KissMeData/052900/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193700	152666390	975	975	975	975	842
3	20250307	193600	152666390	975	975	975	975	0
4	20250307	193500	152666390	975	975	975	975	0
5	20250307	193400	152666390	975	975	975	975	0
6	20250307	193300	152666390	975	975	975	975	0
7	20250307	193200	152666390	975	975	975	975	0
8	20250307	193100	152666390	975	975	975	975	0
9	20250307	193000	152666390	975	975	975	975	0
10	20250307	192900	152666390	975	975	975	975	0
11	20250307	192800	152666390	975	975	975	975	0
12	20250307	192700	152666390	975	975	975	975	0
13	20250307	192600	152666390	975	975	975	975	0
14	20250307	192500	152666390	975	975	975	975	0
15	20250307	192400	152666390	975	975	975	975	0
16	20250307	192300	152666390	975	975	975	975	0
17	20250307	192200	152666390	975	975	975	975	0
18	20250307	192100	152666390	975	975	975	975	0
19	20250307	192000	152666390	975	975	975	975	0
20	20250307	191900	152666390	975	975	975	975	0
21	20250307	191800	152666390	975	975	975	975	0
22	20250307	191700	152666390	975	975	975	975	0
23	20250307	191600	152666390	975	975	975	975	0
24	20250307	191500	152666390	975	975	975	975	0
25	20250307	191400	152666390	975	975	975	975	0
26	20250307	191300	152666390	975	975	975	975	0
27	20250307	191200	152666390	975	975	975	975	0
28	20250307	191100	152666390	975	975	975	975	0
29	20250307	191000	152666390	975	975	975	975	0
30	20250307	190900	152666390	975	975	975	975	0
31	20250307	190800	152666390	975	975	975	975	0
32	20250307	190700	152666390	975	975	975	975	842
33	20250307	190600	152666390	975	975	975	975	0
34	20250307	190500	152666390	975	975	975	975	0
35	20250307	190400	152666390	975	975	975	975	0
36	20250307	190300	152666390	975	975	975	975	0
37	20250307	190200	152666390	975	975	975	975	0
38	20250307	190100	152666390	975	975	975	975	0
39	20250307	190000	152666390	975	975	975	975	0
40	20250307	185900	152666390	975	975	975	975	0
41	20250307	185800	152666390	975	975	975	975	0
42	20250307	185700	152666390	975	975	975	975	0
43	20250307	185600	152666390	975	975	975	975	0
44	20250307	185500	152666390	975	975	975	975	0
45	20250307	185400	152666390	975	975	975	975	0
46	20250307	185300	152666390	975	975	975	975	0
47	20250307	185200	152666390	975	975	975	975	0
48	20250307	185100	152666390	975	975	975	975	0
49	20250307	185000	152666390	975	975	975	975	0
50	20250307	184900	152666390	975	975	975	975	0
51	20250307	184800	152666390	975	975	975	975	0
52	20250307	184700	152666390	975	975	975	975	0
53	20250307	184600	152666390	975	975	975	975	0
54	20250307	184500	152666390	975	975	975	975	0
55	20250307	184400	152666390	975	975	975	975	0
56	20250307	184300	152666390	975	975	975	975	0
57	20250307	184200	152666390	975	975	975	975	0
58	20250307	184100	152666390	975	975	975	975	0
59	20250307	184000	152666390	975	975	975	975	0
60	20250307	183900	152666390	975	975	975	975	0
61	20250307	183800	152666390	975	975	975	975	0
62	20250307	183700	152666390	975	975	975	975	842
63	20250307	183600	152666390	975	975	975	975	0
64	20250307	183500	152666390	975	975	975	975	0
65	20250307	183400	152666390	975	975	975	975	0
66	20250307	183300	152666390	975	975	975	975	0
67	20250307	183200	152666390	975	975	975	975	0
68	20250307	183100	152666390	975	975	975	975	0
69	20250307	183000	152666390	975	975	975	975	0
70	20250307	182900	152666390	975	975	975	975	0
71	20250307	182800	152666390	975	975	975	975	0
72	20250307	182700	152666390	975	975	975	975	0
73	20250307	182600	152666390	975	975	975	975	0
74	20250307	182500	152666390	975	975	975	975	0
75	20250307	182400	152666390	975	975	975	975	0
76	20250307	182300	152666390	975	975	975	975	0
77	20250307	182200	152666390	975	975	975	975	0
78	20250307	182100	152666390	975	975	975	975	0
79	20250307	182000	152666390	975	975	975	975	0
80	20250307	181900	152666390	975	975	975	975	0
81	20250307	181800	152666390	975	975	975	975	0
82	20250307	181700	152666390	975	975	975	975	0
83	20250307	181600	152666390	975	975	975	975	0
84	20250307	181500	152666390	975	975	975	975	0
85	20250307	181400	152666390	975	975	975	975	0
86	20250307	181300	152666390	975	975	975	975	0
87	20250307	181200	152666390	975	975	975	975	0
88	20250307	181100	152666390	975	975	975	975	0
89	20250307	181000	152666390	975	975	975	975	0
90	20250307	180900	152666390	975	975	975	975	0
91	20250307	180800	152666390	975	975	975	975	0
92	20250307	180700	152666390	975	975	975	975	842
93	20250307	180600	152666390	975	975	975	975	0
94	20250307	180500	152666390	975	975	975	975	0
95	20250307	180400	152666390	975	975	975	975	0
96	20250307	180300	152666390	975	975	975	975	0
97	20250307	180200	152666390	975	975	975	975	0
98	20250307	180100	152666390	975	975	975	975	0
99	20250307	180000	152666390	975	975	975	975	0
100	20250307	175900	152666390	975	975	975	975	0
101	20250307	175800	152666390	975	975	975	975	0
102	20250307	175700	152666390	975	975	975	975	0
103	20250307	175600	152666390	975	975	975	975	0
104	20250307	175500	152666390	975	975	975	975	0
105	20250307	175400	152666390	975	975	975	975	0
106	20250307	175300	152666390	975	975	975	975	0
107	20250307	175200	152666390	975	975	975	975	0
108	20250307	175100	152666390	975	975	975	975	0
109	20250307	175000	152666390	975	975	975	975	0
110	20250307	174900	152666390	975	975	975	975	0
111	20250307	174800	152666390	975	975	975	975	0
112	20250307	174700	152666390	975	975	975	975	0
113	20250307	174600	152666390	975	975	975	975	0
114	20250307	174500	152666390	975	975	975	975	0
115	20250307	174400	152666390	975	975	975	975	0
116	20250307	174300	152666390	975	975	975	975	0
117	20250307	174200	152666390	975	975	975	975	0
118	20250307	174100	152666390	975	975	975	975	0
119	20250307	174000	152666390	975	975	975	975	0
120	20250307	173900	152666390	975	975	975	975	0
121	20250307	173800	152666390	975	975	975	975	0
122	20250307	173700	152666390	975	975	975	975	842
123	20250307	173600	152666390	975	975	975	975	0
124	20250307	173500	152666390	975	975	975	975	0
125	20250307	173400	152666390	975	975	975	975	0
126	20250307	173300	152666390	975	975	975	975	0
127	20250307	173200	152666390	975	975	975	975	0
128	20250307	173100	152666390	975	975	975	975	0
129	20250307	173000	152666390	975	975	975	975	0
130	20250307	172900	152666390	975	975	975	975	0
131	20250307	172800	152666390	975	975	975	975	0
132	20250307	172700	152666390	975	975	975	975	0
133	20250307	172600	152666390	975	975	975	975	0
134	20250307	172500	152666390	975	975	975	975	0
135	20250307	172400	152666390	975	975	975	975	0
136	20250307	172300	152666390	975	975	975	975	0
137	20250307	172200	152666390	975	975	975	975	0
138	20250307	172100	152666390	975	975	975	975	0
139	20250307	172000	152666390	975	975	975	975	0
140	20250307	171900	152666390	975	975	975	975	0
141	20250307	171800	152666390	975	975	975	975	0
142	20250307	171700	152666390	975	975	975	975	0
143	20250307	171600	152666390	975	975	975	975	0
144	20250307	171500	152666390	975	975	975	975	0
145	20250307	171400	152666390	975	975	975	975	0
146	20250307	171300	152666390	975	975	975	975	0
147	20250307	171200	152666390	975	975	975	975	0
148	20250307	171100	152666390	975	975	975	975	0
149	20250307	171000	152666390	975	975	975	975	0
150	20250307	170900	152666390	975	975	975	975	0
151	20250307	170800	152666390	975	975	975	975	0
152	20250307	170700	152666390	975	975	975	975	842
153	20250307	170600	152666390	975	975	975	975	0
154	20250307	170500	152666390	975	975	975	975	0
155	20250307	170400	152666390	975	975	975	975	0
156	20250307	170300	152666390	975	975	975	975	0
157	20250307	170200	152666390	975	975	975	975	0
158	20250307	170100	152666390	975	975	975	975	0
159	20250307	170000	152666390	975	975	975	975	0
160	20250307	165900	152666390	975	975	975	975	0
161	20250307	165800	152666390	975	975	975	975	0
162	20250307	165700	152666390	975	975	975	975	0
163	20250307	165600	152666390	975	975	975	975	0
164	20250307	165500	152666390	975	975	975	975	0
165	20250307	165400	152666390	975	975	975	975	0
166	20250307	165300	152666390	975	975	975	975	0
167	20250307	165200	152666390	975	975	975	975	0
168	20250307	165100	152666390	975	975	975	975	0
169	20250307	165000	152666390	975	975	975	975	0
170	20250307	164900	152666390	975	975	975	975	0
171	20250307	164800	152666390	975	975	975	975	0
172	20250307	164700	152666390	975	975	975	975	0
173	20250307	164600	152666390	975	975	975	975	0
174	20250307	164500	152666390	975	975	975	975	0
175	20250307	164400	152666390	975	975	975	975	0
176	20250307	164300	152666390	975	975	975	975	0
177	20250307	164200	152666390	975	975	975	975	0
178	20250307	164100	152666390	975	975	975	975	0
179	20250307	164000	152666390	975	975	975	975	0
180	20250307	163900	152666390	975	975	975	975	0
181	20250307	163800	152666390	975	975	975	975	0
182	20250307	163700	152666390	975	975	975	975	842
183	20250307	163600	152666390	975	975	975	975	0
184	20250307	163500	152666390	975	975	975	975	0
185	20250307	163400	152666390	975	975	975	975	0
186	20250307	163300	152666390	975	975	975	975	0
187	20250307	163200	152666390	975	975	975	975	0
188	20250307	163100	152666390	975	975	975	975	0
189	20250307	163000	152666390	975	975	975	975	0
190	20250307	162900	152666390	975	975	975	975	0
191	20250307	162800	152666390	975	975	975	975	0
192	20250307	162700	152666390	975	975	975	975	0
193	20250307	162600	152666390	975	975	975	975	0
194	20250307	162500	152666390	975	975	975	975	0
195	20250307	162400	152666390	975	975	975	975	0
196	20250307	162300	152666390	975	975	975	975	0
197	20250307	162200	152666390	975	975	975	975	0
198	20250307	162100	152666390	975	975	975	975	0
199	20250307	162000	152666390	975	975	975	975	0
200	20250307	161900	152666390	975	975	975	975	0
201	20250307	161800	152666390	975	975	975	975	0
202	20250307	161700	152666390	975	975	975	975	0
203	20250307	161600	152666390	975	975	975	975	0
204	20250307	161500	152666390	975	975	975	975	0
205	20250307	161400	152666390	975	975	975	975	0
206	20250307	161300	152666390	975	975	975	975	0
207	20250307	161200	152666390	975	975	975	975	0
208	20250307	161100	152666390	975	975	975	975	0
209	20250307	161000	152666390	975	975	975	975	0
210	20250307	160900	152666390	975	975	975	975	0
211	20250307	160800	152666390	975	975	975	975	0
212	20250307	160700	152666390	975	975	975	975	842
213	20250307	160600	152666390	975	975	975	975	0
214	20250307	160500	152666390	975	975	975	975	0
215	20250307	160400	152666390	975	975	975	975	0
216	20250307	160300	152666390	975	975	975	975	0
217	20250307	160200	152666390	975	975	975	975	0
218	20250307	160100	152666390	975	975	975	975	0
219	20250307	160000	152666390	975	975	975	975	0
220	20250307	155900	152666390	975	975	975	975	0
221	20250307	155800	152666390	975	975	975	975	0
222	20250307	155700	152666390	975	975	975	975	0
223	20250307	155600	152666390	975	975	975	975	0
224	20250307	155500	152666390	975	975	975	975	0
225	20250307	155400	152666390	975	975	975	975	0
226	20250307	155300	152666390	975	975	975	975	0
227	20250307	155200	152666390	975	975	975	975	0
228	20250307	155100	152666390	975	975	975	975	0
229	20250307	155000	152666390	975	975	975	975	0
230	20250307	154900	152666390	975	975	975	975	0
231	20250307	154800	152666390	975	975	975	975	0
232	20250307	154700	152666390	975	975	975	975	0
233	20250307	154600	152666390	975	975	975	975	0
234	20250307	154500	152666390	975	975	975	975	0
235	20250307	154400	152666390	975	975	975	975	0
236	20250307	154300	152666390	975	975	975	975	0
237	20250307	154200	152666390	975	975	975	975	0
238	20250307	154100	152666390	975	975	975	975	0
239	20250307	154000	152666390	975	975	975	975	0
240	20250307	153900	152666390	975	975	975	975	0
241	20250307	153800	152666390	975	975	975	975	0
242	20250307	153700	152666390	975	975	975	975	842
243	20250307	153600	152666390	975	975	975	975	0
244	20250307	153500	152666390	975	975	975	975	0
245	20250307	153400	152666390	975	975	975	975	0
246	20250307	153300	152666390	975	975	975	975	0
247	20250307	153200	152666390	975	975	975	975	0
248	20250307	153100	152666390	975	975	975	975	0
249	20250307	153000	152666390	975	975	975	975	842
250	20250307	152900	151845440	970	970	970	970	0
251	20250307	152800	151845440	970	970	970	970	0
252	20250307	152700	151845440	970	970	970	970	0
253	20250307	152600	151845440	970	970	970	970	0
254	20250307	152500	151845440	970	970	970	970	0
255	20250307	152400	151845440	970	970	970	970	0
256	20250307	152300	151845440	970	970	970	970	0
257	20250307	152200	151845440	970	970	970	970	0
258	20250307	152100	151845440	970	970	970	970	0
259	20250307	152000	151845440	970	970	970	970	0
260	20250307	151900	151845440	970	970	970	970	6
261	20250307	151800	151839620	970	970	970	970	1
262	20250307	151700	151838650	966	966	966	966	100
263	20250307	151600	151742050	970	967	970	966	725
264	20250307	151500	151041519	967	967	967	967	627
265	20250307	151400	150435210	966	966	966	966	133
266	20250307	151300	150306732	963	963	963	963	0
267	20250307	151200	150306732	963	963	963	963	0
268	20250307	151100	150306732	963	964	964	963	2019
269	20250307	151000	148361647	966	966	966	966	0
270	20250307	150900	148361647	966	966	966	966	0
271	20250307	150800	148361647	966	966	966	966	0
272	20250307	150700	148361647	966	966	966	966	0
273	20250307	150600	148361647	966	966	966	966	0
274	20250307	150500	148361647	966	966	966	966	0
275	20250307	150400	148361647	966	966	966	966	0
276	20250307	150300	148361647	966	966	966	966	2
277	20250307	150200	148359715	964	964	964	964	0
278	20250307	150100	148359715	964	964	964	964	0
279	20250307	150000	148359715	964	964	964	963	3756
280	20250307	145900	144740137	964	965	966	964	2648
281	20250307	145800	142184620	965	965	965	965	3
282	20250307	145700	142181725	965	963	965	963	1048
283	20250307	145600	141171405	965	965	965	965	55
284	20250307	145500	141118330	966	966	966	966	0
285	20250307	145400	141118330	966	966	966	966	600
286	20250307	145300	140538730	966	965	966	963	1343
287	20250307	145200	139244370	966	966	966	966	0
288	20250307	145100	139244370	966	966	966	966	3
289	20250307	145000	139241472	966	966	966	966	0
290	20250307	144900	139241472	966	966	966	966	4
291	20250307	144800	139237608	966	966	966	966	33
292	20250307	144700	139205730	967	967	967	967	0
293	20250307	144600	139205730	967	967	967	967	0
294	20250307	144500	139205730	967	967	967	967	5
295	20250307	144400	139200895	967	967	967	967	1
296	20250307	144300	139199928	968	967	968	964	1044
297	20250307	144200	138193080	968	968	968	968	100
298	20250307	144100	138096280	968	968	968	968	82
299	20250307	144000	138016904	969	968	969	968	30
300	20250307	143900	137987861	968	967	968	967	7
301	20250307	143800	137981089	969	969	969	969	3
302	20250307	143700	137978182	969	969	969	969	7
303	20250307	143600	137971399	969	969	969	969	5
304	20250307	143500	137966554	969	968	969	968	10
305	20250307	143400	137956871	969	969	969	969	0
306	20250307	143300	137956871	969	969	969	969	3
307	20250307	143200	137953964	969	968	969	968	90
308	20250307	143100	137866839	965	965	965	965	2090
309	20250307	143000	135849989	966	967	967	966	2458
310	20250307	142900	133475018	967	968	968	967	1463
311	20250307	142800	132059498	969	969	969	969	0
312	20250307	142700	132059498	969	969	969	969	0
313	20250307	142600	132059498	969	969	969	969	0
314	20250307	142500	132059498	969	969	969	969	0
315	20250307	142400	132059498	969	969	969	969	5
316	20250307	142300	132054653	969	969	969	969	5
317	20250307	142200	132049808	969	969	969	969	0
318	20250307	142100	132049808	969	968	969	968	1726
319	20250307	142000	130379037	968	968	968	968	1100
320	20250307	141900	129314237	969	972	972	969	2483
321	20250307	141800	126907996	974	974	974	974	0
322	20250307	141700	126907996	974	974	974	974	0
323	20250307	141600	126907996	974	974	974	974	0
324	20250307	141500	126907996	974	974	974	974	0
325	20250307	141400	126907996	974	974	974	974	10
326	20250307	141300	126898256	974	974	974	974	71
327	20250307	141200	126829102	975	975	975	975	149
328	20250307	141100	126683827	975	974	975	974	206
329	20250307	141000	126483075	976	976	976	976	0
330	20250307	140900	126483075	976	976	976	976	5
331	20250307	140800	126478195	974	974	974	974	0
332	20250307	140700	126478195	974	972	974	970	7539
333	20250307	140600	119155348	974	974	974	974	18
334	20250307	140500	119137816	973	973	973	973	1496
335	20250307	140400	117682208	974	974	974	974	0
336	20250307	140300	117682208	974	974	974	974	0
337	20250307	140200	117682208	974	974	974	974	0
338	20250307	140100	117682208	974	974	974	974	0
339	20250307	140000	117682208	974	974	974	974	0
340	20250307	135900	117682208	974	974	974	974	400
341	20250307	135800	117292608	974	974	974	974	0
342	20250307	135700	117292608	974	974	974	974	0
343	20250307	135600	117292608	974	974	974	974	0
344	20250307	135500	117292608	974	974	974	974	0
345	20250307	135400	117292608	974	974	974	974	4
346	20250307	135300	117288712	974	974	974	974	0
347	20250307	135200	117288712	974	974	974	974	0
348	20250307	135100	117288712	974	976	976	974	1037
349	20250307	135000	116278662	977	977	977	977	0
350	20250307	134900	116278662	977	977	977	977	0
351	20250307	134800	116278662	977	977	977	977	0
352	20250307	134700	116278662	977	977	977	977	0
353	20250307	134600	116278662	977	977	977	977	0
354	20250307	134500	116278662	977	977	977	977	145
355	20250307	134400	116136997	977	977	977	976	781
356	20250307	134300	115374084	974	974	974	974	0
357	20250307	134200	115374084	974	974	974	974	0
358	20250307	134100	115374084	974	974	974	974	168
359	20250307	134000	115210452	974	974	974	974	1109
360	20250307	133900	114130286	974	974	974	974	3081
361	20250307	133800	111129392	978	978	978	978	1
362	20250307	133700	111128414	973	975	975	973	6482
363	20250307	133600	104817765	978	978	978	978	0
364	20250307	133500	104817765	978	978	978	978	1
365	20250307	133400	104816787	975	975	975	975	0
366	20250307	133300	104816787	975	975	975	975	1
367	20250307	133200	104815812	978	978	978	978	0
368	20250307	133100	104815812	978	978	978	978	0
369	20250307	133000	104815812	978	978	978	978	0
370	20250307	132900	104815812	978	978	978	978	0
371	20250307	132800	104815812	978	978	978	978	0
372	20250307	132700	104815812	978	978	978	978	0
373	20250307	132600	104815812	978	978	978	978	0
374	20250307	132500	104815812	978	978	978	978	0
375	20250307	132400	104815812	978	978	978	978	0
376	20250307	132300	104815812	978	978	978	978	0
377	20250307	132200	104815812	978	978	978	978	0
378	20250307	132100	104815812	978	978	978	978	0
379	20250307	132000	104815812	978	978	978	978	0
380	20250307	131900	104815812	978	978	978	978	0
381	20250307	131800	104815812	978	978	978	978	0
382	20250307	131700	104815812	978	978	978	978	0
383	20250307	131600	104815812	978	978	978	978	0
384	20250307	131500	104815812	978	975	978	975	141
385	20250307	131400	104678331	975	975	975	975	0
386	20250307	131300	104678331	975	975	975	975	0
387	20250307	131200	104678331	975	975	975	975	741
388	20250307	131100	103955856	975	974	975	974	1802
389	20250307	131000	102200706	974	974	974	974	6
390	20250307	130900	102194862	973	973	973	973	0
391	20250307	130800	102194862	973	973	973	973	0
392	20250307	130700	102194862	973	973	973	973	1324
393	20250307	130600	100906610	973	973	973	973	15
394	20250307	130500	100892015	973	973	973	973	49
395	20250307	130400	100844338	973	973	973	973	0
396	20250307	130300	100844338	973	973	973	973	29
397	20250307	130200	100816121	973	973	973	973	108
398	20250307	130100	100711037	973	973	973	973	46
399	20250307	130000	100666279	972	972	972	972	4013
400	20250307	125900	96765643	971	971	971	971	0
401	20250307	125800	96765643	971	971	971	971	0
402	20250307	125700	96765643	971	971	971	971	100
403	20250307	125600	96668543	972	972	972	972	0
404	20250307	125500	96668543	972	972	972	972	3
405	20250307	125400	96665627	972	972	972	972	514
406	20250307	125300	96166019	972	972	972	972	0
407	20250307	125200	96166019	972	971	972	971	1030
408	20250307	125100	95165371	971	971	972	971	202
409	20250307	125000	94969129	971	971	971	971	0
410	20250307	124900	94969129	971	971	971	971	8
411	20250307	124800	94961361	971	971	971	971	200
412	20250307	124700	94767161	971	971	971	971	0
413	20250307	124600	94767161	971	971	971	971	0
414	20250307	124500	94767161	971	971	971	971	10
415	20250307	124400	94757451	971	971	971	971	0
416	20250307	124300	94757451	971	971	971	971	10
417	20250307	124200	94747741	971	971	971	971	0
418	20250307	124100	94747741	971	972	972	971	12
419	20250307	124000	94736088	971	971	971	971	726
420	20250307	123900	94031142	973	973	973	973	0
421	20250307	123800	94031142	973	973	973	973	0
422	20250307	123700	94031142	973	973	973	973	0
423	20250307	123600	94031142	973	973	973	973	1
424	20250307	123500	94030169	971	973	973	971	2350
425	20250307	123400	91745028	974	974	974	974	1
426	20250307	123300	91744054	974	974	974	974	0
427	20250307	123200	91744054	974	974	974	974	30
428	20250307	123100	91714834	974	974	974	974	8
429	20250307	123000	91707042	973	973	973	973	0
430	20250307	122900	91707042	973	973	973	973	0
431	20250307	122800	91707042	973	973	973	973	0
432	20250307	122700	91707042	973	973	973	973	1
433	20250307	122600	91706069	974	974	974	974	0
434	20250307	122500	91706069	974	973	974	973	11
435	20250307	122400	91695356	974	974	974	974	300
436	20250307	122300	91403156	974	974	974	973	165
437	20250307	122200	91242461	974	974	974	974	400
438	20250307	122100	90852861	974	974	974	974	5
439	20250307	122000	90847991	974	974	974	974	3
440	20250307	121900	90845069	974	974	974	974	50
441	20250307	121800	90796369	974	974	974	974	0
442	20250307	121700	90796369	974	974	974	974	2237
443	20250307	121600	88617531	975	976	976	975	1118
444	20250307	121500	87527460	978	978	978	978	0
445	20250307	121400	87527460	978	978	978	978	0
446	20250307	121300	87527460	978	978	978	978	0
447	20250307	121200	87527460	978	978	978	978	0
448	20250307	121100	87527460	978	978	978	978	0
449	20250307	121000	87527460	978	978	978	978	3
450	20250307	120900	87524526	978	978	978	978	0
451	20250307	120800	87524526	978	978	978	978	1
452	20250307	120700	87523548	979	979	979	979	1
453	20250307	120600	87522569	979	979	979	979	0
454	20250307	120500	87522569	979	979	979	979	0
455	20250307	120400	87522569	979	979	979	979	0
456	20250307	120300	87522569	979	979	979	979	0
457	20250307	120200	87522569	979	979	979	979	5
458	20250307	120100	87517674	975	978	978	975	3000
459	20250307	120000	84592581	979	979	979	979	0
460	20250307	115900	84592581	979	979	979	979	19
461	20250307	115800	84573980	980	980	980	980	0
462	20250307	115700	84573980	980	980	980	980	0
463	20250307	115600	84573980	980	980	980	980	1
464	20250307	115500	84573000	979	979	979	979	0
465	20250307	115400	84573000	979	979	979	979	0
466	20250307	115300	84573000	979	979	979	979	0
467	20250307	115200	84573000	979	979	979	979	0
468	20250307	115100	84573000	979	979	979	979	187
469	20250307	115000	84389927	979	979	979	979	0
470	20250307	114900	84389927	979	979	979	979	0
471	20250307	114800	84389927	979	978	979	978	2
472	20250307	114700	84387970	976	976	976	976	1
473	20250307	114600	84386994	978	978	978	978	459
474	20250307	114500	83938092	978	978	978	978	57
475	20250307	114400	83882346	979	979	979	979	0
476	20250307	114300	83882346	979	979	979	979	2
477	20250307	114200	83880388	979	979	979	979	0
478	20250307	114100	83880388	979	979	979	979	0
479	20250307	114000	83880388	979	979	979	979	0
480	20250307	113900	83880388	979	979	979	979	0
481	20250307	113800	83880388	979	979	979	979	0
482	20250307	113700	83880388	979	979	979	979	10
483	20250307	113600	83870598	976	976	976	976	5
484	20250307	113500	83865718	975	975	975	975	0
485	20250307	113400	83865718	975	975	975	975	0
486	20250307	113300	83865718	975	976	976	975	172
487	20250307	113200	83698007	977	977	977	977	0
488	20250307	113100	83698007	977	977	977	977	0
489	20250307	113000	83698007	977	977	977	977	374
490	20250307	112900	83332609	977	977	977	977	10
491	20250307	112800	83322839	977	977	977	977	0
492	20250307	112700	83322839	977	977	977	977	0
493	20250307	112600	83322839	977	978	978	977	1000
494	20250307	112500	82345738	980	980	980	980	1
495	20250307	112400	82344758	980	980	980	980	0
496	20250307	112300	82344758	980	980	980	980	0
497	20250307	112200	82344758	980	980	980	980	1
498	20250307	112100	82343778	977	977	977	977	1000
499	20250307	112000	81366778	977	977	977	977	0
500	20250307	111900	81366778	977	980	980	977	9229
501	20250307	111800	72347818	981	981	981	981	0
502	20250307	111700	72347818	981	981	981	981	0
503	20250307	111600	72347818	981	981	981	981	0
504	20250307	111500	72347818	981	981	981	981	0
505	20250307	111400	72347818	981	981	981	981	0
506	20250307	111300	72347818	981	981	981	981	0
507	20250307	111200	72347818	981	981	981	981	0
508	20250307	111100	72347818	981	981	981	981	0
509	20250307	111000	72347818	981	981	981	981	0
510	20250307	110900	72347818	981	981	981	981	2
511	20250307	110800	72345856	981	981	981	981	0
512	20250307	110700	72345856	981	981	981	981	172
513	20250307	110600	72177124	982	982	982	982	0
514	20250307	110500	72177124	982	982	982	982	0
515	20250307	110400	72177124	982	982	982	982	0
516	20250307	110300	72177124	982	982	982	982	0
517	20250307	110200	72177124	982	982	982	982	1
518	20250307	110100	72176142	979	979	979	979	430
519	20250307	110000	71755172	979	979	979	979	0
520	20250307	105900	71755172	979	979	979	979	0
521	20250307	105800	71755172	979	979	979	979	0
522	20250307	105700	71755172	979	979	979	979	2594
523	20250307	105600	69215646	983	983	983	983	0
524	20250307	105500	69215646	983	982	983	982	10
525	20250307	105400	69205821	977	980	980	977	2317
526	20250307	105300	66939208	982	982	982	982	70
527	20250307	105200	66870468	982	982	982	982	12
528	20250307	105100	66858684	983	983	983	983	6
529	20250307	105000	66852786	983	983	983	983	0
530	20250307	104900	66852786	983	983	983	983	0
531	20250307	104800	66852786	983	983	983	983	0
532	20250307	104700	66852786	983	980	983	979	2503
533	20250307	104600	64401535	979	980	982	979	5300
534	20250307	104500	59204826	980	978	980	978	308
535	20250307	104400	58903344	978	978	978	978	51
536	20250307	104300	58853466	978	978	978	978	95
537	20250307	104200	58760556	976	976	976	976	0
538	20250307	104100	58760556	976	976	976	976	0
539	20250307	104000	58760556	976	977	977	976	500
540	20250307	103900	58272553	978	978	978	978	0
541	20250307	103800	58272553	978	978	978	978	0
542	20250307	103700	58272553	978	978	978	978	0
543	20250307	103600	58272553	978	978	978	978	0
544	20250307	103500	58272553	978	978	978	978	0
545	20250307	103400	58272553	978	978	978	978	0
546	20250307	103300	58272553	978	978	978	978	0
547	20250307	103200	58272553	978	978	978	978	0
548	20250307	103100	58272553	978	978	978	978	0
549	20250307	103000	58272553	978	978	978	978	0
550	20250307	102900	58272553	978	978	978	978	0
551	20250307	102800	58272553	978	978	978	978	0
552	20250307	102700	58272553	978	978	978	978	0
553	20250307	102600	58272553	978	978	978	978	4
554	20250307	102500	58268641	978	978	978	978	5
555	20250307	102400	58263751	976	976	976	976	5494
556	20250307	102300	52901607	975	975	975	975	0
557	20250307	102200	52901607	975	975	975	975	0
558	20250307	102100	52901607	975	975	975	975	0
559	20250307	102000	52901607	975	975	975	975	1400
560	20250307	101900	51536607	975	975	975	975	600
561	20250307	101800	50951607	975	975	975	975	1000
562	20250307	101700	49976607	976	976	976	976	0
563	20250307	101600	49976607	976	976	976	976	0
564	20250307	101500	49976607	976	976	976	976	1
565	20250307	101400	49975631	976	976	976	976	5
566	20250307	101300	49970751	976	976	976	976	0
567	20250307	101200	49970751	976	976	976	976	0
568	20250307	101100	49970751	976	976	976	976	0
569	20250307	101000	49970751	976	975	976	975	2005
570	20250307	100900	48015871	975	975	975	975	19
571	20250307	100800	47997346	976	976	976	976	0
572	20250307	100700	47997346	976	976	976	976	31
573	20250307	100600	47967090	976	976	976	976	11
574	20250307	100500	47956354	975	975	975	975	2710
575	20250307	100400	45314104	975	975	975	975	262
576	20250307	100300	45058654	976	976	976	976	684
577	20250307	100200	44391070	975	975	975	975	1000
578	20250307	100100	43416070	976	976	976	976	844
579	20250307	100000	42592326	976	976	976	976	0
580	20250307	095900	42592326	976	977	977	976	4458
581	20250307	095800	38239511	977	977	977	977	0
582	20250307	095700	38239511	977	977	977	977	0
583	20250307	095600	38239511	977	978	978	977	276
584	20250307	095500	37969858	978	978	978	978	300
585	20250307	095400	37676458	978	978	978	978	204
586	20250307	095300	37476946	979	979	979	979	0
587	20250307	095200	37476946	979	979	979	979	1
588	20250307	095100	37475967	978	978	978	978	0
589	20250307	095000	37475967	978	978	978	978	176
590	20250307	094900	37303839	978	978	978	978	0
591	20250307	094800	37303839	978	978	978	978	2500
592	20250307	094700	34858839	978	978	978	978	113
593	20250307	094600	34748325	978	978	978	978	300
594	20250307	094500	34454925	978	979	979	978	512
595	20250307	094400	33954177	979	979	979	979	1
596	20250307	094300	33953198	977	977	977	977	0
597	20250307	094200	33953198	977	977	977	977	0
598	20250307	094100	33953198	977	979	979	977	11233
599	20250307	094000	22965162	980	980	980	980	0
600	20250307	093900	22965162	980	980	980	980	50
601	20250307	093800	22916162	979	979	979	979	509
602	20250307	093700	22417851	980	980	980	980	0
603	20250307	093600	22417851	980	980	980	980	0
604	20250307	093500	22417851	980	980	980	980	9
605	20250307	093400	22409031	980	980	980	980	0
606	20250307	093300	22409031	980	981	981	980	3
607	20250307	093200	22406090	981	981	981	981	33
608	20250307	093100	22373717	979	981	981	979	4
609	20250307	093000	22369795	982	982	982	982	0
610	20250307	092900	22369795	982	982	982	982	1
611	20250307	092800	22368813	978	979	979	978	1500
612	20250307	092700	20901312	981	981	981	981	51
613	20250307	092600	20851281	981	982	982	978	1011
614	20250307	092500	19862485	982	982	982	982	1
615	20250307	092400	19861503	978	979	979	976	2978
616	20250307	092300	16950267	982	982	982	982	0
617	20250307	092200	16950267	982	982	982	982	1
618	20250307	092100	16949285	978	978	978	978	2000
619	20250307	092000	14993285	980	978	980	978	2984
620	20250307	091900	12072933	980	980	980	980	0
621	20250307	091800	12072933	980	980	980	980	0
622	20250307	091700	12072933	980	980	980	980	0
623	20250307	091600	12072933	980	981	981	980	4201
624	20250307	091500	7952773	978	978	978	978	1
625	20250307	091400	7951795	980	980	980	980	0
626	20250307	091300	7951795	980	980	980	980	0
627	20250307	091200	7951795	980	980	980	980	0
628	20250307	091100	7951795	980	980	980	980	0
629	20250307	091000	7951795	980	979	980	976	2878
630	20250307	090900	5138465	979	979	979	979	3
631	20250307	090800	5135528	976	976	976	976	1
632	20250307	090700	5134552	980	977	980	976	3002
633	20250307	090600	2203568	978	978	978	978	1000
634	20250307	090500	1225568	981	979	981	979	205
635	20250307	090400	1024867	979	975	979	975	5
636	20250307	090300	1019980	979	979	979	979	19
637	20250307	090200	1001379	979	979	979	979	0
638	20250307	090100	1001379	979	980	980	975	176
639	20250307	090000	829396	980	981	981	980	838