968	968	968	968	0
568	20250304	102600	124502965	968	965	968	965	3675
569	20250304	102500	120956587	965	965	965	965	0
570	20250304	102400	120956587	965	965	965	965	0
571	20250304	102300	120956587	965	965	965	965	0
572	20250304	102200	120956587	965	967	967	965	2214
573	20250304	102100	118819989	969	967	969	967	67
574	20250304	102000	118755198	967	963	967	963	1078
575	20250304	101900	117715139	965	965	965	965	0
576	20250304	101800	117715139	965	965	965	965	0
577	20250304	101700	117715139	965	963	965	963	2
578	20250304	101600	117713211	965	965	965	965	11
579	20250304	101500	117702596	966	962	966	962	1625
580	20250304	101400	116139266	961	963	963	961	7865
581	20250304	101300	108573315	966	966	966	966	1
582	20250304	101200	108572349	963	963	963	963	60
583	20250304	101100	108514569	963	963	963	963	0
584	20250304	101000	108514569	963	966	966	963	9
585	20250304	100900	108505881	966	966	966	966	4
586	20250304	100800	108502017	962	964	964	962	2099
587	20250304	100700	106482296	964	964	964	964	0
588	20250304	100600	106482296	964	964	964	964	620
589	20250304	100500	105884616	963	964	964	963	336
590	20250304	100400	105560889	963	965	965	963	870
591	20250304	100300	104721536	965	966	966	965	798
592	20250304	100200	103951351	966	966	966	966	134
593	20250304	100100	103821907	967	967	967	967	173
594	20250304	100000	103654616	970	970	970	970	10
595	20250304	095900	103644916	967	967	967	967	1
596	20250304	095800	103643949	967	967	967	967	1001
597	20250304	095700	102675982	970	971	971	970	22
598	20250304	095600	102654623	971	971	971	971	10
599	20250304	095500	102644913	971	967	971	966	2373
600	20250304	095400	100350547	967	969	969	967	500
601	20250304	095300	99866741	971	971	971	971	0
602	20250304	095200	99866741	971	971	971	971	25
603	20250304	095100	99842466	971	971	971	971	68
604	20250304	095000	99776438	971	968	971	968	1532
605	20250304	094900	98293027	971	971	971	970	2071
606	20250304	094800	96284086	971	968	971	968	1131
607	20250304	094700	95187033	968	968	968	968	2
608	20250304	094600	95185097	969	970	970	967	4072
609	20250304	094500	91244030	970	970	970	970	567
610	20250304	094400	90694040	970	971	971	970	431
611	20250304	094300	90275850	971	971	971	971	142
612	20250304	094200	90137968	971	971	971	971	21
613	20250304	094100	90117577	971	972	972	971	553
614	20250304	094000	89580564	972	974	974	972	1406
615	20250304	093900	88213609	973	974	974	973	277
616	20250304	093800	87943888	974	974	974	974	9
617	20250304	093700	87935122	974	978	978	974	128
618	20250304	093600	87809958	978	974	978	974	3510
619	20250304	093500	84381178	978	974	978	974	3
620	20250304	093400	84378252	974	974	974	974	1
621	20250304	093300	84377278	974	976	976	974	328
622	20250304	093200	84057796	976	976	976	974	432
623	20250304	093100	83636167	976	978	978	976	41
624	20250304	093000	83596071	978	978	978	970	7112
625	20250304	092900	76688142	977	977	977	976	402
626	20250304	092800	76295536	977	973	977	972	261
627	20250304	092700	76041725	973	978	978	973	168
628	20250304	092600	75878161	978	977	978	977	105
629	20250304	092500	75775571	977	973	977	973	101
630	20250304	092400	75677294	972	972	972	972	0
631	20250304	092300	75677294	972	978	978	972	1090
632	20250304	092200	74611352	978	978	978	978	0
633	20250304	092100	74611352	978	978	978	978	1010
634	20250304	092000	73623572	978	978	978	978	3267
635	20250304	091900	70428446	978	971	978	971	946
636	20250304	091800	69508065	965	962	965	959	3723
637	20250304	091700	65922625	962	963	964	960	867
638	20250304	091600	65087506	959	964	964	959	505
639	20250304	091500	64600711	964	963	964	959	3302
640	20250304	091400	61430032	959	959	959	959	76
641	20250304	091300	61357148	963	963	963	958	3716
642	20250304	091200	57794334	959	960	963	958	7704
643	20250304	091100	50407864	963	963	963	960	866
644	20250304	091000	49575235	963	965	965	963	410
645	20250304	090900	49180195	964	961	965	959	6600
646	20250304	090800	42833257	965	961	965	960	3113
647	20250304	090700	39843264	961	970	973	961	754
648	20250304	090600	39113823	973	966	973	960	17727
649	20250304	090500	22034551	966	967	967	966	4151
650	20250304	090400	18024004	966	966	966	966	0
651	20250304	090300	18024004	966	987	988	966	12505
652	20250304	090200	5876936	976	980	988	976	494
653	20250304	090100	5393442	989	980	989	980	1250
654	20250304	090000	4168433	989	987	989	980	3771