KissMeData/085310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200100	688747364	949	949	949	949	5768
3	20250306	200000	688747364	949	949	949	949	0
4	20250306	195900	688747364	949	949	949	949	0
5	20250306	195800	688747364	949	949	949	949	0
6	20250306	195700	688747364	949	949	949	949	0
7	20250306	195600	688747364	949	949	949	949	0
8	20250306	195500	688747364	949	949	949	949	0
9	20250306	195400	688747364	949	949	949	949	0
10	20250306	195300	688747364	949	949	949	949	0
11	20250306	195200	688747364	949	949	949	949	0
12	20250306	195100	688747364	949	949	949	949	0
13	20250306	195000	688747364	949	949	949	949	0
14	20250306	194900	688747364	949	949	949	949	0
15	20250306	194800	688747364	949	949	949	949	0
16	20250306	194700	688747364	949	949	949	949	0
17	20250306	194600	688747364	949	949	949	949	0
18	20250306	194500	688747364	949	949	949	949	0
19	20250306	194400	688747364	949	949	949	949	0
20	20250306	194300	688747364	949	949	949	949	0
21	20250306	194200	688747364	949	949	949	949	0
22	20250306	194100	688747364	949	949	949	949	0
23	20250306	194000	688747364	949	949	949	949	0
24	20250306	193900	688747364	949	949	949	949	0
25	20250306	193800	688747364	949	949	949	949	0
26	20250306	193700	688747364	949	949	949	949	0
27	20250306	193600	688747364	949	949	949	949	0
28	20250306	193500	688747364	949	949	949	949	0
29	20250306	193400	688747364	949	949	949	949	0
30	20250306	193300	688747364	949	949	949	949	0
31	20250306	193200	688747364	949	949	949	949	0
32	20250306	193100	688747364	949	949	949	949	5768
33	20250306	193000	688747364	949	949	949	949	0
34	20250306	192900	688747364	949	949	949	949	0
35	20250306	192800	688747364	949	949	949	949	0
36	20250306	192700	688747364	949	949	949	949	0
37	20250306	192600	688747364	949	949	949	949	0
38	20250306	192500	688747364	949	949	949	949	0
39	20250306	192400	688747364	949	949	949	949	0
40	20250306	192300	688747364	949	949	949	949	0
41	20250306	192200	688747364	949	949	949	949	0
42	20250306	192100	688747364	949	949	949	949	0
43	20250306	192000	688747364	949	949	949	949	0
44	20250306	191900	688747364	949	949	949	949	0
45	20250306	191800	688747364	949	949	949	949	0
46	20250306	191700	688747364	949	949	949	949	0
47	20250306	191600	688747364	949	949	949	949	0
48	20250306	191500	688747364	949	949	949	949	0
49	20250306	191400	688747364	949	949	949	949	0
50	20250306	191300	688747364	949	949	949	949	0
51	20250306	191200	688747364	949	949	949	949	0
52	20250306	191100	688747364	949	949	949	949	0
53	20250306	191000	688747364	949	949	949	949	0
54	20250306	190900	688747364	949	949	949	949	0
55	20250306	190800	688747364	949	949	949	949	0
56	20250306	190700	688747364	949	949	949	949	0
57	20250306	190600	688747364	949	949	949	949	0
58	20250306	190500	688747364	949	949	949	949	0
59	20250306	190400	688747364	949	949	949	949	0
60	20250306	190300	688747364	949	949	949	949	0
61	20250306	190200	688747364	949	949	949	949	0
62	20250306	190100	688747364	949	949	949	949	5768
63	20250306	190000	688747364	949	949	949	949	0
64	20250306	185900	688747364	949	949	949	949	0
65	20250306	185800	688747364	949	949	949	949	0
66	20250306	185700	688747364	949	949	949	949	0
67	20250306	185600	688747364	949	949	949	949	0
68	20250306	185500	688747364	949	949	949	949	0
69	20250306	185400	688747364	949	949	949	949	0
70	20250306	185300	688747364	949	949	949	949	0
71	20250306	185200	688747364	949	949	949	949	0
72	20250306	185100	688747364	949	949	949	949	0
73	20250306	185000	688747364	949	949	949	949	0
74	20250306	184900	688747364	949	949	949	949	0
75	20250306	184800	688747364	949	949	949	949	0
76	20250306	184700	688747364	949	949	949	949	0
77	20250306	184600	688747364	949	949	949	949	0
78	20250306	184500	688747364	949	949	949	949	0
79	20250306	184400	688747364	949	949	949	949	0
80	20250306	184300	688747364	949	949	949	949	0
81	20250306	184200	688747364	949	949	949	949	0
82	20250306	184100	688747364	949	949	949	949	0
83	20250306	184000	688747364	949	949	949	949	0
84	20250306	183900	688747364	949	949	949	949	0
85	20250306	183800	688747364	949	949	949	949	0
86	20250306	183700	688747364	949	949	949	949	0
87	20250306	183600	688747364	949	949	949	949	0
88	20250306	183500	688747364	949	949	949	949	0
89	20250306	183400	688747364	949	949	949	949	0
90	20250306	183300	688747364	949	949	949	949	0
91	20250306	183200	688747364	949	949	949	949	0
92	20250306	183100	688747364	949	949	949	949	5768
93	20250306	183000	688747364	949	949	949	949	0
94	20250306	182900	688747364	949	949	949	949	0
95	20250306	182800	688747364	949	949	949	949	0
96	20250306	182700	688747364	949	949	949	949	0
97	20250306	182600	688747364	949	949	949	949	0
98	20250306	182500	688747364	949	949	949	949	0
99	20250306	182400	688747364	949	949	949	949	0
100	20250306	182300	688747364	949	949	949	949	0
101	20250306	182200	688747364	949	949	949	949	0
102	20250306	182100	688747364	949	949	949	949	0
103	20250306	182000	688747364	949	949	949	949	0
104	20250306	181900	688747364	949	949	949	949	0
105	20250306	181800	688747364	949	949	949	949	0
106	20250306	181700	688747364	949	949	949	949	0
107	20250306	181600	688747364	949	949	949	949	0
108	20250306	181500	688747364	949	949	949	949	0
109	20250306	181400	688747364	949	949	949	949	0
110	20250306	181300	688747364	949	949	949	949	0
111	20250306	181200	688747364	949	949	949	949	0
112	20250306	181100	688747364	949	949	949	949	0
113	20250306	181000	688747364	949	949	949	949	0
114	20250306	180900	688747364	949	949	949	949	0
115	20250306	180800	688747364	949	949	949	949	0
116	20250306	180700	688747364	949	949	949	949	0
117	20250306	180600	688747364	949	949	949	949	0
118	20250306	180500	688747364	949	949	949	949	0
119	20250306	180400	688747364	949	949	949	949	0
120	20250306	180300	688747364	949	949	949	949	0
121	20250306	180200	688747364	949	949	949	949	0
122	20250306	180100	688747364	949	949	949	949	5768
123	20250306	180000	688747364	949	949	949	949	0
124	20250306	175900	688747364	949	949	949	949	0
125	20250306	175800	688747364	949	949	949	949	0
126	20250306	175700	688747364	949	949	949	949	0
127	20250306	175600	688747364	949	949	949	949	0
128	20250306	175500	688747364	949	949	949	949	0
129	20250306	175400	688747364	949	949	949	949	0
130	20250306	175300	688747364	949	949	949	949	0
131	20250306	175200	688747364	949	949	949	949	0
132	20250306	175100	688747364	949	949	949	949	0
133	20250306	175000	688747364	949	949	949	949	0
134	20250306	174900	688747364	949	949	949	949	0
135	20250306	174800	688747364	949	949	949	949	0
136	20250306	174700	688747364	949	949	949	949	0
137	20250306	174600	688747364	949	949	949	949	0
138	20250306	174500	688747364	949	949	949	949	0
139	20250306	174400	688747364	949	949	949	949	0
140	20250306	174300	688747364	949	949	949	949	0
141	20250306	174200	688747364	949	949	949	949	0
142	20250306	174100	688747364	949	949	949	949	0
143	20250306	174000	688747364	949	949	949	949	0
144	20250306	173900	688747364	949	949	949	949	0
145	20250306	173800	688747364	949	949	949	949	0
146	20250306	173700	688747364	949	949	949	949	0
147	20250306	173600	688747364	949	949	949	949	0
148	20250306	173500	688747364	949	949	949	949	0
149	20250306	173400	688747364	949	949	949	949	0
150	20250306	173300	688747364	949	949	949	949	0
151	20250306	173200	688747364	949	949	949	949	0
152	20250306	173100	688747364	949	949	949	949	5768
153	20250306	173000	688747364	949	949	949	949	0
154	20250306	172900	688747364	949	949	949	949	0
155	20250306	172800	688747364	949	949	949	949	0
156	20250306	172700	688747364	949	949	949	949	0
157	20250306	172600	688747364	949	949	949	949	0
158	20250306	172500	688747364	949	949	949	949	0
159	20250306	172400	688747364	949	949	949	949	0
160	20250306	172300	688747364	949	949	949	949	0
161	20250306	172200	688747364	949	949	949	949	0
162	20250306	172100	688747364	949	949	949	949	0
163	20250306	172000	688747364	949	949	949	949	0
164	20250306	171900	688747364	949	949	949	949	0
165	20250306	171800	688747364	949	949	949	949	0
166	20250306	171700	688747364	949	949	949	949	0
167	20250306	171600	688747364	949	949	949	949	0
168	20250306	171500	688747364	949	949	949	949	0
169	20250306	171400	688747364	949	949	949	949	0
170	20250306	171300	688747364	949	949	949	949	0
171	20250306	171200	688747364	949	949	949	949	0
172	20250306	171100	688747364	949	949	949	949	0
173	20250306	171000	688747364	949	949	949	949	0
174	20250306	170900	688747364	949	949	949	949	0
175	20250306	170800	688747364	949	949	949	949	0
176	20250306	170700	688747364	949	949	949	949	0
177	20250306	170600	688747364	949	949	949	949	0
178	20250306	170500	688747364	949	949	949	949	0
179	20250306	170400	688747364	949	949	949	949	0
180	20250306	170300	688747364	949	949	949	949	0
181	20250306	170200	688747364	949	949	949	949	0
182	20250306	170100	688747364	949	949	949	949	5768
183	20250306	170000	688747364	949	949	949	949	0
184	20250306	165900	688747364	949	949	949	949	0
185	20250306	165800	688747364	949	949	949	949	0
186	20250306	165700	688747364	949	949	949	949	0
187	20250306	165600	688747364	949	949	949	949	0
188	20250306	165500	688747364	949	949	949	949	0
189	20250306	165400	688747364	949	949	949	949	0
190	20250306	165300	688747364	949	949	949	949	0
191	20250306	165200	688747364	949	949	949	949	0
192	20250306	165100	688747364	949	949	949	949	0
193	20250306	165000	688747364	949	949	949	949	0
194	20250306	164900	688747364	949	949	949	949	0
195	20250306	164800	688747364	949	949	949	949	0
196	20250306	164700	688747364	949	949	949	949	0
197	20250306	164600	688747364	949	949	949	949	0
198	20250306	164500	688747364	949	949	949	949	0
199	20250306	164400	688747364	949	949	949	949	0
200	20250306	164300	688747364	949	949	949	949	0
201	20250306	164200	688747364	949	949	949	949	0
202	20250306	164100	688747364	949	949	949	949	0
203	20250306	164000	688747364	949	949	949	949	0
204	20250306	163900	688747364	949	949	949	949	0
205	20250306	163800	688747364	949	949	949	949	0
206	20250306	163700	688747364	949	949	949	949	0
207	20250306	163600	688747364	949	949	949	949	0
208	20250306	163500	688747364	949	949	949	949	0
209	20250306	163400	688747364	949	949	949	949	0
210	20250306	163300	688747364	949	949	949	949	0
211	20250306	163200	688747364	949	949	949	949	0
212	20250306	163100	688747364	949	949	949	949	5768
213	20250306	163000	688747364	949	949	949	949	0
214	20250306	162900	688747364	949	949	949	949	0
215	20250306	162800	688747364	949	949	949	949	0
216	20250306	162700	688747364	949	949	949	949	0
217	20250306	162600	688747364	949	949	949	949	0
218	20250306	162500	688747364	949	949	949	949	0
219	20250306	162400	688747364	949	949	949	949	0
220	20250306	162300	688747364	949	949	949	949	0
221	20250306	162200	688747364	949	949	949	949	0
222	20250306	162100	688747364	949	949	949	949	0
223	20250306	162000	688747364	949	949	949	949	0
224	20250306	161900	688747364	949	949	949	949	0
225	20250306	161800	688747364	949	949	949	949	0
226	20250306	161700	688747364	949	949	949	949	0
227	20250306	161600	688747364	949	949	949	949	0
228	20250306	161500	688747364	949	949	949	949	0
229	20250306	161400	688747364	949	949	949	949	0
230	20250306	161300	688747364	949	949	949	949	0
231	20250306	161200	688747364	949	949	949	949	0
232	20250306	161100	688747364	949	949	949	949	0
233	20250306	161000	688747364	949	949	949	949	0
234	20250306	160900	688747364	949	949	949	949	0
235	20250306	160800	688747364	949	949	949	949	0
236	20250306	160700	688747364	949	949	949	949	0
237	20250306	160600	688747364	949	949	949	949	0
238	20250306	160500	688747364	949	949	949	949	0
239	20250306	160400	688747364	949	949	949	949	0
240	20250306	160300	688747364	949	949	949	949	0
241	20250306	160200	688747364	949	949	949	949	0
242	20250306	160100	688747364	949	949	949	949	5768
243	20250306	160000	688747364	949	949	949	949	0
244	20250306	155900	688747364	949	949	949	949	0
245	20250306	155800	688747364	949	949	949	949	0
246	20250306	155700	688747364	949	949	949	949	0
247	20250306	155600	688747364	949	949	949	949	0
248	20250306	155500	688747364	949	949	949	949	0
249	20250306	155400	688747364	949	949	949	949	0
250	20250306	155300	688747364	949	949	949	949	0
251	20250306	155200	688747364	949	949	949	949	0
252	20250306	155100	688747364	949	949	949	949	0
253	20250306	155000	688747364	949	949	949	949	0
254	20250306	154900	688747364	949	949	949	949	0
255	20250306	154800	688747364	949	949	949	949	0
256	20250306	154700	688747364	949	949	949	949	0
257	20250306	154600	688747364	949	949	949	949	0
258	20250306	154500	688747364	949	949	949	949	0
259	20250306	154400	688747364	949	949	949	949	0
260	20250306	154300	688747364	949	949	949	949	0
261	20250306	154200	688747364	949	949	949	949	0
262	20250306	154100	688747364	949	949	949	949	0
263	20250306	154000	688747364	949	949	949	949	0
264	20250306	153900	688747364	949	949	949	949	0
265	20250306	153800	688747364	949	949	949	949	0
266	20250306	153700	688747364	949	949	949	949	0
267	20250306	153600	688747364	949	949	949	949	0
268	20250306	153500	688747364	949	949	949	949	0
269	20250306	153400	688747364	949	949	949	949	0
270	20250306	153300	688747364	949	949	949	949	0
271	20250306	153200	688747364	949	949	949	949	0
272	20250306	153100	688747364	949	949	949	949	5768
273	20250306	153000	688747364	949	949	949	949	5768
274	20250306	152900	683273532	955	955	955	955	0
275	20250306	152800	683273532	955	955	955	955	0
276	20250306	152700	683273532	955	955	955	955	0
277	20250306	152600	683273532	955	955	955	955	0
278	20250306	152500	683273532	955	955	955	955	0
279	20250306	152400	683273532	955	955	955	955	0
280	20250306	152300	683273532	955	955	955	955	0
281	20250306	152200	683273532	955	955	955	955	0
282	20250306	152100	683273532	955	955	955	955	0
283	20250306	152000	683273532	955	955	955	955	0
284	20250306	151900	683273532	955	954	955	954	77
285	20250306	151800	683199998	950	952	952	950	8892
286	20250306	151700	674750979	952	952	953	952	677
287	20250306	151600	674106243	951	951	953	951	903
288	20250306	151500	673247199	951	951	951	951	940
289	20250306	151400	672353259	952	953	953	952	431
290	20250306	151300	671942916	955	955	955	955	161
291	20250306	151200	671789161	956	956	956	956	0
292	20250306	151100	671789161	956	954	956	954	9
293	20250306	151000	671780563	954	954	954	954	1
294	20250306	150900	671779609	952	952	952	952	0
295	20250306	150800	671779609	952	950	952	950	4624
296	20250306	150700	667377711	950	951	951	950	949
297	20250306	150600	666475422	952	952	952	952	49
298	20250306	150500	666428774	952	952	952	952	1060
299	20250306	150400	665419654	952	952	952	952	0
300	20250306	150300	665419654	952	955	955	952	5051
301	20250306	150200	660607927	955	955	955	955	0
302	20250306	150100	660607927	955	955	955	955	50
303	20250306	150000	660560177	954	955	955	954	191
304	20250306	145900	660377961	954	955	955	954	2325
305	20250306	145800	658157888	955	955	955	955	122
306	20250306	145700	658041378	955	956	956	955	49
307	20250306	145600	657994550	956	956	956	956	70
308	20250306	145500	657927630	957	957	957	957	100
309	20250306	145400	657831930	955	955	955	955	174
310	20250306	145300	657665760	957	957	957	955	245
311	20250306	145200	657431687	955	955	955	955	220
312	20250306	145100	657221587	955	957	957	955	406
313	20250306	145000	656833057	955	956	956	955	1304
314	20250306	144900	655587537	956	955	957	955	349
315	20250306	144800	655254118	955	956	956	955	4548
316	20250306	144700	650909777	956	956	956	956	38
317	20250306	144600	650873449	957	957	957	957	10
318	20250306	144500	650863879	956	956	956	956	0
319	20250306	144400	650863879	956	956	957	956	43
320	20250306	144300	650822766	956	956	956	956	29
321	20250306	144200	650795042	956	956	956	956	6
322	20250306	144100	650789306	956	956	957	956	127
323	20250306	144000	650667893	956	956	956	956	0
324	20250306	143900	650667893	956	956	956	956	0
325	20250306	143800	650667893	956	956	956	956	4
326	20250306	143700	650664069	956	956	956	956	0
327	20250306	143600	650664069	956	955	956	955	890
328	20250306	143500	649814019	955	956	956	955	235
329	20250306	143400	649589589	956	956	956	956	0
330	20250306	143300	649589589	956	956	956	956	0
331	20250306	143200	649589589	956	956	956	956	105
332	20250306	143100	649489209	956	956	956	956	0
333	20250306	143000	649489209	956	956	956	956	100
334	20250306	142900	649393609	956	956	956	956	86
335	20250306	142800	649311393	957	957	957	957	273
336	20250306	142700	649050132	957	957	957	957	145
337	20250306	142600	648911367	957	957	957	957	3
338	20250306	142500	648908496	955	957	957	955	2190
339	20250306	142400	646812684	957	955	957	955	154
340	20250306	142300	646665608	955	955	955	955	0
341	20250306	142200	646665608	955	955	955	955	0
342	20250306	142100	646665608	955	955	955	955	0
343	20250306	142000	646665608	955	955	955	955	0
344	20250306	141900	646665608	955	955	955	955	0
345	20250306	141800	646665608	955	953	955	953	51
346	20250306	141700	646617003	953	951	953	951	2499
347	20250306	141600	644235659	951	951	951	951	0
348	20250306	141500	644235659	951	951	951	951	2209
349	20250306	141400	642134900	949	957	957	949	20782
350	20250306	141300	622360289	956	956	956	956	299
351	20250306	141200	622074445	955	955	955	955	523
352	20250306	141100	621574980	955	956	956	955	4100
353	20250306	141000	617657849	957	957	957	957	0
354	20250306	140900	617657849	957	958	958	957	31
355	20250306	140800	617628178	957	957	957	957	0
356	20250306	140700	617628178	957	957	957	957	65
357	20250306	140600	617565973	957	957	957	957	208
358	20250306	140500	617366917	957	957	957	955	3297
359	20250306	140400	614214137	957	957	957	957	0
360	20250306	140300	614214137	957	956	957	956	124
361	20250306	140200	614095592	957	958	958	957	1501
362	20250306	140100	612658843	960	960	960	960	0
363	20250306	140000	612658843	960	960	960	960	0
364	20250306	135900	612658843	960	960	960	960	3
365	20250306	135800	612655963	959	961	961	959	1517
366	20250306	135700	611198354	960	961	961	960	33
367	20250306	135600	611166672	968	968	968	968	0
368	20250306	135500	611166672	968	961	971	961	1830
369	20250306	135400	609397858	961	962	962	960	8317
370	20250306	135300	601397115	962	962	962	962	0
371	20250306	135200	601397115	962	962	962	962	2
372	20250306	135100	601395191	962	962	962	962	1
373	20250306	135000	601394229	965	965	965	965	0
374	20250306	134900	601394229	965	965	965	965	0
375	20250306	134800	601394229	965	962	965	962	4
376	20250306	134700	601390375	962	962	962	962	0
377	20250306	134600	601390375	962	960	962	960	363
378	20250306	134500	601041638	960	960	960	960	2
379	20250306	134400	601039718	960	960	960	960	0
380	20250306	134300	601039718	960	960	960	960	0
381	20250306	134200	601039718	960	960	960	960	3
382	20250306	134100	601036838	959	959	959	959	0
383	20250306	134000	601036838	959	959	959	959	3
384	20250306	133900	601033961	959	959	959	959	0
385	20250306	133800	601033961	959	958	959	958	154
386	20250306	133700	600886346	957	957	957	957	0
387	20250306	133600	600886346	957	956	957	956	173
388	20250306	133500	600720937	958	958	958	958	0
389	20250306	133400	600720937	958	958	958	958	0
390	20250306	133300	600720937	958	958	958	958	0
391	20250306	133200	600720937	958	958	958	958	0
392	20250306	133100	600720937	958	956	958	956	57
393	20250306	133000	600666441	956	956	956	956	1
394	20250306	132900	600665485	956	956	956	956	2
395	20250306	132800	600663573	958	958	958	958	0
396	20250306	132700	600663573	958	958	958	958	0
397	20250306	132600	600663573	958	958	958	958	0
398	20250306	132500	600663573	958	958	958	958	0
399	20250306	132400	600663573	958	958	958	958	0
400	20250306	132300	600663573	958	958	958	958	313
401	20250306	132200	600363719	958	956	958	956	4707
402	20250306	132100	595859262	956	956	958	956	3488
403	20250306	132000	592524224	954	954	954	954	0
404	20250306	131900	592524224	954	954	954	954	30
405	20250306	131800	592495604	956	955	956	955	21
406	20250306	131700	592475548	956	956	956	956	0
407	20250306	131600	592475548	956	956	956	956	158
408	20250306	131500	592324500	954	954	954	954	450
409	20250306	131400	591895200	954	955	955	954	536
410	20250306	131300	591383354	956	956	956	956	1
411	20250306	131200	591382398	956	956	956	956	0
412	20250306	131100	591382398	956	956	956	956	0
413	20250306	131000	591382398	956	958	958	956	2717
414	20250306	130900	588782074	957	957	957	957	0
415	20250306	130800	588782074	957	957	957	957	0
416	20250306	130700	588782074	957	957	957	957	0
417	20250306	130600	588782074	957	957	957	957	0
418	20250306	130500	588782074	957	957	957	957	0
419	20250306	130400	588782074	957	957	957	957	193
420	20250306	130300	588597373	957	957	957	957	12
421	20250306	130200	588585889	955	955	955	955	2
422	20250306	130100	588583979	955	955	955	955	10
423	20250306	130000	588574429	955	955	955	955	0
424	20250306	125900	588574429	955	955	955	955	470
425	20250306	125800	588125579	956	956	956	956	1836
426	20250306	125700	586370363	956	959	959	956	4514
427	20250306	125600	582051099	958	958	958	958	0
428	20250306	125500	582051099	958	958	958	958	0
429	20250306	125400	582051099	958	960	960	957	9322
430	20250306	125300	573119672	958	958	958	958	10
431	20250306	125200	573110092	960	960	960	960	2
432	20250306	125100	573108172	959	959	959	959	193
433	20250306	125000	572923085	957	957	957	957	0
434	20250306	124900	572923085	957	957	957	957	0
435	20250306	124800	572923085	957	959	959	957	4478
436	20250306	124700	568635379	959	958	959	958	437
437	20250306	124600	568216687	957	957	957	957	0
438	20250306	124500	568216687	957	957	957	957	0
439	20250306	124400	568216687	957	962	962	957	8750
440	20250306	124300	559828120	961	961	961	961	507
441	20250306	124200	559340893	961	959	961	958	8678
442	20250306	124100	551021578	959	959	959	959	239
443	20250306	124000	550792377	958	956	958	956	1882
444	20250306	123900	548991645	955	955	955	955	518
445	20250306	123800	548496955	953	956	956	953	6
446	20250306	123700	548491231	956	960	960	956	60
447	20250306	123600	548433726	961	954	961	954	434
448	20250306	123500	548019683	950	955	955	950	11647
449	20250306	123400	536940226	957	955	957	955	91
450	20250306	123300	536853247	957	961	962	957	2996
451	20250306	123200	533981872	961	971	974	961	3102
452	20250306	123100	530992463	972	967	972	967	1054
453	20250306	123000	529970896	965	955	965	953	4978
454	20250306	122900	525209797	957	960	960	957	6260
455	20250306	122800	519215059	966	963	966	963	2
456	20250306	122700	519213130	967	963	968	963	63
457	20250306	122600	519152216	967	961	968	960	5080
458	20250306	122500	514270374	961	965	968	960	5592
459	20250306	122400	508895108	964	964	971	963	1351
460	20250306	122300	507591640	970	962	970	962	2188
461	20250306	122200	505477189	966	964	966	956	1328
462	20250306	122100	504196328	957	957	957	957	0
463	20250306	122000	504196328	957	955	966	955	3427
464	20250306	121900	500918534	955	954	960	951	13081
465	20250306	121800	488461215	954	955	955	954	384
466	20250306	121700	488094662	957	957	958	955	3507
467	20250306	121600	484742464	957	963	963	957	2101
468	20250306	121500	482726778	968	963	968	963	305
469	20250306	121400	482431548	968	963	969	963	1062
470	20250306	121300	481404350	967	960	968	960	3677
471	20250306	121200	477859893	966	962	967	958	2382
472	20250306	121100	475571813	962	966	966	960	5765
473	20250306	121000	470012890	970	970	970	970	30
474	20250306	120900	469983790	970	970	970	970	0
475	20250306	120800	469983790	970	970	970	970	0
476	20250306	120700	469983790	970	970	970	970	0
477	20250306	120600	469983790	970	971	971	970	130
478	20250306	120500	469857688	972	972	972	972	0
479	20250306	120400	469857688	972	972	972	972	0
480	20250306	120300	469857688	972	972	972	972	50
481	20250306	120200	469809088	971	969	971	969	3251
482	20250306	120100	466654429	965	969	969	965	3377
483	20250306	120000	463393916	966	969	970	966	579
484	20250306	115900	462833267	966	968	968	966	3833
485	20250306	115800	459129127	970	970	970	970	0
486	20250306	115700	459129127	970	969	970	969	1288
487	20250306	115600	457881053	969	969	969	969	400
488	20250306	115500	457493453	969	969	969	969	100
489	20250306	115400	457396553	968	968	968	968	2744
490	20250306	115300	454740361	965	964	966	963	4822
491	20250306	115200	450092099	964	964	964	964	2431
492	20250306	115100	447748615	969	958	969	958	4050
493	20250306	115000	443851579	958	961	967	958	226
494	20250306	114900	443634088	967	957	967	956	3006
495	20250306	114800	440758084	959	966	966	959	12245
496	20250306	114700	428978231	967	967	967	967	0
497	20250306	114600	428978231	967	967	967	967	0
498	20250306	114500	428978231	967	967	967	967	42
499	20250306	114400	428937617	970	967	970	965	901
500	20250306	114300	428067579	967	967	967	967	110
501	20250306	114200	427961209	967	967	967	967	0
502	20250306	114100	427961209	967	967	967	967	2
503	20250306	114000	427959275	970	968	970	966	456
504	20250306	113900	427518555	967	967	967	967	907
505	20250306	113800	426641486	967	965	967	965	81
506	20250306	113700	426563219	965	966	966	965	3
507	20250306	113600	426560322	966	966	966	966	1
508	20250306	113500	426559356	971	966	971	965	60
509	20250306	113400	426501397	966	966	971	966	261
510	20250306	113300	426249254	966	966	971	966	135
511	20250306	113200	426118337	971	966	971	966	705
512	20250306	113100	425435153	969	963	969	963	809
513	20250306	113000	424653017	967	967	967	960	1189
514	20250306	112900	423508122	968	968	968	968	101
515	20250306	112800	423410354	961	961	961	961	830
516	20250306	112700	422612724	960	960	960	957	1500
517	20250306	112600	421173848	960	960	960	960	1
518	20250306	112500	421172888	970	962	971	962	13079
519	20250306	112400	408503918	967	960	969	960	3962
520	20250306	112300	404683751	960	959	960	955	1545
521	20250306	112200	403205531	956	959	959	956	3000
522	20250306	112100	400331608	962	962	962	960	5041
523	20250306	112000	395490595	969	964	969	964	203
524	20250306	111900	395294682	968	965	969	963	392
525	20250306	111800	394917164	968	963	968	963	695
526	20250306	111700	394247874	969	961	969	961	543
527	20250306	111600	393725248	960	959	961	959	1040
528	20250306	111500	392727809	959	963	963	957	10613
529	20250306	111400	382536942	964	964	970	964	297
530	20250306	111300	382250626	970	970	970	970	0
531	20250306	111200	382250626	970	964	970	964	1125
532	20250306	111100	381166119	964	964	964	964	590
533	20250306	111000	380597359	963	963	963	963	1161
534	20250306	110900	379479316	963	963	963	963	50
535	20250306	110800	379431166	963	963	963	963	0
536	20250306	110700	379431166	963	963	963	963	14
537	20250306	110600	379417684	962	962	962	962	301
538	20250306	110500	379128122	962	966	970	962	5097
539	20250306	110400	374217382	964	964	964	964	109
540	20250306	110300	374112306	963	963	963	963	202
541	20250306	110200	373917780	961	961	964	961	2001
542	20250306	110100	371989452	959	961	961	959	190
543	20250306	110000	371806874	959	959	961	959	243
544	20250306	105900	371573369	961	958	961	958	543
545	20250306	105800	371052336	957	961	961	957	3004
546	20250306	105700	368174025	960	960	963	960	1077
547	20250306	105600	367139018	958	958	958	958	0
548	20250306	105500	367139018	958	964	964	958	280
549	20250306	105400	366869827	964	958	964	958	5009
550	20250306	105300	362066914	958	959	959	958	1607
551	20250306	105200	360526908	959	959	959	959	2409
552	20250306	105100	358216677	959	959	959	958	3400
553	20250306	105000	354956477	958	957	959	957	1033
554	20250306	104900	353967147	956	955	956	955	2203
555	20250306	104800	351863280	954	958	958	954	4037
556	20250306	104700	348006123	959	959	959	959	200
557	20250306	104600	347814323	959	957	959	957	555
558	20250306	104500	347282633	956	956	956	956	132
559	20250306	104400	347156441	956	955	959	955	1733
560	20250306	104300	345495461	954	952	954	952	3072
561	20250306	104200	342565773	954	953	954	952	1503
562	20250306	104100	341134519	955	957	957	953	8587
563	20250306	104000	332933258	958	962	962	958	5006
564	20250306	103900	328136651	962	962	962	962	316
565	20250306	103800	327832659	964	965	966	962	1055
566	20250306	103700	326816070	964	969	971	962	4668
567	20250306	103600	322297229	962	959	971	959	3057
568	20250306	103500	319348556	963	961	963	957	5302
569	20250306	103400	314267699	961	965	965	959	3840
570	20250306	103300	310575563	968	967	968	967	8
571	20250306	103200	310567823	968	968	968	968	700
572	20250306	103100	309890223	970	969	970	969	101
573	20250306	103000	309792353	966	965	970	965	786
574	20250306	102900	309032822	970	965	970	965	1548
575	20250306	102800	307532971	963	963	963	963	2520
576	20250306	102700	305106211	963	962	963	962	694
577	20250306	102600	304438083	960	960	960	959	2482
578	20250306	102500	302056862	963	963	963	960	2504
579	20250306	102400	299647060	963	966	971	963	4308
580	20250306	102300	295493557	964	966	966	964	171
581	20250306	102200	295328709	971	971	971	971	0
582	20250306	102100	295328709	971	961	971	961	3696
583	20250306	102000	291762089	961	960	963	959	1197
584	20250306	101900	290612431	962	969	969	961	10591
585	20250306	101800	280389374	968	969	969	968	2
586	20250306	101700	280387437	973	969	973	969	100
587	20250306	101600	280290141	969	969	974	969	987
588	20250306	101500	279332243	969	969	969	969	1
589	20250306	101400	279331274	973	970	975	969	5460
590	20250306	101300	274018272	975	969	975	969	2167
591	20250306	101200	271910397	973	964	973	964	1578
592	20250306	101100	270381945	965	961	967	961	6818
593	20250306	101000	263819185	959	958	960	958	318
594	20250306	100900	263513923	962	960	965	957	13879
595	20250306	100800	250216164	960	963	963	960	3000
596	20250306	100700	247330473	966	966	966	966	500
597	20250306	100600	246847473	966	966	967	966	2090
598	20250306	100500	244828523	967	962	967	962	1815
599	20250306	100400	243079213	962	963	968	962	2052
600	20250306	100300	241104656	964	972	972	964	12692
601	20250306	100200	228827403	974	972	974	972	237
602	20250306	100100	228597037	972	972	972	972	292
603	20250306	100000	228313213	972	972	972	971	326
604	20250306	095900	227996484	972	971	972	971	586
605	20250306	095800	227427456	971	971	971	971	289
606	20250306	095700	227146837	971	971	971	971	266
607	20250306	095600	226888551	971	969	971	969	862
608	20250306	095500	226052311	968	971	971	968	1795
609	20250306	095400	224311582	971	971	971	970	347
610	20250306	095300	223974785	967	971	972	967	1524
611	20250306	095200	222500306	968	971	971	968	3516
612	20250306	095100	219094062	971	977	980	970	1221
613	20250306	095000	217907287	972	970	977	970	1568
614	20250306	094900	216381025	970	973	975	969	2097
615	20250306	094800	214347773	975	973	975	973	213
616	20250306	094700	214140510	973	974	975	973	1371
617	20250306	094600	212806481	975	975	975	975	0
618	20250306	094500	212806481	975	974	975	974	2
619	20250306	094400	212804532	975	973	975	973	385
620	20250306	094300	212429890	973	972	973	972	242
621	20250306	094200	212194464	971	970	971	970	201
622	20250306	094100	211999369	971	971	974	971	244
623	20250306	094000	211762280	973	973	973	973	62
624	20250306	093900	211701954	973	971	973	971	810
625	20250306	093800	210915442	971	976	976	971	1201
626	20250306	093700	209747293	974	975	977	973	10165
627	20250306	093600	199850785	977	975	977	974	2573
628	20250306	093500	197342103	975	976	977	975	660
629	20250306	093400	196698598	975	974	975	974	607
630	20250306	093300	196106974	974	969	974	969	2808
631	20250306	093200	193381042	970	970	970	970	323
632	20250306	093100	193067732	972	977	977	972	3003
633	20250306	093000	190143416	976	972	977	972	5802
634	20250306	092900	184492849	972	970	977	970	2247
635	20250306	092800	182305792	971	969	971	968	2024
636	20250306	092700	180344746	972	971	972	971	3
637	20250306	092600	180341832	972	974	975	968	11812
638	20250306	092500	168876582	974	974	975	974	141
639	20250306	092400	168739247	974	974	975	974	1458
640	20250306	092300	167319150	975	975	975	974	225
641	20250306	092200	167099973	976	976	977	972	7151
642	20250306	092100	160134537	977	976	977	976	727
643	20250306	092000	159424904	976	975	976	975	1019
644	20250306	091900	158431373	974	972	974	972	21
645	20250306	091800	158410923	972	973	973	972	959
646	20250306	091700	157478747	974	976	976	974	2588
647	20250306	091600	154956137	979	976	979	976	4993
648	20250306	091500	150081259	974	976	980	973	3069
649	20250306	091400	147091500	981	976	982	976	950
650	20250306	091300	146159601	982	975	983	975	3266
651	20250306	091200	142959654	970	973	975	970	15991
652	20250306	091100	127408647	974	978	978	973	14176
653	20250306	091000	113599344	978	983	983	978	114
654	20250306	090900	113487492	983	983	983	983	0
655	20250306	090800	113487492	983	977	985	977	4063
656	20250306	090700	109511392	978	981	982	974	11415
657	20250306	090600	98365753	986	987	987	981	36
658	20250306	090500	98330228	988	990	990	988	5572
659	20250306	090400	92820079	990	981	990	975	5459
660	20250306	090300	87486670	980	976	980	973	13479
661	20250306	090200	74323211	977	990	990	977	35309
662	20250306	090100	39656619	990	984	990	984	11554
663	20250306	090000	28263827	984	983	984	983	28752