KissMeData/073570/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195400	357838984	1004	1004	1004	1004	2969
3	20250305	195300	357838984	1004	1004	1004	1004	0
4	20250305	195200	357838984	1004	1004	1004	1004	0
5	20250305	195100	357838984	1004	1004	1004	1004	0
6	20250305	195000	357838984	1004	1004	1004	1004	0
7	20250305	194900	357838984	1004	1004	1004	1004	0
8	20250305	194800	357838984	1004	1004	1004	1004	0
9	20250305	194700	357838984	1004	1004	1004	1004	0
10	20250305	194600	357838984	1004	1004	1004	1004	0
11	20250305	194500	357838984	1004	1004	1004	1004	0
12	20250305	194400	357838984	1004	1004	1004	1004	0
13	20250305	194300	357838984	1004	1004	1004	1004	0
14	20250305	194200	357838984	1004	1004	1004	1004	0
15	20250305	194100	357838984	1004	1004	1004	1004	0
16	20250305	194000	357838984	1004	1004	1004	1004	0
17	20250305	193900	357838984	1004	1004	1004	1004	0
18	20250305	193800	357838984	1004	1004	1004	1004	0
19	20250305	193700	357838984	1004	1004	1004	1004	0
20	20250305	193600	357838984	1004	1004	1004	1004	0
21	20250305	193500	357838984	1004	1004	1004	1004	0
22	20250305	193400	357838984	1004	1004	1004	1004	0
23	20250305	193300	357838984	1004	1004	1004	1004	0
24	20250305	193200	357838984	1004	1004	1004	1004	0
25	20250305	193100	357838984	1004	1004	1004	1004	0
26	20250305	193000	357838984	1004	1004	1004	1004	0
27	20250305	192900	357838984	1004	1004	1004	1004	0
28	20250305	192800	357838984	1004	1004	1004	1004	0
29	20250305	192700	357838984	1004	1004	1004	1004	0
30	20250305	192600	357838984	1004	1004	1004	1004	0
31	20250305	192500	357838984	1004	1004	1004	1004	0
32	20250305	192400	357838984	1004	1004	1004	1004	2969
33	20250305	192300	357838984	1004	1004	1004	1004	0
34	20250305	192200	357838984	1004	1004	1004	1004	0
35	20250305	192100	357838984	1004	1004	1004	1004	0
36	20250305	192000	357838984	1004	1004	1004	1004	0
37	20250305	191900	357838984	1004	1004	1004	1004	0
38	20250305	191800	357838984	1004	1004	1004	1004	0
39	20250305	191700	357838984	1004	1004	1004	1004	0
40	20250305	191600	357838984	1004	1004	1004	1004	0
41	20250305	191500	357838984	1004	1004	1004	1004	0
42	20250305	191400	357838984	1004	1004	1004	1004	0
43	20250305	191300	357838984	1004	1004	1004	1004	0
44	20250305	191200	357838984	1004	1004	1004	1004	0
45	20250305	191100	357838984	1004	1004	1004	1004	0
46	20250305	191000	357838984	1004	1004	1004	1004	0
47	20250305	190900	357838984	1004	1004	1004	1004	0
48	20250305	190800	357838984	1004	1004	1004	1004	0
49	20250305	190700	357838984	1004	1004	1004	1004	0
50	20250305	190600	357838984	1004	1004	1004	1004	0
51	20250305	190500	357838984	1004	1004	1004	1004	0
52	20250305	190400	357838984	1004	1004	1004	1004	0
53	20250305	190300	357838984	1004	1004	1004	1004	0
54	20250305	190200	357838984	1004	1004	1004	1004	0
55	20250305	190100	357838984	1004	1004	1004	1004	0
56	20250305	190000	357838984	1004	1004	1004	1004	0
57	20250305	185900	357838984	1004	1004	1004	1004	0
58	20250305	185800	357838984	1004	1004	1004	1004	0
59	20250305	185700	357838984	1004	1004	1004	1004	0
60	20250305	185600	357838984	1004	1004	1004	1004	0
61	20250305	185500	357838984	1004	1004	1004	1004	0
62	20250305	185400	357838984	1004	1004	1004	1004	2969
63	20250305	185300	357838984	1004	1004	1004	1004	0
64	20250305	185200	357838984	1004	1004	1004	1004	0
65	20250305	185100	357838984	1004	1004	1004	1004	0
66	20250305	185000	357838984	1004	1004	1004	1004	0
67	20250305	184900	357838984	1004	1004	1004	1004	0
68	20250305	184800	357838984	1004	1004	1004	1004	0
69	20250305	184700	357838984	1004	1004	1004	1004	0
70	20250305	184600	357838984	1004	1004	1004	1004	0
71	20250305	184500	357838984	1004	1004	1004	1004	0
72	20250305	184400	357838984	1004	1004	1004	1004	0
73	20250305	184300	357838984	1004	1004	1004	1004	0
74	20250305	184200	357838984	1004	1004	1004	1004	0
75	20250305	184100	357838984	1004	1004	1004	1004	0
76	20250305	184000	357838984	1004	1004	1004	1004	0
77	20250305	183900	357838984	1004	1004	1004	1004	0
78	20250305	183800	357838984	1004	1004	1004	1004	0
79	20250305	183700	357838984	1004	1004	1004	1004	0
80	20250305	183600	357838984	1004	1004	1004	1004	0
81	20250305	183500	357838984	1004	1004	1004	1004	0
82	20250305	183400	357838984	1004	1004	1004	1004	0
83	20250305	183300	357838984	1004	1004	1004	1004	0
84	20250305	183200	357838984	1004	1004	1004	1004	0
85	20250305	183100	357838984	1004	1004	1004	1004	0
86	20250305	183000	357838984	1004	1004	1004	1004	0
87	20250305	182900	357838984	1004	1004	1004	1004	0
88	20250305	182800	357838984	1004	1004	1004	1004	0
89	20250305	182700	357838984	1004	1004	1004	1004	0
90	20250305	182600	357838984	1004	1004	1004	1004	0
91	20250305	182500	357838984	1004	1004	1004	1004	0
92	20250305	182400	357838984	1004	1004	1004	1004	2969
93	20250305	182300	357838984	1004	1004	1004	1004	0
94	20250305	182200	357838984	1004	1004	1004	1004	0
95	20250305	182100	357838984	1004	1004	1004	1004	0
96	20250305	182000	357838984	1004	1004	1004	1004	0
97	20250305	181900	357838984	1004	1004	1004	1004	0
98	20250305	181800	357838984	1004	1004	1004	1004	0
99	20250305	181700	357838984	1004	1004	1004	1004	0
100	20250305	181600	357838984	1004	1004	1004	1004	0
101	20250305	181500	357838984	1004	1004	1004	1004	0
102	20250305	181400	357838984	1004	1004	1004	1004	0
103	20250305	181300	357838984	1004	1004	1004	1004	0
104	20250305	181200	357838984	1004	1004	1004	1004	0
105	20250305	181100	357838984	1004	1004	1004	1004	0
106	20250305	181000	357838984	1004	1004	1004	1004	0
107	20250305	180900	357838984	1004	1004	1004	1004	0
108	20250305	180800	357838984	1004	1004	1004	1004	0
109	20250305	180700	357838984	1004	1004	1004	1004	0
110	20250305	180600	357838984	1004	1004	1004	1004	0
111	20250305	180500	357838984	1004	1004	1004	1004	0
112	20250305	180400	357838984	1004	1004	1004	1004	0
113	20250305	180300	357838984	1004	1004	1004	1004	0
114	20250305	180200	357838984	1004	1004	1004	1004	0
115	20250305	180100	357838984	1004	1004	1004	1004	0
116	20250305	180000	357838984	1004	1004	1004	1004	0
117	20250305	175900	357838984	1004	1004	1004	1004	0
118	20250305	175800	357838984	1004	1004	1004	1004	0
119	20250305	175700	357838984	1004	1004	1004	1004	0
120	20250305	175600	357838984	1004	1004	1004	1004	0
121	20250305	175500	357838984	1004	1004	1004	1004	0
122	20250305	175400	357838984	1004	1004	1004	1004	2969
123	20250305	175300	357838984	1004	1004	1004	1004	0
124	20250305	175200	357838984	1004	1004	1004	1004	0
125	20250305	175100	357838984	1004	1004	1004	1004	0
126	20250305	175000	357838984	1004	1004	1004	1004	0
127	20250305	174900	357838984	1004	1004	1004	1004	0
128	20250305	174800	357838984	1004	1004	1004	1004	0
129	20250305	174700	357838984	1004	1004	1004	1004	0
130	20250305	174600	357838984	1004	1004	1004	1004	0
131	20250305	174500	357838984	1004	1004	1004	1004	0
132	20250305	174400	357838984	1004	1004	1004	1004	0
133	20250305	174300	357838984	1004	1004	1004	1004	0
134	20250305	174200	357838984	1004	1004	1004	1004	0
135	20250305	174100	357838984	1004	1004	1004	1004	0
136	20250305	174000	357838984	1004	1004	1004	1004	0
137	20250305	173900	357838984	1004	1004	1004	1004	0
138	20250305	173800	357838984	1004	1004	1004	1004	0
139	20250305	173700	357838984	1004	1004	1004	1004	0
140	20250305	173600	357838984	1004	1004	1004	1004	0
141	20250305	173500	357838984	1004	1004	1004	1004	0
142	20250305	173400	357838984	1004	1004	1004	1004	0
143	20250305	173300	357838984	1004	1004	1004	1004	0
144	20250305	173200	357838984	1004	1004	1004	1004	0
145	20250305	173100	357838984	1004	1004	1004	1004	0
146	20250305	173000	357838984	1004	1004	1004	1004	0
147	20250305	172900	357838984	1004	1004	1004	1004	0
148	20250305	172800	357838984	1004	1004	1004	1004	0
149	20250305	172700	357838984	1004	1004	1004	1004	0
150	20250305	172600	357838984	1004	1004	1004	1004	0
151	20250305	172500	357838984	1004	1004	1004	1004	0
152	20250305	172400	357838984	1004	1004	1004	1004	2969
153	20250305	172300	357838984	1004	1004	1004	1004	0
154	20250305	172200	357838984	1004	1004	1004	1004	0
155	20250305	172100	357838984	1004	1004	1004	1004	0
156	20250305	172000	357838984	1004	1004	1004	1004	0
157	20250305	171900	357838984	1004	1004	1004	1004	0
158	20250305	171800	357838984	1004	1004	1004	1004	0
159	20250305	171700	357838984	1004	1004	1004	1004	0
160	20250305	171600	357838984	1004	1004	1004	1004	0
161	20250305	171500	357838984	1004	1004	1004	1004	0
162	20250305	171400	357838984	1004	1004	1004	1004	0
163	20250305	171300	357838984	1004	1004	1004	1004	0
164	20250305	171200	357838984	1004	1004	1004	1004	0
165	20250305	171100	357838984	1004	1004	1004	1004	0
166	20250305	171000	357838984	1004	1004	1004	1004	0
167	20250305	170900	357838984	1004	1004	1004	1004	0
168	20250305	170800	357838984	1004	1004	1004	1004	0
169	20250305	170700	357838984	1004	1004	1004	1004	0
170	20250305	170600	357838984	1004	1004	1004	1004	0
171	20250305	170500	357838984	1004	1004	1004	1004	0
172	20250305	170400	357838984	1004	1004	1004	1004	0
173	20250305	170300	357838984	1004	1004	1004	1004	0
174	20250305	170200	357838984	1004	1004	1004	1004	0
175	20250305	170100	357838984	1004	1004	1004	1004	0
176	20250305	170000	357838984	1004	1004	1004	1004	0
177	20250305	165900	357838984	1004	1004	1004	1004	0
178	20250305	165800	357838984	1004	1004	1004	1004	0
179	20250305	165700	357838984	1004	1004	1004	1004	0
180	20250305	165600	357838984	1004	1004	1004	1004	0
181	20250305	165500	357838984	1004	1004	1004	1004	0
182	20250305	165400	357838984	1004	1004	1004	1004	2969
183	20250305	165300	357838984	1004	1004	1004	1004	0
184	20250305	165200	357838984	1004	1004	1004	1004	0
185	20250305	165100	357838984	1004	1004	1004	1004	0
186	20250305	165000	357838984	1004	1004	1004	1004	0
187	20250305	164900	357838984	1004	1004	1004	1004	0
188	20250305	164800	357838984	1004	1004	1004	1004	0
189	20250305	164700	357838984	1004	1004	1004	1004	0
190	20250305	164600	357838984	1004	1004	1004	1004	0
191	20250305	164500	357838984	1004	1004	1004	1004	0
192	20250305	164400	357838984	1004	1004	1004	1004	0
193	20250305	164300	357838984	1004	1004	1004	1004	0
194	20250305	164200	357838984	1004	1004	1004	1004	0
195	20250305	164100	357838984	1004	1004	1004	1004	0
196	20250305	164000	357838984	1004	1004	1004	1004	0
197	20250305	163900	357838984	1004	1004	1004	1004	0
198	20250305	163800	357838984	1004	1004	1004	1004	0
199	20250305	163700	357838984	1004	1004	1004	1004	0
200	20250305	163600	357838984	1004	1004	1004	1004	0
201	20250305	163500	357838984	1004	1004	1004	1004	0
202	20250305	163400	357838984	1004	1004	1004	1004	0
203	20250305	163300	357838984	1004	1004	1004	1004	0
204	20250305	163200	357838984	1004	1004	1004	1004	0
205	20250305	163100	357838984	1004	1004	1004	1004	0
206	20250305	163000	357838984	1004	1004	1004	1004	0
207	20250305	162900	357838984	1004	1004	1004	1004	0
208	20250305	162800	357838984	1004	1004	1004	1004	0
209	20250305	162700	357838984	1004	1004	1004	1004	0
210	20250305	162600	357838984	1004	1004	1004	1004	0
211	20250305	162500	357838984	1004	1004	1004	1004	0
212	20250305	162400	357838984	1004	1004	1004	1004	2969
213	20250305	162300	357838984	1004	1004	1004	1004	0
214	20250305	162200	357838984	1004	1004	1004	1004	0
215	20250305	162100	357838984	1004	1004	1004	1004	0
216	20250305	162000	357838984	1004	1004	1004	1004	0
217	20250305	161900	357838984	1004	1004	1004	1004	0
218	20250305	161800	357838984	1004	1004	1004	1004	0
219	20250305	161700	357838984	1004	1004	1004	1004	0
220	20250305	161600	357838984	1004	1004	1004	1004	0
221	20250305	161500	357838984	1004	1004	1004	1004	0
222	20250305	161400	357838984	1004	1004	1004	1004	0
223	20250305	161300	357838984	1004	1004	1004	1004	0
224	20250305	161200	357838984	1004	1004	1004	1004	0
225	20250305	161100	357838984	1004	1004	1004	1004	0
226	20250305	161000	357838984	1004	1004	1004	1004	0
227	20250305	160900	357838984	1004	1004	1004	1004	0
228	20250305	160800	357838984	1004	1004	1004	1004	0
229	20250305	160700	357838984	1004	1004	1004	1004	0
230	20250305	160600	357838984	1004	1004	1004	1004	0
231	20250305	160500	357838984	1004	1004	1004	1004	0
232	20250305	160400	357838984	1004	1004	1004	1004	0
233	20250305	160300	357838984	1004	1004	1004	1004	0
234	20250305	160200	357838984	1004	1004	1004	1004	0
235	20250305	160100	357838984	1004	1004	1004	1004	0
236	20250305	160000	357838984	1004	1004	1004	1004	0
237	20250305	155900	357838984	1004	1004	1004	1004	0
238	20250305	155800	357838984	1004	1004	1004	1004	0
239	20250305	155700	357838984	1004	1004	1004	1004	0
240	20250305	155600	357838984	1004	1004	1004	1004	0
241	20250305	155500	357838984	1004	1004	1004	1004	0
242	20250305	155400	357838984	1004	1004	1004	1004	2969
243	20250305	155300	357838984	1004	1004	1004	1004	0
244	20250305	155200	357838984	1004	1004	1004	1004	0
245	20250305	155100	357838984	1004	1004	1004	1004	0
246	20250305	155000	357838984	1004	1004	1004	1004	0
247	20250305	154900	357838984	1004	1004	1004	1004	0
248	20250305	154800	357838984	1004	1004	1004	1004	0
249	20250305	154700	357838984	1004	1004	1004	1004	0
250	20250305	154600	357838984	1004	1004	1004	1004	0
251	20250305	154500	357838984	1004	1004	1004	1004	0
252	20250305	154400	357838984	1004	1004	1004	1004	0
253	20250305	154300	357838984	1004	1004	1004	1004	0
254	20250305	154200	357838984	1004	1004	1004	1004	0
255	20250305	154100	357838984	1004	1004	1004	1004	0
256	20250305	154000	357838984	1004	1004	1004	1004	0
257	20250305	153900	357838984	1004	1004	1004	1004	0
258	20250305	153800	357838984	1004	1004	1004	1004	0
259	20250305	153700	357838984	1004	1004	1004	1004	0
260	20250305	153600	357838984	1004	1004	1004	1004	0
261	20250305	153500	357838984	1004	1004	1004	1004	0
262	20250305	153400	357838984	1004	1004	1004	1004	0
263	20250305	153300	357838984	1004	1004	1004	1004	0
264	20250305	153200	357838984	1004	1004	1004	1004	0
265	20250305	153100	357838984	1004	1004	1004	1004	0
266	20250305	153000	357838984	1004	1004	1004	1004	2969
267	20250305	152900	354858108	1005	1005	1005	1005	0
268	20250305	152800	354858108	1005	1005	1005	1005	0
269	20250305	152700	354858108	1005	1005	1005	1005	0
270	20250305	152600	354858108	1005	1005	1005	1005	0
271	20250305	152500	354858108	1005	1005	1005	1005	0
272	20250305	152400	354858108	1005	1005	1005	1005	0
273	20250305	152300	354858108	1005	1005	1005	1005	0
274	20250305	152200	354858108	1005	1005	1005	1005	0
275	20250305	152100	354858108	1005	1005	1005	1005	0
276	20250305	152000	354858108	1005	1005	1005	1005	0
277	20250305	151900	354858108	1005	1004	1005	1003	1158
278	20250305	151800	353694558	1005	1008	1009	1003	6273
279	20250305	151700	347376989	1005	1004	1008	1004	5086
280	20250305	151600	342256460	1005	1005	1005	1004	1255
281	20250305	151500	340995685	1005	1005	1005	1005	0
282	20250305	151400	340995685	1005	1008	1008	1002	2203
283	20250305	151300	338785369	1002	1008	1008	1002	1095
284	20250305	151200	337682631	1008	998	1008	998	13208
285	20250305	151100	324471743	998	999	999	996	212
286	20250305	151000	324260164	999	999	999	999	665
287	20250305	150900	323595829	999	995	999	995	1011
288	20250305	150800	322587086	999	998	999	995	850
289	20250305	150700	321738087	997	997	997	997	11
290	20250305	150600	321727120	995	995	995	995	106
291	20250305	150500	321621650	1000	998	1000	998	2412
292	20250305	150400	319211690	999	998	999	998	40
293	20250305	150300	319171745	997	997	997	997	143
294	20250305	150200	319029174	997	995	997	995	909
295	20250305	150100	318124713	994	994	994	994	100
296	20250305	150000	318025313	994	994	994	994	0
297	20250305	145900	318025313	994	994	994	994	1
298	20250305	145800	318024319	992	992	992	992	2059
299	20250305	145700	315981791	991	991	991	991	0
300	20250305	145600	315981791	991	991	991	991	0
301	20250305	145500	315981791	991	991	991	991	501
302	20250305	145400	315485300	992	992	992	992	0
303	20250305	145300	315485300	992	990	992	990	7697
304	20250305	145200	307861834	987	987	987	987	648
305	20250305	145100	307222258	987	987	987	987	182
306	20250305	145000	307042624	987	987	987	987	660
307	20250305	144900	306391204	987	987	987	987	0
308	20250305	144800	306391204	987	990	990	987	1033
309	20250305	144700	305369248	990	990	990	990	70
310	20250305	144600	305299948	986	986	986	986	0
311	20250305	144500	305299948	986	988	988	986	560
312	20250305	144400	304746686	989	989	989	988	259
313	20250305	144300	304490748	989	988	989	988	727
314	20250305	144200	303771781	987	987	987	987	3894
315	20250305	144100	299928403	984	984	984	984	0
316	20250305	144000	299928403	984	984	984	984	0
317	20250305	143900	299928403	984	985	985	984	200
318	20250305	143800	299731466	987	987	987	987	3
319	20250305	143700	299728505	984	984	984	984	152
320	20250305	143600	299578937	987	987	987	987	894
321	20250305	143500	298696559	987	987	987	987	1
322	20250305	143400	298695572	987	987	987	987	1
323	20250305	143300	298694585	983	985	985	983	118
324	20250305	143200	298578471	985	985	985	985	2137
325	20250305	143100	296473526	987	986	987	985	519
326	20250305	143000	295962217	987	986	987	986	51
327	20250305	142900	295911930	987	987	987	987	885
328	20250305	142800	295038435	987	987	987	987	6
329	20250305	142700	295032513	987	987	987	987	0
330	20250305	142600	295032513	987	987	987	987	10
331	20250305	142500	295022643	987	986	987	986	556
332	20250305	142400	294473875	986	986	986	986	142
333	20250305	142300	294333863	986	986	986	986	1396
334	20250305	142200	292957407	986	986	986	986	54
335	20250305	142100	292904163	986	986	986	986	155
336	20250305	142000	292751333	987	985	987	985	1554
337	20250305	141900	291219116	985	985	985	985	184
338	20250305	141800	291037876	985	985	985	985	40
339	20250305	141700	290998476	985	987	987	985	380
340	20250305	141600	290623934	987	987	987	987	0
341	20250305	141500	290623934	987	987	987	987	860
342	20250305	141400	289775114	986	986	986	985	611
343	20250305	141300	289172979	986	986	986	986	0
344	20250305	141200	289172979	986	986	987	986	276
345	20250305	141100	288900833	985	985	985	985	3805
346	20250305	141000	285152908	985	983	985	983	904
347	20250305	140900	284262868	982	980	982	980	52
348	20250305	140800	284211806	982	982	982	982	0
349	20250305	140700	284211806	982	982	982	982	205
350	20250305	140600	284010496	982	982	982	982	250
351	20250305	140500	283764996	982	982	982	982	200
352	20250305	140400	283568596	982	982	982	982	2
353	20250305	140300	283566632	982	982	982	982	0
354	20250305	140200	283566632	982	982	982	982	5
355	20250305	140100	283561722	982	982	982	982	1
356	20250305	140000	283560740	978	978	978	978	0
357	20250305	135900	283560740	978	978	978	978	2000
358	20250305	135800	281604740	982	982	982	982	0
359	20250305	135700	281604740	982	982	982	982	10
360	20250305	135600	281594920	982	982	982	982	0
361	20250305	135500	281594920	982	982	982	982	0
362	20250305	135400	281594920	982	982	982	982	8
363	20250305	135300	281587064	982	982	982	982	0
364	20250305	135200	281587064	982	982	982	982	0
365	20250305	135100	281587064	982	978	982	978	31
366	20250305	135000	281556742	978	980	980	978	1097
367	20250305	134900	280481782	981	981	981	981	368
368	20250305	134800	280120774	981	981	981	981	1
369	20250305	134700	280119793	981	981	981	981	845
370	20250305	134600	279290848	981	981	981	981	500
371	20250305	134500	278800348	981	981	981	981	0
372	20250305	134400	278800348	981	981	981	981	300
373	20250305	134300	278506048	981	981	981	981	2650
374	20250305	134200	275906398	981	981	981	981	401
375	20250305	134100	275513017	982	982	982	982	1
376	20250305	134000	275512035	981	981	981	981	0
377	20250305	133900	275512035	981	981	981	981	0
378	20250305	133800	275512035	981	981	981	981	651
379	20250305	133700	274873404	982	984	984	982	1650
380	20250305	133600	273253100	985	985	985	985	40
381	20250305	133500	273213700	985	983	985	983	196
382	20250305	133400	273020864	983	983	983	983	8
383	20250305	133300	273013000	983	985	985	983	1024
384	20250305	133200	272006120	985	985	985	983	934
385	20250305	133100	271086133	985	983	985	983	301
386	20250305	133000	270790248	983	982	983	982	306
387	20250305	132900	270489656	982	982	982	982	0
388	20250305	132800	270489656	982	983	983	982	3
389	20250305	132700	270486708	983	983	983	983	1
390	20250305	132600	270485725	981	982	982	981	375
391	20250305	132500	270117845	981	985	985	981	201
392	20250305	132400	269920601	985	984	985	984	943
393	20250305	132300	268991748	984	984	984	984	219
394	20250305	132200	268776252	984	984	984	984	202
395	20250305	132100	268577484	984	984	984	984	631
396	20250305	132000	267956580	982	982	982	982	1
397	20250305	131900	267955598	985	985	985	985	0
398	20250305	131800	267955598	985	985	985	985	0
399	20250305	131700	267955598	985	982	985	982	857
400	20250305	131600	267114009	982	985	985	982	600
401	20250305	131500	266524767	987	987	987	987	0
402	20250305	131400	266524767	987	987	987	987	646
403	20250305	131300	265887165	982	982	982	982	1
404	20250305	131200	265886183	982	982	982	982	0
405	20250305	131100	265886183	982	981	982	981	69
406	20250305	131000	265818445	982	982	982	981	3279
407	20250305	130900	262598642	982	983	987	982	5262
408	20250305	130800	257426824	985	985	985	985	447
409	20250305	130700	256986529	985	985	985	985	6
410	20250305	130600	256980619	987	986	987	986	4117
411	20250305	130500	252917165	987	975	987	975	13312
412	20250305	130400	239816994	975	973	975	972	1629
413	20250305	130300	238232702	975	975	975	975	22
414	20250305	130200	238211252	975	971	976	971	22
415	20250305	130100	238189837	976	975	976	971	1291
416	20250305	130000	236931231	975	974	975	974	934
417	20250305	125900	236021514	974	969	974	969	506
418	20250305	125800	235529199	973	973	973	973	0
419	20250305	125700	235529199	973	970	973	969	1121
420	20250305	125600	234442174	973	973	973	973	0
421	20250305	125500	234442174	973	973	973	973	541
422	20250305	125400	233915781	973	973	973	973	50
423	20250305	125300	233867131	973	973	973	973	509
424	20250305	125200	233371874	974	974	974	971	579
425	20250305	125100	232808894	974	974	974	974	0
426	20250305	125000	232808894	974	974	974	974	0
427	20250305	124900	232808894	974	974	974	974	500
428	20250305	124800	232321894	974	974	974	974	330
429	20250305	124700	232000474	974	974	974	974	431
430	20250305	124600	231580680	974	970	974	970	491
431	20250305	124500	231104406	974	973	974	973	66
432	20250305	124400	231040187	973	970	973	970	1006
433	20250305	124300	230061464	970	970	970	970	0
434	20250305	124200	230061464	970	970	970	970	6
435	20250305	124100	230055644	973	973	973	973	1
436	20250305	124000	230054671	970	974	974	970	440
437	20250305	123900	229627851	974	974	974	974	0
438	20250305	123800	229627851	974	974	974	974	0
439	20250305	123700	229627851	974	974	974	974	0
440	20250305	123600	229627851	974	974	974	974	10
441	20250305	123500	229618111	975	975	975	975	0
442	20250305	123400	229618111	975	975	975	975	28
443	20250305	123300	229590811	975	975	975	975	250
444	20250305	123200	229347061	975	975	975	975	5
445	20250305	123100	229342186	975	975	975	975	0
446	20250305	123000	229342186	975	975	975	975	0
447	20250305	122900	229342186	975	974	975	974	150
448	20250305	122800	229195937	975	975	975	975	0
449	20250305	122700	229195937	975	969	975	967	2958
450	20250305	122600	226335536	969	971	973	969	2211
451	20250305	122500	224190895	974	974	974	974	7
452	20250305	122400	224184077	974	974	974	974	28
453	20250305	122300	224156805	974	967	974	966	499
454	20250305	122200	223674286	966	966	966	966	27
455	20250305	122100	223648204	966	965	966	963	1622
456	20250305	122000	222085496	963	963	963	963	0
457	20250305	121900	222085496	963	965	965	963	974
458	20250305	121800	221147361	964	965	965	964	104
459	20250305	121700	221047104	965	966	966	965	3082
460	20250305	121600	218072712	966	966	966	966	4
461	20250305	121500	218068848	966	966	966	966	4
462	20250305	121400	218064984	967	967	967	967	0
463	20250305	121300	218064984	967	967	967	967	1
464	20250305	121200	218064017	967	967	967	967	6
465	20250305	121100	218058215	967	967	967	967	1
466	20250305	121000	218057248	964	964	964	964	0
467	20250305	120900	218057248	964	967	967	963	1258
468	20250305	120800	216844534	965	965	965	965	10
469	20250305	120700	216834884	965	966	967	965	7146
470	20250305	120600	209938592	966	966	966	965	512
471	20250305	120500	209444204	966	967	967	966	534
472	20250305	120400	208928359	967	966	967	966	106
473	20250305	120300	208825960	966	966	966	966	0
474	20250305	120200	208825960	966	966	966	966	426
475	20250305	120100	208414444	966	966	966	966	52
476	20250305	120000	208364212	966	967	967	965	4586
477	20250305	115900	203937251	967	967	967	967	168
478	20250305	115800	203774795	966	968	968	965	3549
479	20250305	115700	200343603	968	969	969	968	917
480	20250305	115600	199455642	970	970	970	970	17
481	20250305	115500	199439152	972	972	972	972	1
482	20250305	115400	199438180	969	970	970	969	2010
483	20250305	115300	197488580	970	970	970	970	101
484	20250305	115200	197390610	967	967	967	967	0
485	20250305	115100	197390610	967	967	967	967	0
486	20250305	115000	197390610	967	968	968	967	3770
487	20250305	114900	193745018	968	967	968	967	1396
488	20250305	114800	192394991	968	970	970	968	3667
489	20250305	114700	188843291	970	970	970	970	81
490	20250305	114600	188764721	970	970	970	970	0
491	20250305	114500	188764721	970	970	970	970	39
492	20250305	114400	188726891	970	970	970	970	411
493	20250305	114300	188328221	970	970	970	970	2000
494	20250305	114200	186388221	970	970	970	970	989
495	20250305	114100	185428891	969	970	970	969	1498
496	20250305	114000	183976307	970	969	970	969	185
497	20250305	113900	183796859	969	969	969	969	0
498	20250305	113800	183796859	969	970	970	969	1451
499	20250305	113700	182390394	970	970	970	970	494
500	20250305	113600	181911214	971	971	971	971	0
501	20250305	113500	181911214	971	971	971	970	219
502	20250305	113400	181698566	971	974	974	971	4512
503	20250305	113300	177304903	974	974	974	974	278
504	20250305	113200	177034131	974	976	976	974	30
505	20250305	113100	177004871	974	974	976	973	911
506	20250305	113000	176117891	976	976	976	975	50
507	20250305	112900	176069097	976	976	976	976	0
508	20250305	112800	176069097	976	978	978	975	437
509	20250305	112700	175642919	978	978	978	978	8
510	20250305	112600	175635095	978	978	978	978	5
511	20250305	112500	175630205	975	978	978	975	580
512	20250305	112400	175064645	976	976	976	976	104
513	20250305	112300	174963141	976	976	976	976	1100
514	20250305	112200	173889541	976	976	976	976	0
515	20250305	112100	173889541	976	976	976	976	0
516	20250305	112000	173889541	976	978	978	976	1010
517	20250305	111900	172902828	979	979	979	979	24
518	20250305	111800	172879332	979	979	979	979	152
519	20250305	111700	172730524	979	979	980	979	457
520	20250305	111600	172282970	978	978	978	978	0
521	20250305	111500	172282970	978	978	978	978	82
522	20250305	111400	172202774	978	978	978	978	0
523	20250305	111300	172202774	978	978	978	978	4
524	20250305	111200	172198862	979	979	979	979	0
525	20250305	111100	172198862	979	979	979	979	0
526	20250305	111000	172198862	979	979	979	979	45
527	20250305	110900	172154807	979	979	979	979	10
528	20250305	110800	172145017	979	979	979	979	956
529	20250305	110700	171209093	980	980	980	980	0
530	20250305	110600	171209093	980	980	980	980	1872
531	20250305	110500	169374533	984	984	984	984	0
532	20250305	110400	169374533	984	984	984	984	569
533	20250305	110300	168814637	981	981	981	981	200
534	20250305	110200	168618437	980	980	980	980	0
535	20250305	110100	168618437	980	980	980	980	600
536	20250305	110000	168030437	983	980	983	980	230
537	20250305	105900	167804737	980	980	980	980	0
538	20250305	105800	167804737	980	980	980	980	304
539	20250305	105700	167506817	980	980	980	980	100
540	20250305	105600	167408817	984	984	984	984	0
541	20250305	105500	167408817	984	982	984	982	1202
542	20250305	105400	166228049	984	984	984	984	1
543	20250305	105300	166227065	985	986	986	985	737
544	20250305	105200	165501083	987	985	987	985	10393
545	20250305	105100	155260067	984	984	984	984	228
546	20250305	105000	155035715	984	984	985	984	1003
547	20250305	104900	154048574	983	982	983	982	152
548	20250305	104800	153899159	979	979	979	979	0
549	20250305	104700	153899159	979	979	979	979	0
550	20250305	104600	153899159	979	980	980	979	71
551	20250305	104500	153829639	980	980	980	980	0
552	20250305	104400	153829639	980	980	980	980	0
553	20250305	104300	153829639	980	977	980	977	3
554	20250305	104200	153826702	980	980	980	980	20
555	20250305	104100	153807102	977	977	977	977	192
556	20250305	104000	153619518	980	983	983	980	2012
557	20250305	103900	151647722	984	984	984	984	200
558	20250305	103800	151450922	984	984	984	984	3
559	20250305	103700	151447970	978	978	978	978	1000
560	20250305	103600	150469970	978	981	981	978	2085
561	20250305	103500	148428284	985	985	985	985	0
562	20250305	103400	148428284	985	985	985	985	5
563	20250305	103300	148423359	985	985	985	979	103
564	20250305	103200	148322024	985	979	985	978	636
565	20250305	103100	147699659	980	980	980	979	1290
566	20250305	103000	146435538	980	986	986	980	2300
567	20250305	102900	144181529	986	986	986	986	0
568	20250305	102800	144181529	986	986	986	986	31
569	20250305	102700	144150963	985	984	985	984	3195
570	20250305	102600	141005888	980	980	980	980	23
571	20250305	102500	140983348	985	985	986	981	1454
572	20250305	102400	139554076	985	985	985	985	17
573	20250305	102300	139537331	985	985	985	985	2182
574	20250305	102200	137388061	987	987	987	985	3156
575	20250305	102100	134275338	987	989	989	987	1058
576	20250305	102000	133231006	989	989	989	989	916
577	20250305	101900	132325082	989	990	990	989	23
578	20250305	101800	132302322	989	989	989	989	2296
579	20250305	101700	130031578	989	985	989	985	1049
580	20250305	101600	128997264	986	985	986	985	821
581	20250305	101500	128187779	985	985	986	985	2245
582	20250305	101400	125976436	985	985	985	985	2
583	20250305	101300	125974466	985	985	985	985	10
584	20250305	101200	125964616	985	983	985	983	5353
585	20250305	101100	120695263	983	983	983	981	54
586	20250305	101000	120642281	983	984	984	983	1001
587	20250305	100900	119658297	984	981	984	981	280
588	20250305	100800	119383150	981	982	982	981	82
589	20250305	100700	119302707	982	978	982	977	1413
590	20250305	100600	117918900	979	979	979	979	103
591	20250305	100500	117818063	979	974	981	968	457
592	20250305	100400	117375548	965	980	980	965	11647
593	20250305	100300	106037989	980	980	980	980	14
594	20250305	100200	106024269	980	981	981	980	2935
595	20250305	100100	103147617	981	981	981	981	500
596	20250305	100000	102657117	984	984	984	984	200
597	20250305	095900	102460317	984	982	984	982	2490
598	20250305	095800	100014709	980	982	982	980	208
599	20250305	095700	99810855	982	980	982	980	230
600	20250305	095600	99584997	976	974	979	974	202
601	20250305	095500	99387357	974	978	978	974	782
602	20250305	095400	98623359	978	978	978	978	0
603	20250305	095300	98623359	978	974	978	974	924
604	20250305	095200	97720506	974	974	974	974	280
605	20250305	095100	97447786	973	973	973	973	60
606	20250305	095000	97389406	973	973	973	973	2
607	20250305	094900	97387460	971	971	971	971	0
608	20250305	094800	97387460	971	971	971	971	1
609	20250305	094700	97386489	976	976	976	976	589
610	20250305	094600	96811625	975	975	975	975	994
611	20250305	094500	95842475	975	969	975	969	2151
612	20250305	094400	93758090	969	967	969	967	2757
613	20250305	094300	91092065	967	968	970	967	1975
614	20250305	094200	89179102	968	968	968	968	608
615	20250305	094100	88590558	970	968	970	967	167
616	20250305	094000	88428769	968	970	970	968	1698
617	20250305	093900	86783617	970	970	970	970	230
618	20250305	093800	86560517	970	971	971	970	6180
619	20250305	093700	80565527	970	973	973	970	6664
620	20250305	093600	74090407	974	975	975	974	3556
621	20250305	093500	70625655	976	976	976	976	2894
622	20250305	093400	67801111	977	977	977	977	1240
623	20250305	093300	66589631	977	977	977	977	1008
624	20250305	093200	65604815	976	977	977	976	722
625	20250305	093100	64900043	980	980	980	980	645
626	20250305	093000	64267943	980	980	980	980	16
627	20250305	092900	64252263	976	977	977	976	450
628	20250305	092800	63813057	976	981	981	976	372
629	20250305	092700	63449875	976	977	977	976	150
630	20250305	092600	63303474	976	979	980	976	18455
631	20250305	092500	45286483	979	979	979	979	273
632	20250305	092400	45019216	979	979	979	979	0
633	20250305	092300	45019216	979	979	979	979	72
634	20250305	092200	44948728	979	979	979	979	307
635	20250305	092100	44648175	977	978	978	977	765
636	20250305	092000	43900593	978	978	978	978	33
637	20250305	091900	43868319	977	977	977	977	2
638	20250305	091800	43866365	977	973	977	972	1001
639	20250305	091700	42893371	977	977	977	977	2
640	20250305	091600	42891417	977	973	977	972	2130
641	20250305	091500	40817974	973	978	978	972	3750
642	20250305	091400	37154581	979	980	980	979	106
643	20250305	091300	37050802	980	980	980	980	4
644	20250305	091200	37046882	980	980	980	980	6906
645	20250305	091100	30279002	980	984	984	980	1009
646	20250305	091000	29290146	980	979	981	978	4451
647	20250305	090900	24931696	981	982	987	981	6000
648	20250305	090800	19039490	987	984	987	983	3240
649	20250305	090700	15850087	985	983	986	983	2286
650	20250305	090600	13600004	983	979	984	978	3422
651	20250305	090500	10250625	985	978	985	978	2083
652	20250305	090400	8211708	981	981	985	981	1651
653	20250305	090300	6591847	981	985	985	978	195
654	20250305	090200	6400251	985	990	990	985	155
655	20250305	090100	6246929	990	990	992	990	3096
656	20250305	090000	3181864	989	978	989	978	3244