KissMeData/073570/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195500	285180603	961	961	961	961	3586
3	20250311	195400	285180603	961	961	961	961	0
4	20250311	195300	285180603	961	961	961	961	0
5	20250311	195200	285180603	961	961	961	961	0
6	20250311	195100	285180603	961	961	961	961	0
7	20250311	195000	285180603	961	961	961	961	0
8	20250311	194900	285180603	961	961	961	961	0
9	20250311	194800	285180603	961	961	961	961	0
10	20250311	194700	285180603	961	961	961	961	0
11	20250311	194600	285180603	961	961	961	961	0
12	20250311	194500	285180603	961	961	961	961	0
13	20250311	194400	285180603	961	961	961	961	0
14	20250311	194300	285180603	961	961	961	961	0
15	20250311	194200	285180603	961	961	961	961	0
16	20250311	194100	285180603	961	961	961	961	0
17	20250311	194000	285180603	961	961	961	961	0
18	20250311	193900	285180603	961	961	961	961	0
19	20250311	193800	285180603	961	961	961	961	0
20	20250311	193700	285180603	961	961	961	961	0
21	20250311	193600	285180603	961	961	961	961	0
22	20250311	193500	285180603	961	961	961	961	0
23	20250311	193400	285180603	961	961	961	961	0
24	20250311	193300	285180603	961	961	961	961	0
25	20250311	193200	285180603	961	961	961	961	0
26	20250311	193100	285180603	961	961	961	961	0
27	20250311	193000	285180603	961	961	961	961	0
28	20250311	192900	285180603	961	961	961	961	0
29	20250311	192800	285180603	961	961	961	961	0
30	20250311	192700	285180603	961	961	961	961	0
31	20250311	192600	285180603	961	961	961	961	0
32	20250311	192500	285180603	961	961	961	961	3586
33	20250311	192400	285180603	961	961	961	961	0
34	20250311	192300	285180603	961	961	961	961	0
35	20250311	192200	285180603	961	961	961	961	0
36	20250311	192100	285180603	961	961	961	961	0
37	20250311	192000	285180603	961	961	961	961	0
38	20250311	191900	285180603	961	961	961	961	0
39	20250311	191800	285180603	961	961	961	961	0
40	20250311	191700	285180603	961	961	961	961	0
41	20250311	191600	285180603	961	961	961	961	0
42	20250311	191500	285180603	961	961	961	961	0
43	20250311	191400	285180603	961	961	961	961	0
44	20250311	191300	285180603	961	961	961	961	0
45	20250311	191200	285180603	961	961	961	961	0
46	20250311	191100	285180603	961	961	961	961	0
47	20250311	191000	285180603	961	961	961	961	0
48	20250311	190900	285180603	961	961	961	961	0
49	20250311	190800	285180603	961	961	961	961	0
50	20250311	190700	285180603	961	961	961	961	0
51	20250311	190600	285180603	961	961	961	961	0
52	20250311	190500	285180603	961	961	961	961	0
53	20250311	190400	285180603	961	961	961	961	0
54	20250311	190300	285180603	961	961	961	961	0
55	20250311	190200	285180603	961	961	961	961	0
56	20250311	190100	285180603	961	961	961	961	0
57	20250311	190000	285180603	961	961	961	961	0
58	20250311	185900	285180603	961	961	961	961	0
59	20250311	185800	285180603	961	961	961	961	0
60	20250311	185700	285180603	961	961	961	961	0
61	20250311	185600	285180603	961	961	961	961	0
62	20250311	185500	285180603	961	961	961	961	3586
63	20250311	185400	285180603	961	961	961	961	0
64	20250311	185300	285180603	961	961	961	961	0
65	20250311	185200	285180603	961	961	961	961	0
66	20250311	185100	285180603	961	961	961	961	0
67	20250311	185000	285180603	961	961	961	961	0
68	20250311	184900	285180603	961	961	961	961	0
69	20250311	184800	285180603	961	961	961	961	0
70	20250311	184700	285180603	961	961	961	961	0
71	20250311	184600	285180603	961	961	961	961	0
72	20250311	184500	285180603	961	961	961	961	0
73	20250311	184400	285180603	961	961	961	961	0
74	20250311	184300	285180603	961	961	961	961	0
75	20250311	184200	285180603	961	961	961	961	0
76	20250311	184100	285180603	961	961	961	961	0
77	20250311	184000	285180603	961	961	961	961	0
78	20250311	183900	285180603	961	961	961	961	0
79	20250311	183800	285180603	961	961	961	961	0
80	20250311	183700	285180603	961	961	961	961	0
81	20250311	183600	285180603	961	961	961	961	0
82	20250311	183500	285180603	961	961	961	961	0
83	20250311	183400	285180603	961	961	961	961	0
84	20250311	183300	285180603	961	961	961	961	0
85	20250311	183200	285180603	961	961	961	961	0
86	20250311	183100	285180603	961	961	961	961	0
87	20250311	183000	285180603	961	961	961	961	0
88	20250311	182900	285180603	961	961	961	961	0
89	20250311	182800	285180603	961	961	961	961	0
90	20250311	182700	285180603	961	961	961	961	0
91	20250311	182600	285180603	961	961	961	961	0
92	20250311	182500	285180603	961	961	961	961	3586
93	20250311	182400	285180603	961	961	961	961	0
94	20250311	182300	285180603	961	961	961	961	0
95	20250311	182200	285180603	961	961	961	961	0
96	20250311	182100	285180603	961	961	961	961	0
97	20250311	182000	285180603	961	961	961	961	0
98	20250311	181900	285180603	961	961	961	961	0
99	20250311	181800	285180603	961	961	961	961	0
100	20250311	181700	285180603	961	961	961	961	0
101	20250311	181600	285180603	961	961	961	961	0
102	20250311	181500	285180603	961	961	961	961	0
103	20250311	181400	285180603	961	961	961	961	0
104	20250311	181300	285180603	961	961	961	961	0
105	20250311	181200	285180603	961	961	961	961	0
106	20250311	181100	285180603	961	961	961	961	0
107	20250311	181000	285180603	961	961	961	961	0
108	20250311	180900	285180603	961	961	961	961	0
109	20250311	180800	285180603	961	961	961	961	0
110	20250311	180700	285180603	961	961	961	961	0
111	20250311	180600	285180603	961	961	961	961	0
112	20250311	180500	285180603	961	961	961	961	0
113	20250311	180400	285180603	961	961	961	961	0
114	20250311	180300	285180603	961	961	961	961	0
115	20250311	180200	285180603	961	961	961	961	0
116	20250311	180100	285180603	961	961	961	961	0
117	20250311	180000	285180603	961	961	961	961	0
118	20250311	175900	285180603	961	961	961	961	0
119	20250311	175800	285180603	961	961	961	961	0
120	20250311	175700	285180603	961	961	961	961	0
121	20250311	175600	285180603	961	961	961	961	0
122	20250311	175500	285180603	961	961	961	961	3586
123	20250311	175400	285180603	961	961	961	961	0
124	20250311	175300	285180603	961	961	961	961	0
125	20250311	175200	285180603	961	961	961	961	0
126	20250311	175100	285180603	961	961	961	961	0
127	20250311	175000	285180603	961	961	961	961	0
128	20250311	174900	285180603	961	961	961	961	0
129	20250311	174800	285180603	961	961	961	961	0
130	20250311	174700	285180603	961	961	961	961	0
131	20250311	174600	285180603	961	961	961	961	0
132	20250311	174500	285180603	961	961	961	961	0
133	20250311	174400	285180603	961	961	961	961	0
134	20250311	174300	285180603	961	961	961	961	0
135	20250311	174200	285180603	961	961	961	961	0
136	20250311	174100	285180603	961	961	961	961	0
137	20250311	174000	285180603	961	961	961	961	0
138	20250311	173900	285180603	961	961	961	961	0
139	20250311	173800	285180603	961	961	961	961	0
140	20250311	173700	285180603	961	961	961	961	0
141	20250311	173600	285180603	961	961	961	961	0
142	20250311	173500	285180603	961	961	961	961	0
143	20250311	173400	285180603	961	961	961	961	0
144	20250311	173300	285180603	961	961	961	961	0
145	20250311	173200	285180603	961	961	961	961	0
146	20250311	173100	285180603	961	961	961	961	0
147	20250311	173000	285180603	961	961	961	961	0
148	20250311	172900	285180603	961	961	961	961	0
149	20250311	172800	285180603	961	961	961	961	0
150	20250311	172700	285180603	961	961	961	961	0
151	20250311	172600	285180603	961	961	961	961	0
152	20250311	172500	285180603	961	961	961	961	3586
153	20250311	172400	285180603	961	961	961	961	0
154	20250311	172300	285180603	961	961	961	961	0
155	20250311	172200	285180603	961	961	961	961	0
156	20250311	172100	285180603	961	961	961	961	0
157	20250311	172000	285180603	961	961	961	961	0
158	20250311	171900	285180603	961	961	961	961	0
159	20250311	171800	285180603	961	961	961	961	0
160	20250311	171700	285180603	961	961	961	961	0
161	20250311	171600	285180603	961	961	961	961	0
162	20250311	171500	285180603	961	961	961	961	0
163	20250311	171400	285180603	961	961	961	961	0
164	20250311	171300	285180603	961	961	961	961	0
165	20250311	171200	285180603	961	961	961	961	0
166	20250311	171100	285180603	961	961	961	961	0
167	20250311	171000	285180603	961	961	961	961	0
168	20250311	170900	285180603	961	961	961	961	0
169	20250311	170800	285180603	961	961	961	961	0
170	20250311	170700	285180603	961	961	961	961	0
171	20250311	170600	285180603	961	961	961	961	0
172	20250311	170500	285180603	961	961	961	961	0
173	20250311	170400	285180603	961	961	961	961	0
174	20250311	170300	285180603	961	961	961	961	0
175	20250311	170200	285180603	961	961	961	961	0
176	20250311	170100	285180603	961	961	961	961	0
177	20250311	170000	285180603	961	961	961	961	0
178	20250311	165900	285180603	961	961	961	961	0
179	20250311	165800	285180603	961	961	961	961	0
180	20250311	165700	285180603	961	961	961	961	0
181	20250311	165600	285180603	961	961	961	961	0
182	20250311	165500	285180603	961	961	961	961	3586
183	20250311	165400	285180603	961	961	961	961	0
184	20250311	165300	285180603	961	961	961	961	0
185	20250311	165200	285180603	961	961	961	961	0
186	20250311	165100	285180603	961	961	961	961	0
187	20250311	165000	285180603	961	961	961	961	0
188	20250311	164900	285180603	961	961	961	961	0
189	20250311	164800	285180603	961	961	961	961	0
190	20250311	164700	285180603	961	961	961	961	0
191	20250311	164600	285180603	961	961	961	961	0
192	20250311	164500	285180603	961	961	961	961	0
193	20250311	164400	285180603	961	961	961	961	0
194	20250311	164300	285180603	961	961	961	961	0
195	20250311	164200	285180603	961	961	961	961	0
196	20250311	164100	285180603	961	961	961	961	0
197	20250311	164000	285180603	961	961	961	961	0
198	20250311	163900	285180603	961	961	961	961	0
199	20250311	163800	285180603	961	961	961	961	0
200	20250311	163700	285180603	961	961	961	961	0
201	20250311	163600	285180603	961	961	961	961	0
202	20250311	163500	285180603	961	961	961	961	0
203	20250311	163400	285180603	961	961	961	961	0
204	20250311	163300	285180603	961	961	961	961	0
205	20250311	163200	285180603	961	961	961	961	0
206	20250311	163100	285180603	961	961	961	961	0
207	20250311	163000	285180603	961	961	961	961	0
208	20250311	162900	285180603	961	961	961	961	0
209	20250311	162800	285180603	961	961	961	961	0
210	20250311	162700	285180603	961	961	961	961	0
211	20250311	162600	285180603	961	961	961	961	0
212	20250311	162500	285180603	961	961	961	961	3586
213	20250311	162400	285180603	961	961	961	961	0
214	20250311	162300	285180603	961	961	961	961	0
215	20250311	162200	285180603	961	961	961	961	0
216	20250311	162100	285180603	961	961	961	961	0
217	20250311	162000	285180603	961	961	961	961	0
218	20250311	161900	285180603	961	961	961	961	0
219	20250311	161800	285180603	961	961	961	961	0
220	20250311	161700	285180603	961	961	961	961	0
221	20250311	161600	285180603	961	961	961	961	0
222	20250311	161500	285180603	961	961	961	961	0
223	20250311	161400	285180603	961	961	961	961	0
224	20250311	161300	285180603	961	961	961	961	0
225	20250311	161200	285180603	961	961	961	961	0
226	20250311	161100	285180603	961	961	961	961	0
227	20250311	161000	285180603	961	961	961	961	0
228	20250311	160900	285180603	961	961	961	961	0
229	20250311	160800	285180603	961	961	961	961	0
230	20250311	160700	285180603	961	961	961	961	0
231	20250311	160600	285180603	961	961	961	961	0
232	20250311	160500	285180603	961	961	961	961	0
233	20250311	160400	285180603	961	961	961	961	0
234	20250311	160300	285180603	961	961	961	961	0
235	20250311	160200	285180603	961	961	961	961	0
236	20250311	160100	285180603	961	961	961	961	0
237	20250311	160000	285180603	961	961	961	961	0
238	20250311	155900	285180603	961	961	961	961	0
239	20250311	155800	285180603	961	961	961	961	0
240	20250311	155700	285180603	961	961	961	961	0
241	20250311	155600	285180603	961	961	961	961	0
242	20250311	155500	285180603	961	961	961	961	3586
243	20250311	155400	285180603	961	961	961	961	0
244	20250311	155300	285180603	961	961	961	961	0
245	20250311	155200	285180603	961	961	961	961	0
246	20250311	155100	285180603	961	961	961	961	0
247	20250311	155000	285180603	961	961	961	961	0
248	20250311	154900	285180603	961	961	961	961	0
249	20250311	154800	285180603	961	961	961	961	0
250	20250311	154700	285180603	961	961	961	961	0
251	20250311	154600	285180603	961	961	961	961	0
252	20250311	154500	285180603	961	961	961	961	0
253	20250311	154400	285180603	961	961	961	961	0
254	20250311	154300	285180603	961	961	961	961	0
255	20250311	154200	285180603	961	961	961	961	0
256	20250311	154100	285180603	961	961	961	961	0
257	20250311	154000	285180603	961	961	961	961	0
258	20250311	153900	285180603	961	961	961	961	0
259	20250311	153800	285180603	961	961	961	961	0
260	20250311	153700	285180603	961	961	961	961	0
261	20250311	153600	285180603	961	961	961	961	0
262	20250311	153500	285180603	961	961	961	961	0
263	20250311	153400	285180603	961	961	961	961	0
264	20250311	153300	285180603	961	961	961	961	0
265	20250311	153200	285180603	961	961	961	961	0
266	20250311	153100	285180603	961	961	961	961	0
267	20250311	153000	285180603	961	961	961	961	3586
268	20250311	152900	281734457	961	961	961	961	0
269	20250311	152800	281734457	961	961	961	961	0
270	20250311	152700	281734457	961	961	961	961	0
271	20250311	152600	281734457	961	961	961	961	0
272	20250311	152500	281734457	961	961	961	961	0
273	20250311	152400	281734457	961	961	961	961	0
274	20250311	152300	281734457	961	961	961	961	0
275	20250311	152200	281734457	961	961	961	961	0
276	20250311	152100	281734457	961	961	961	961	0
277	20250311	152000	281734457	961	961	961	961	0
278	20250311	151900	281734457	961	957	961	957	2978
279	20250311	151800	278875363	957	961	963	957	3592
280	20250311	151700	275424886	961	959	961	959	622
281	20250311	151600	274827186	959	960	961	957	9
282	20250311	151500	274818551	958	956	958	955	12
283	20250311	151400	274807078	956	950	956	950	12
284	20250311	151300	274795612	956	955	956	946	6132
285	20250311	151200	268960439	959	961	961	956	1747
286	20250311	151100	267285179	961	956	961	956	41
287	20250311	151000	267245978	961	961	961	956	2049
288	20250311	150900	265282854	961	961	961	957	230
289	20250311	150800	265062424	961	961	961	961	2549
290	20250311	150700	262612835	961	960	961	960	1282
291	20250311	150600	261382111	960	960	960	960	0
292	20250311	150500	261382111	960	961	961	960	6445
293	20250311	150400	255188690	961	956	961	956	13330
294	20250311	150300	242395366	956	955	956	955	1015
295	20250311	150200	241425613	955	955	955	955	438
296	20250311	150100	241007323	953	954	956	953	4032
297	20250311	150000	237163353	956	956	956	955	885
298	20250311	145900	236318171	956	956	956	956	0
299	20250311	145800	236318171	956	955	956	955	13
300	20250311	145700	236305745	956	956	956	956	0
301	20250311	145600	236305745	956	953	956	953	3
302	20250311	145500	236302882	957	955	957	955	81
303	20250311	145400	236225525	957	956	958	955	1974
304	20250311	145300	234340345	958	956	958	956	531
305	20250311	145200	233832176	958	957	958	956	486
306	20250311	145100	233367112	957	957	957	957	0
307	20250311	145000	233367112	957	957	957	957	15
308	20250311	144900	233352757	957	957	957	957	4
309	20250311	144800	233348929	957	957	957	957	0
310	20250311	144700	233348929	957	957	957	957	1
311	20250311	144600	233347972	956	956	957	956	2275
312	20250311	144500	231173061	956	956	956	956	48
313	20250311	144400	231127173	956	956	956	956	4
314	20250311	144300	231123349	955	955	956	955	1191
315	20250311	144200	229985943	956	954	956	954	3
316	20250311	144100	229983078	956	956	956	956	4
317	20250311	144000	229979254	956	956	956	956	0
318	20250311	143900	229979254	956	956	956	956	11
319	20250311	143800	229968738	955	955	955	954	1809
320	20250311	143700	228242317	956	955	956	955	100
321	20250311	143600	228146816	956	956	957	956	290
322	20250311	143500	227869298	957	957	957	957	1
323	20250311	143400	227868341	956	957	957	955	901
324	20250311	143300	227006901	957	957	957	957	0
325	20250311	143200	227006901	957	958	958	956	2229
326	20250311	143100	224875638	957	959	959	957	1187
327	20250311	143000	223738185	960	960	960	960	11
328	20250311	142900	223727625	960	960	960	960	1
329	20250311	142800	223726665	960	959	960	959	666
330	20250311	142700	223087970	960	957	962	957	1632
331	20250311	142600	221526135	962	962	962	957	1374
332	20250311	142500	220207872	962	961	962	961	253
333	20250311	142400	219964738	961	957	961	957	344
334	20250311	142300	219634645	958	957	958	957	2
335	20250311	142200	219632730	958	958	958	958	40
336	20250311	142100	219594410	958	958	958	958	1231
337	20250311	142000	218415112	958	958	958	957	64
338	20250311	141900	218353855	958	958	958	958	4
339	20250311	141800	218350023	958	958	958	958	0
340	20250311	141700	218350023	958	958	958	958	0
341	20250311	141600	218350023	958	958	958	958	11
342	20250311	141500	218339485	958	958	958	958	367
343	20250311	141400	217987899	958	958	958	958	0
344	20250311	141300	217987899	958	958	958	958	0
345	20250311	141200	217987899	958	958	958	958	10
346	20250311	141100	217978319	958	958	958	956	14
347	20250311	141000	217964909	958	954	958	954	705
348	20250311	140900	217290927	954	955	960	954	1427
349	20250311	140800	215928156	960	960	960	960	2000
350	20250311	140700	214008156	960	960	960	960	0
351	20250311	140600	214008156	960	960	960	960	1
352	20250311	140500	214007196	956	960	960	956	579
353	20250311	140400	213453091	960	960	961	958	1168
354	20250311	140300	212333039	962	962	962	962	0
355	20250311	140200	212333039	962	961	962	960	2690
356	20250311	140100	209749925	962	961	962	961	14
357	20250311	140000	209736461	962	962	962	962	50
358	20250311	135900	209688361	962	961	962	960	2023
359	20250311	135800	207745277	960	960	960	960	2823
360	20250311	135700	205035197	960	960	960	960	109
361	20250311	135600	204930557	960	960	960	960	1059
362	20250311	135500	203913917	960	960	960	960	6
363	20250311	135400	203908157	958	960	960	958	1196
364	20250311	135300	202761769	960	960	960	960	1103
365	20250311	135200	201702889	960	960	960	960	1
366	20250311	135100	201701929	960	960	960	960	724
367	20250311	135000	201006889	960	960	960	960	50
368	20250311	134900	200958889	960	960	960	958	940
369	20250311	134800	200056495	960	959	960	959	90
370	20250311	134700	199970184	960	960	960	960	50
371	20250311	134600	199922184	960	960	960	960	936
372	20250311	134500	199023624	960	959	960	958	361
373	20250311	134400	198677777	960	960	960	960	567
374	20250311	134300	198133457	960	960	960	960	0
375	20250311	134200	198133457	960	960	960	960	1734
376	20250311	134100	196468817	960	960	960	960	0
377	20250311	134000	196468817	960	960	960	959	103
378	20250311	133900	196369938	960	959	960	959	1123
379	20250311	133800	195292111	959	959	959	959	0
380	20250311	133700	195292111	959	960	960	959	877
381	20250311	133600	194450238	960	960	960	960	11
382	20250311	133500	194439678	960	960	960	960	0
383	20250311	133400	194439678	960	960	960	960	848
384	20250311	133300	193625598	960	960	960	960	100
385	20250311	133200	193529598	960	960	960	960	755
386	20250311	133100	192804798	960	960	960	960	0
387	20250311	133000	192804798	960	960	960	960	610
388	20250311	132900	192219198	960	960	960	960	14
389	20250311	132800	192205758	960	960	960	960	703
390	20250311	132700	191530878	960	958	960	958	334
391	20250311	132600	191210794	958	959	959	958	459
392	20250311	132500	190770957	960	960	960	960	839
393	20250311	132400	189965517	960	960	960	958	29
394	20250311	132300	189937727	960	959	960	959	1010
395	20250311	132200	188969136	959	958	959	958	985
396	20250311	132100	188024548	959	958	959	957	447
397	20250311	132000	187596302	958	958	958	958	0
398	20250311	131900	187596302	958	958	958	958	0
399	20250311	131800	187596302	958	956	958	956	954
400	20250311	131700	186683406	956	956	956	956	363
401	20250311	131600	186336378	956	956	956	956	0
402	20250311	131500	186336378	956	956	956	956	0
403	20250311	131400	186336378	956	955	956	955	1008
404	20250311	131300	185372930	955	954	955	954	234
405	20250311	131200	185149560	953	953	953	953	105
406	20250311	131100	185049495	954	955	955	954	6
407	20250311	131000	185043766	955	954	955	954	1036
408	20250311	130900	184054513	954	954	954	954	394
409	20250311	130800	183678637	954	954	954	953	347
410	20250311	130700	183347663	954	954	954	954	1
411	20250311	130600	183346709	951	950	952	950	847
412	20250311	130500	182541232	949	949	949	949	0
413	20250311	130400	182541232	949	949	949	949	0
414	20250311	130300	182541232	949	950	951	949	11
415	20250311	130200	182530787	951	951	951	950	824
416	20250311	130100	181747184	951	955	955	951	2360
417	20250311	130000	179499405	956	956	956	956	1
418	20250311	125900	179498449	958	956	958	954	20905
419	20250311	125800	159551335	959	959	959	959	1
420	20250311	125700	159550376	958	955	958	955	2988
421	20250311	125600	156693412	954	954	954	954	0
422	20250311	125500	156693412	954	953	954	953	1330
423	20250311	125400	155424838	953	950	953	950	514
424	20250311	125300	154935418	949	949	949	949	1
425	20250311	125200	154934469	952	952	952	952	5
426	20250311	125100	154929709	952	952	952	952	305
427	20250311	125000	154639349	952	952	952	952	0
428	20250311	124900	154639349	952	952	952	952	0
429	20250311	124800	154639349	952	952	952	952	0
430	20250311	124700	154639349	952	952	952	952	0
431	20250311	124600	154639349	952	952	952	952	5
432	20250311	124500	154634589	949	952	952	949	87
433	20250311	124400	154551925	950	952	952	950	20
434	20250311	124300	154532905	952	952	952	952	5
435	20250311	124200	154528145	952	952	952	952	23
436	20250311	124100	154506249	952	951	953	951	87
437	20250311	124000	154423372	951	954	954	951	403
438	20250311	123900	154039509	954	954	954	954	22
439	20250311	123800	154018521	955	955	955	955	21
440	20250311	123700	153998466	955	955	955	955	285
441	20250311	123600	153726291	955	955	955	955	0
442	20250311	123500	153726291	955	955	955	955	2
443	20250311	123400	153724381	955	955	955	954	68
444	20250311	123300	153659506	954	954	954	954	0
445	20250311	123200	153659506	954	954	954	954	52
446	20250311	123100	153609898	954	954	954	954	0
447	20250311	123000	153609898	954	955	955	954	317
448	20250311	122900	153307457	955	955	955	955	0
449	20250311	122800	153307457	955	955	955	955	0
450	20250311	122700	153307457	955	955	955	955	124
451	20250311	122600	153189037	955	955	955	955	0
452	20250311	122500	153189037	955	955	955	955	0
453	20250311	122400	153189037	955	954	955	954	9780
454	20250311	122300	143849638	954	954	954	954	0
455	20250311	122200	143849638	954	953	954	953	5
456	20250311	122100	143844872	953	953	953	953	0
457	20250311	122000	143844872	953	953	953	953	1
458	20250311	121900	143843919	954	954	954	954	4
459	20250311	121800	143840103	954	954	954	954	0
460	20250311	121700	143840103	954	953	954	953	10
461	20250311	121600	143830565	954	953	954	953	432
462	20250311	121500	143418719	954	953	954	953	8
463	20250311	121400	143411089	954	954	954	954	4
464	20250311	121300	143407273	955	955	955	955	0
465	20250311	121200	143407273	955	955	955	955	1
466	20250311	121100	143406318	953	955	955	953	9
467	20250311	121000	143397739	953	955	955	953	504
468	20250311	120900	142916427	955	955	955	955	0
469	20250311	120800	142916427	955	954	955	954	7
470	20250311	120700	142909743	955	954	955	954	301
471	20250311	120600	142622297	954	952	954	952	993
472	20250311	120500	141675892	953	952	953	952	1092
473	20250311	120400	140636307	951	951	951	951	198
474	20250311	120300	140448009	951	951	951	951	0
475	20250311	120200	140448009	951	951	951	951	0
476	20250311	120100	140448009	951	951	951	951	0
477	20250311	120000	140448009	951	946	951	946	2084
478	20250311	115900	138468335	949	949	949	949	13
479	20250311	115800	138455998	949	949	949	949	0
480	20250311	115700	138455998	949	946	949	946	52
481	20250311	115600	138406656	950	950	950	950	0
482	20250311	115500	138406656	950	949	950	949	3
483	20250311	115400	138403807	946	945	946	945	1418
484	20250311	115300	137062679	946	946	946	946	1136
485	20250311	115200	135988023	950	950	950	950	0
486	20250311	115100	135988023	950	950	950	950	1
487	20250311	115000	135987073	950	947	951	945	1321
488	20250311	114900	134738683	952	952	952	952	1
489	20250311	114800	134737731	952	950	952	948	5
490	20250311	114700	134732982	953	952	953	952	102
491	20250311	114600	134635877	952	952	952	952	227
492	20250311	114500	134419773	948	949	949	945	157
493	20250311	114400	134270935	952	952	952	952	0
494	20250311	114300	134270935	952	952	952	952	0
495	20250311	114200	134270935	952	951	953	949	924
496	20250311	114100	133393982	953	949	953	949	151
497	20250311	114000	133250679	953	953	953	953	0
498	20250311	113900	133250679	953	953	953	953	2
499	20250311	113800	133248773	953	953	953	953	10
500	20250311	113700	133239243	953	953	953	952	95
501	20250311	113600	133148709	953	953	953	953	1
502	20250311	113500	133147756	951	950	951	950	827
503	20250311	113400	132361934	950	950	950	950	5
504	20250311	113300	132357184	950	950	950	950	5
505	20250311	113200	132352434	948	948	948	948	50
506	20250311	113100	132305034	951	951	951	951	0
507	20250311	113000	132305034	951	951	951	951	1
508	20250311	112900	132304083	951	951	951	951	5
509	20250311	112800	132299328	952	954	954	952	2197
510	20250311	112700	130204228	955	952	955	952	878
511	20250311	112600	129366606	953	952	953	952	31
512	20250311	112500	129337064	953	953	953	953	0
513	20250311	112400	129337064	953	953	953	953	1133
514	20250311	112300	128257315	952	947	952	947	17359
515	20250311	112200	111773911	947	947	947	947	0
516	20250311	112100	111773911	947	947	947	947	100
517	20250311	112000	111679211	947	947	947	947	0
518	20250311	111900	111679211	947	947	947	947	0
519	20250311	111800	111679211	947	947	947	947	0
520	20250311	111700	111679211	947	947	947	947	64
521	20250311	111600	111618603	947	947	947	947	0
522	20250311	111500	111618603	947	947	947	947	300
523	20250311	111400	111334503	947	948	948	942	1240
524	20250311	111300	110166021	948	948	948	948	115
525	20250311	111200	110057001	949	949	949	949	17
526	20250311	111100	110040868	949	949	949	940	1734
527	20250311	111000	108405452	949	946	949	946	2573
528	20250311	110900	105968659	945	944	945	944	4620
529	20250311	110800	101605879	942	941	942	941	2783
530	20250311	110700	98985349	940	939	940	939	1126
531	20250311	110600	97927409	940	940	940	940	0
532	20250311	110500	97927409	940	940	940	940	114
533	20250311	110400	97820249	939	939	939	939	0
534	20250311	110300	97820249	939	939	939	939	130
535	20250311	110200	97698179	939	940	940	938	190
536	20250311	110100	97519829	941	941	941	941	0
537	20250311	110000	97519829	941	941	941	941	0
538	20250311	105900	97519829	941	939	941	939	1167
539	20250311	105800	96422847	940	940	940	940	1
540	20250311	105700	96421907	940	940	940	940	12
541	20250311	105600	96410627	940	940	940	940	48
542	20250311	105500	96365507	937	937	937	937	102
543	20250311	105400	96269933	941	941	941	941	198
544	20250311	105300	96083615	941	941	941	941	0
545	20250311	105200	96083615	941	941	941	941	804
546	20250311	105100	95327051	937	938	938	937	13
547	20250311	105000	95314869	938	939	939	938	201
548	20250311	104900	95126330	939	939	939	939	0
549	20250311	104800	95126330	939	939	939	939	1
550	20250311	104700	95125391	940	940	940	940	1
551	20250311	104600	95124451	941	942	942	941	5169
552	20250311	104500	90255585	940	938	940	938	2896
553	20250311	104400	87535412	938	938	938	938	120
554	20250311	104300	87422852	938	938	938	938	3
555	20250311	104200	87420038	937	936	937	936	1576
556	20250311	104100	85944557	936	936	936	936	20
557	20250311	104000	85925837	930	935	935	930	2603
558	20250311	103900	83494442	935	935	935	935	0
559	20250311	103800	83494442	935	930	935	930	3324
560	20250311	103700	80399919	930	930	930	930	1
561	20250311	103600	80398989	930	930	930	930	0
562	20250311	103500	80398989	930	930	930	930	30
563	20250311	103400	80371089	930	930	930	930	15
564	20250311	103300	80357139	930	930	930	930	39
565	20250311	103200	80320869	928	928	928	928	0
566	20250311	103100	80320869	928	928	928	928	1064
567	20250311	103000	79333477	928	928	928	928	0
568	20250311	102900	79333477	928	928	928	928	0
569	20250311	102800	79333477	928	928	928	928	1746
570	20250311	102700	77713189	928	928	928	928	0
571	20250311	102600	77713189	928	928	928	928	287
572	20250311	102500	77446853	926	926	926	926	1925
573	20250311	102400	75664303	926	926	926	926	0
574	20250311	102300	75664303	926	926	926	926	0
575	20250311	102200	75664303	926	926	926	926	0
576	20250311	102100	75664303	926	926	926	926	675
577	20250311	102000	75039253	926	926	926	926	3
578	20250311	101900	75036475	926	926	926	926	50
579	20250311	101800	74990175	926	926	926	926	615
580	20250311	101700	74420685	926	926	926	926	0
581	20250311	101600	74420685	926	928	928	926	1002
582	20250311	101500	73492831	927	927	927	927	200
583	20250311	101400	73307431	927	928	928	927	2053
584	20250311	101300	71404200	928	928	928	928	901
585	20250311	101200	70568072	928	930	931	928	1915
586	20250311	101100	68788890	931	931	931	931	38
587	20250311	101000	68753512	930	930	930	930	0
588	20250311	100900	68753512	930	931	931	930	6
589	20250311	100800	68747931	930	929	930	929	7297
590	20250311	100700	61968928	930	937	937	930	925
591	20250311	100600	61107788	937	937	937	937	1
592	20250311	100500	61106851	937	933	937	932	443
593	20250311	100400	60693565	933	933	933	933	1409
594	20250311	100300	59378968	933	933	933	933	0
595	20250311	100200	59378968	933	933	933	933	10
596	20250311	100100	59369638	933	938	938	933	2381
597	20250311	100000	57137510	938	938	938	938	4
598	20250311	095900	57133758	938	938	938	938	30
599	20250311	095800	57105618	938	938	939	938	1100
600	20250311	095700	56073728	938	938	938	938	1082
601	20250311	095600	55058812	938	938	938	938	2141
602	20250311	095500	53050554	938	934	938	934	151
603	20250311	095400	52909316	934	934	934	934	0
604	20250311	095300	52909316	934	935	938	934	30
605	20250311	095200	52881273	938	937	938	937	112
606	20250311	095100	52776246	938	938	938	938	0
607	20250311	095000	52776246	938	938	938	938	0
608	20250311	094900	52776246	938	938	938	938	20
609	20250311	094800	52757486	932	935	935	932	662
610	20250311	094700	52139572	935	940	940	935	213
611	20250311	094600	51940128	938	940	940	938	71
612	20250311	094500	51873405	940	939	940	939	1309
613	20250311	094400	50644210	939	938	940	938	1087
614	20250311	094300	49623521	939	933	939	933	136
615	20250311	094200	49496198	939	936	939	936	3222
616	20250311	094100	46474060	932	936	938	932	242
617	20250311	094000	46247397	931	936	937	931	1868
618	20250311	093900	44505541	935	930	935	929	3859
619	20250311	093800	40908307	930	930	930	930	2266
620	20250311	093700	38800927	930	930	930	930	1037
621	20250311	093600	37836517	930	930	930	930	295
622	20250311	093500	37562167	935	930	935	930	6
623	20250311	093400	37556582	930	930	930	930	75
624	20250311	093300	37486832	935	932	935	932	154
625	20250311	093200	37343268	936	930	936	930	1079
626	20250311	093100	36339684	937	937	937	937	213
627	20250311	093000	36140103	937	931	939	931	3370
628	20250311	092900	32989874	931	924	931	924	1031
629	20250311	092800	32031153	924	925	925	924	1396
630	20250311	092700	30739867	933	933	933	923	2039
631	20250311	092600	28846313	935	935	935	935	10
632	20250311	092500	28836963	937	933	937	932	390
633	20250311	092400	28472963	933	935	935	933	1819
634	20250311	092300	26774014	936	941	941	936	2433
635	20250311	092200	24496317	942	943	943	936	110
636	20250311	092100	24393117	944	945	945	944	14
637	20250311	092000	24379890	936	936	936	936	1
638	20250311	091900	24378954	936	946	951	936	920
639	20250311	091800	23507289	936	936	948	936	1674
640	20250311	091700	21937825	935	933	935	933	2089
641	20250311	091600	19986746	930	930	930	930	500
642	20250311	091500	19521746	930	930	930	930	42
643	20250311	091400	19482686	933	932	933	932	320
644	20250311	091300	19184127	933	930	933	930	278
645	20250311	091200	18925573	930	927	930	922	1699
646	20250311	091100	17356141	930	925	930	925	1773
647	20250311	091000	15714331	925	929	929	925	1400
648	20250311	090900	14418410	926	926	929	925	153
649	20250311	090800	14276681	926	926	927	926	23
650	20250311	090700	14255373	925	922	925	922	899
651	20250311	090600	13426346	922	925	925	920	2509
652	20250311	090500	11112491	925	935	935	920	1006
653	20250311	090400	10179693	935	930	937	930	1780
654	20250311	090300	8519323	934	930	934	928	611
655	20250311	090200	7949435	935	940	941	930	1031
656	20250311	090100	6980807	940	951	951	900	4303
657	20250311	090000	2951213	944	945	945	944	3123