KissMeData/073570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195400	445188781	992	992	992	992	7073
3	20250306	195300	445188781	992	992	992	992	0
4	20250306	195200	445188781	992	992	992	992	0
5	20250306	195100	445188781	992	992	992	992	0
6	20250306	195000	445188781	992	992	992	992	0
7	20250306	194900	445188781	992	992	992	992	0
8	20250306	194800	445188781	992	992	992	992	0
9	20250306	194700	445188781	992	992	992	992	0
10	20250306	194600	445188781	992	992	992	992	0
11	20250306	194500	445188781	992	992	992	992	0
12	20250306	194400	445188781	992	992	992	992	0
13	20250306	194300	445188781	992	992	992	992	0
14	20250306	194200	445188781	992	992	992	992	0
15	20250306	194100	445188781	992	992	992	992	0
16	20250306	194000	445188781	992	992	992	992	0
17	20250306	193900	445188781	992	992	992	992	0
18	20250306	193800	445188781	992	992	992	992	0
19	20250306	193700	445188781	992	992	992	992	0
20	20250306	193600	445188781	992	992	992	992	0
21	20250306	193500	445188781	992	992	992	992	0
22	20250306	193400	445188781	992	992	992	992	0
23	20250306	193300	445188781	992	992	992	992	0
24	20250306	193200	445188781	992	992	992	992	0
25	20250306	193100	445188781	992	992	992	992	0
26	20250306	193000	445188781	992	992	992	992	0
27	20250306	192900	445188781	992	992	992	992	0
28	20250306	192800	445188781	992	992	992	992	0
29	20250306	192700	445188781	992	992	992	992	0
30	20250306	192600	445188781	992	992	992	992	0
31	20250306	192500	445188781	992	992	992	992	0
32	20250306	192400	445188781	992	992	992	992	7073
33	20250306	192300	445188781	992	992	992	992	0
34	20250306	192200	445188781	992	992	992	992	0
35	20250306	192100	445188781	992	992	992	992	0
36	20250306	192000	445188781	992	992	992	992	0
37	20250306	191900	445188781	992	992	992	992	0
38	20250306	191800	445188781	992	992	992	992	0
39	20250306	191700	445188781	992	992	992	992	0
40	20250306	191600	445188781	992	992	992	992	0
41	20250306	191500	445188781	992	992	992	992	0
42	20250306	191400	445188781	992	992	992	992	0
43	20250306	191300	445188781	992	992	992	992	0
44	20250306	191200	445188781	992	992	992	992	0
45	20250306	191100	445188781	992	992	992	992	0
46	20250306	191000	445188781	992	992	992	992	0
47	20250306	190900	445188781	992	992	992	992	0
48	20250306	190800	445188781	992	992	992	992	0
49	20250306	190700	445188781	992	992	992	992	0
50	20250306	190600	445188781	992	992	992	992	0
51	20250306	190500	445188781	992	992	992	992	0
52	20250306	190400	445188781	992	992	992	992	0
53	20250306	190300	445188781	992	992	992	992	0
54	20250306	190200	445188781	992	992	992	992	0
55	20250306	190100	445188781	992	992	992	992	0
56	20250306	190000	445188781	992	992	992	992	0
57	20250306	185900	445188781	992	992	992	992	0
58	20250306	185800	445188781	992	992	992	992	0
59	20250306	185700	445188781	992	992	992	992	0
60	20250306	185600	445188781	992	992	992	992	0
61	20250306	185500	445188781	992	992	992	992	0
62	20250306	185400	445188781	992	992	992	992	7073
63	20250306	185300	445188781	992	992	992	992	0
64	20250306	185200	445188781	992	992	992	992	0
65	20250306	185100	445188781	992	992	992	992	0
66	20250306	185000	445188781	992	992	992	992	0
67	20250306	184900	445188781	992	992	992	992	0
68	20250306	184800	445188781	992	992	992	992	0
69	20250306	184700	445188781	992	992	992	992	0
70	20250306	184600	445188781	992	992	992	992	0
71	20250306	184500	445188781	992	992	992	992	0
72	20250306	184400	445188781	992	992	992	992	0
73	20250306	184300	445188781	992	992	992	992	0
74	20250306	184200	445188781	992	992	992	992	0
75	20250306	184100	445188781	992	992	992	992	0
76	20250306	184000	445188781	992	992	992	992	0
77	20250306	183900	445188781	992	992	992	992	0
78	20250306	183800	445188781	992	992	992	992	0
79	20250306	183700	445188781	992	992	992	992	0
80	20250306	183600	445188781	992	992	992	992	0
81	20250306	183500	445188781	992	992	992	992	0
82	20250306	183400	445188781	992	992	992	992	0
83	20250306	183300	445188781	992	992	992	992	0
84	20250306	183200	445188781	992	992	992	992	0
85	20250306	183100	445188781	992	992	992	992	0
86	20250306	183000	445188781	992	992	992	992	0
87	20250306	182900	445188781	992	992	992	992	0
88	20250306	182800	445188781	992	992	992	992	0
89	20250306	182700	445188781	992	992	992	992	0
90	20250306	182600	445188781	992	992	992	992	0
91	20250306	182500	445188781	992	992	992	992	0
92	20250306	182400	445188781	992	992	992	992	7073
93	20250306	182300	445188781	992	992	992	992	0
94	20250306	182200	445188781	992	992	992	992	0
95	20250306	182100	445188781	992	992	992	992	0
96	20250306	182000	445188781	992	992	992	992	0
97	20250306	181900	445188781	992	992	992	992	0
98	20250306	181800	445188781	992	992	992	992	0
99	20250306	181700	445188781	992	992	992	992	0
100	20250306	181600	445188781	992	992	992	992	0
101	20250306	181500	445188781	992	992	992	992	0
102	20250306	181400	445188781	992	992	992	992	0
103	20250306	181300	445188781	992	992	992	992	0
104	20250306	181200	445188781	992	992	992	992	0
105	20250306	181100	445188781	992	992	992	992	0
106	20250306	181000	445188781	992	992	992	992	0
107	20250306	180900	445188781	992	992	992	992	0
108	20250306	180800	445188781	992	992	992	992	0
109	20250306	180700	445188781	992	992	992	992	0
110	20250306	180600	445188781	992	992	992	992	0
111	20250306	180500	445188781	992	992	992	992	0
112	20250306	180400	445188781	992	992	992	992	0
113	20250306	180300	445188781	992	992	992	992	0
114	20250306	180200	445188781	992	992	992	992	0
115	20250306	180100	445188781	992	992	992	992	0
116	20250306	180000	445188781	992	992	992	992	0
117	20250306	175900	445188781	992	992	992	992	0
118	20250306	175800	445188781	992	992	992	992	0
119	20250306	175700	445188781	992	992	992	992	0
120	20250306	175600	445188781	992	992	992	992	0
121	20250306	175500	445188781	992	992	992	992	0
122	20250306	175400	445188781	992	992	992	992	7073
123	20250306	175300	445188781	992	992	992	992	0
124	20250306	175200	445188781	992	992	992	992	0
125	20250306	175100	445188781	992	992	992	992	0
126	20250306	175000	445188781	992	992	992	992	0
127	20250306	174900	445188781	992	992	992	992	0
128	20250306	174800	445188781	992	992	992	992	0
129	20250306	174700	445188781	992	992	992	992	0
130	20250306	174600	445188781	992	992	992	992	0
131	20250306	174500	445188781	992	992	992	992	0
132	20250306	174400	445188781	992	992	992	992	0
133	20250306	174300	445188781	992	992	992	992	0
134	20250306	174200	445188781	992	992	992	992	0
135	20250306	174100	445188781	992	992	992	992	0
136	20250306	174000	445188781	992	992	992	992	0
137	20250306	173900	445188781	992	992	992	992	0
138	20250306	173800	445188781	992	992	992	992	0
139	20250306	173700	445188781	992	992	992	992	0
140	20250306	173600	445188781	992	992	992	992	0
141	20250306	173500	445188781	992	992	992	992	0
142	20250306	173400	445188781	992	992	992	992	0
143	20250306	173300	445188781	992	992	992	992	0
144	20250306	173200	445188781	992	992	992	992	0
145	20250306	173100	445188781	992	992	992	992	0
146	20250306	173000	445188781	992	992	992	992	0
147	20250306	172900	445188781	992	992	992	992	0
148	20250306	172800	445188781	992	992	992	992	0
149	20250306	172700	445188781	992	992	992	992	0
150	20250306	172600	445188781	992	992	992	992	0
151	20250306	172500	445188781	992	992	992	992	0
152	20250306	172400	445188781	992	992	992	992	7073
153	20250306	172300	445188781	992	992	992	992	0
154	20250306	172200	445188781	992	992	992	992	0
155	20250306	172100	445188781	992	992	992	992	0
156	20250306	172000	445188781	992	992	992	992	0
157	20250306	171900	445188781	992	992	992	992	0
158	20250306	171800	445188781	992	992	992	992	0
159	20250306	171700	445188781	992	992	992	992	0
160	20250306	171600	445188781	992	992	992	992	0
161	20250306	171500	445188781	992	992	992	992	0
162	20250306	171400	445188781	992	992	992	992	0
163	20250306	171300	445188781	992	992	992	992	0
164	20250306	171200	445188781	992	992	992	992	0
165	20250306	171100	445188781	992	992	992	992	0
166	20250306	171000	445188781	992	992	992	992	0
167	20250306	170900	445188781	992	992	992	992	0
168	20250306	170800	445188781	992	992	992	992	0
169	20250306	170700	445188781	992	992	992	992	0
170	20250306	170600	445188781	992	992	992	992	0
171	20250306	170500	445188781	992	992	992	992	0
172	20250306	170400	445188781	992	992	992	992	0
173	20250306	170300	445188781	992	992	992	992	0
174	20250306	170200	445188781	992	992	992	992	0
175	20250306	170100	445188781	992	992	992	992	0
176	20250306	170000	445188781	992	992	992	992	0
177	20250306	165900	445188781	992	992	992	992	0
178	20250306	165800	445188781	992	992	992	992	0
179	20250306	165700	445188781	992	992	992	992	0
180	20250306	165600	445188781	992	992	992	992	0
181	20250306	165500	445188781	992	992	992	992	0
182	20250306	165400	445188781	992	992	992	992	7073
183	20250306	165300	445188781	992	992	992	992	0
184	20250306	165200	445188781	992	992	992	992	0
185	20250306	165100	445188781	992	992	992	992	0
186	20250306	165000	445188781	992	992	992	992	0
187	20250306	164900	445188781	992	992	992	992	0
188	20250306	164800	445188781	992	992	992	992	0
189	20250306	164700	445188781	992	992	992	992	0
190	20250306	164600	445188781	992	992	992	992	0
191	20250306	164500	445188781	992	992	992	992	0
192	20250306	164400	445188781	992	992	992	992	0
193	20250306	164300	445188781	992	992	992	992	0
194	20250306	164200	445188781	992	992	992	992	0
195	20250306	164100	445188781	992	992	992	992	0
196	20250306	164000	445188781	992	992	992	992	0
197	20250306	163900	445188781	992	992	992	992	0
198	20250306	163800	445188781	992	992	992	992	0
199	20250306	163700	445188781	992	992	992	992	0
200	20250306	163600	445188781	992	992	992	992	0
201	20250306	163500	445188781	992	992	992	992	0
202	20250306	163400	445188781	992	992	992	992	0
203	20250306	163300	445188781	992	992	992	992	0
204	20250306	163200	445188781	992	992	992	992	0
205	20250306	163100	445188781	992	992	992	992	0
206	20250306	163000	445188781	992	992	992	992	0
207	20250306	162900	445188781	992	992	992	992	0
208	20250306	162800	445188781	992	992	992	992	0
209	20250306	162700	445188781	992	992	992	992	0
210	20250306	162600	445188781	992	992	992	992	0
211	20250306	162500	445188781	992	992	992	992	0
212	20250306	162400	445188781	992	992	992	992	7073
213	20250306	162300	445188781	992	992	992	992	0
214	20250306	162200	445188781	992	992	992	992	0
215	20250306	162100	445188781	992	992	992	992	0
216	20250306	162000	445188781	992	992	992	992	0
217	20250306	161900	445188781	992	992	992	992	0
218	20250306	161800	445188781	992	992	992	992	0
219	20250306	161700	445188781	992	992	992	992	0
220	20250306	161600	445188781	992	992	992	992	0
221	20250306	161500	445188781	992	992	992	992	0
222	20250306	161400	445188781	992	992	992	992	0
223	20250306	161300	445188781	992	992	992	992	0
224	20250306	161200	445188781	992	992	992	992	0
225	20250306	161100	445188781	992	992	992	992	0
226	20250306	161000	445188781	992	992	992	992	0
227	20250306	160900	445188781	992	992	992	992	0
228	20250306	160800	445188781	992	992	992	992	0
229	20250306	160700	445188781	992	992	992	992	0
230	20250306	160600	445188781	992	992	992	992	0
231	20250306	160500	445188781	992	992	992	992	0
232	20250306	160400	445188781	992	992	992	992	0
233	20250306	160300	445188781	992	992	992	992	0
234	20250306	160200	445188781	992	992	992	992	0
235	20250306	160100	445188781	992	992	992	992	0
236	20250306	160000	445188781	992	992	992	992	0
237	20250306	155900	445188781	992	992	992	992	0
238	20250306	155800	445188781	992	992	992	992	0
239	20250306	155700	445188781	992	992	992	992	0
240	20250306	155600	445188781	992	992	992	992	0
241	20250306	155500	445188781	992	992	992	992	0
242	20250306	155400	445188781	992	992	992	992	7073
243	20250306	155300	445188781	992	992	992	992	0
244	20250306	155200	445188781	992	992	992	992	0
245	20250306	155100	445188781	992	992	992	992	0
246	20250306	155000	445188781	992	992	992	992	0
247	20250306	154900	445188781	992	992	992	992	0
248	20250306	154800	445188781	992	992	992	992	0
249	20250306	154700	445188781	992	992	992	992	0
250	20250306	154600	445188781	992	992	992	992	0
251	20250306	154500	445188781	992	992	992	992	0
252	20250306	154400	445188781	992	992	992	992	0
253	20250306	154300	445188781	992	992	992	992	0
254	20250306	154200	445188781	992	992	992	992	0
255	20250306	154100	445188781	992	992	992	992	0
256	20250306	154000	445188781	992	992	992	992	0
257	20250306	153900	445188781	992	992	992	992	0
258	20250306	153800	445188781	992	992	992	992	0
259	20250306	153700	445188781	992	992	992	992	0
260	20250306	153600	445188781	992	992	992	992	0
261	20250306	153500	445188781	992	992	992	992	0
262	20250306	153400	445188781	992	992	992	992	0
263	20250306	153300	445188781	992	992	992	992	0
264	20250306	153200	445188781	992	992	992	992	0
265	20250306	153100	445188781	992	992	992	992	0
266	20250306	153000	445188781	992	992	992	992	7073
267	20250306	152900	438172365	993	993	993	993	0
268	20250306	152800	438172365	993	993	993	993	0
269	20250306	152700	438172365	993	993	993	993	0
270	20250306	152600	438172365	993	993	993	993	0
271	20250306	152500	438172365	993	993	993	993	0
272	20250306	152400	438172365	993	993	993	993	0
273	20250306	152300	438172365	993	993	993	993	0
274	20250306	152200	438172365	993	993	993	993	0
275	20250306	152100	438172365	993	993	993	993	0
276	20250306	152000	438172365	993	993	993	993	0
277	20250306	151900	438172365	993	995	996	993	2143
278	20250306	151800	436039300	995	996	996	995	1485
279	20250306	151700	434561724	996	995	996	995	407
280	20250306	151600	434156757	995	986	1000	983	14954
281	20250306	151500	419327120	986	990	990	985	2005
282	20250306	151400	417346945	990	990	990	990	319
283	20250306	151300	417031135	990	994	994	990	4080
284	20250306	151200	412989637	992	992	992	991	5323
285	20250306	151100	407709245	991	991	991	991	100
286	20250306	151000	407610145	991	991	992	991	128
287	20250306	150900	407483288	991	991	991	991	57
288	20250306	150800	407426801	992	992	992	991	293
289	20250306	150700	407136146	991	991	991	991	0
290	20250306	150600	407136146	991	991	992	991	3209
291	20250306	150500	403953020	991	984	994	984	8452
292	20250306	150400	395584753	985	984	985	984	2147
293	20250306	150300	393470136	985	985	986	985	4032
294	20250306	150200	389497742	987	987	987	987	10
295	20250306	150100	389487872	987	990	990	987	61
296	20250306	150000	389427579	991	991	991	991	29
297	20250306	145900	389398840	991	991	991	991	36
298	20250306	145800	389363164	992	993	993	989	91
299	20250306	145700	389272825	991	994	994	991	978
300	20250306	145600	388302922	994	998	998	992	6249
301	20250306	145500	382086520	1000	989	1000	989	7055
302	20250306	145400	375046024	998	988	1000	988	3004
303	20250306	145300	372052403	986	984	986	984	1282
304	20250306	145200	370790086	984	984	984	984	2
305	20250306	145100	370788118	985	984	985	984	18
306	20250306	145000	370770397	985	986	986	985	553
307	20250306	144900	370225691	985	986	986	985	1152
308	20250306	144800	369089930	986	987	987	986	5367
309	20250306	144700	363796814	986	986	986	986	730
310	20250306	144600	363077034	987	987	987	987	0
311	20250306	144500	363077034	987	987	987	987	58
312	20250306	144400	363019788	987	988	988	986	3886
313	20250306	144300	359184955	988	990	990	988	4433
314	20250306	144200	354799864	998	998	998	998	0
315	20250306	144100	354799864	998	998	998	998	10
316	20250306	144000	354789884	998	998	998	998	10
317	20250306	143900	354779904	999	995	999	995	2645
318	20250306	143800	352144905	990	990	990	990	0
319	20250306	143700	352144905	990	991	991	990	3000
320	20250306	143600	349173740	991	992	992	991	2858
321	20250306	143500	346340005	991	991	991	991	0
322	20250306	143400	346340005	991	991	991	991	350
323	20250306	143300	345993155	991	991	991	991	0
324	20250306	143200	345993155	991	995	995	991	435
325	20250306	143100	345561651	995	995	995	995	3651
326	20250306	143000	341928906	995	995	995	995	107
327	20250306	142900	341822441	997	997	997	997	417
328	20250306	142800	341406692	998	996	998	996	701
329	20250306	142700	340707304	996	996	996	996	1421
330	20250306	142600	339291988	996	996	996	996	401
331	20250306	142500	338892592	991	991	991	991	1
332	20250306	142400	338891601	995	990	995	990	5035
333	20250306	142300	333902026	990	988	990	988	366
334	20250306	142200	333539710	988	985	988	985	519
335	20250306	142100	333027391	985	984	986	984	2578
336	20250306	142000	330490347	984	984	984	984	288
337	20250306	141900	330206955	984	984	984	984	3000
338	20250306	141800	327254955	984	984	984	984	100
339	20250306	141700	327156555	983	983	983	983	293
340	20250306	141600	326868536	981	981	981	981	1676
341	20250306	141500	325224380	981	981	981	981	0
342	20250306	141400	325224380	981	982	982	981	918
343	20250306	141300	324322963	981	981	981	981	33
344	20250306	141200	324290590	981	982	982	981	237
345	20250306	141100	324057916	982	982	982	982	0
346	20250306	141000	324057916	982	982	982	982	1010
347	20250306	140900	323066096	983	983	983	983	0
348	20250306	140800	323066096	983	981	983	979	672
349	20250306	140700	322405746	983	984	984	983	590
350	20250306	140600	321825196	984	981	984	978	1678
351	20250306	140500	320182858	981	981	981	981	799
352	20250306	140400	319399039	981	981	981	981	411
353	20250306	140300	318995848	981	981	981	981	0
354	20250306	140200	318995848	981	981	981	981	49
355	20250306	140100	318947779	981	981	981	981	1
356	20250306	140000	318946798	981	981	981	981	89
357	20250306	135900	318859489	981	981	981	981	893
358	20250306	135800	317983456	975	975	975	975	0
359	20250306	135700	317983456	975	975	975	975	135
360	20250306	135600	317851831	975	975	975	975	6
361	20250306	135500	317845981	974	974	974	974	0
362	20250306	135400	317845981	974	981	981	974	1637
363	20250306	135300	316247609	981	981	981	981	0
364	20250306	135200	316247609	981	981	981	981	2
365	20250306	135100	316245647	981	981	981	981	0
366	20250306	135000	316245647	981	981	981	981	712
367	20250306	134900	315547175	981	981	981	981	30
368	20250306	134800	315517745	981	981	981	981	4
369	20250306	134700	315513821	975	975	975	975	1000
370	20250306	134600	314538821	977	979	979	977	1154
371	20250306	134500	313410305	981	990	991	981	2130
372	20250306	134400	311310518	990	979	990	979	19161
373	20250306	134300	292448386	978	977	978	977	1717
374	20250306	134200	290770760	972	972	973	972	1369
375	20250306	134100	289440037	972	972	972	972	6487
376	20250306	134000	283134673	977	977	977	977	34
377	20250306	133900	283101455	979	973	979	973	271
378	20250306	133800	282836350	980	980	980	980	0
379	20250306	133700	282836350	980	974	980	972	674
380	20250306	133600	282178105	981	981	981	981	0
381	20250306	133500	282178105	981	981	981	981	6439
382	20250306	133400	275861446	981	981	981	981	579
383	20250306	133300	275293447	974	974	974	974	0
384	20250306	133200	275293447	974	974	974	974	1
385	20250306	133100	275292473	980	973	980	973	866
386	20250306	133000	274444084	979	979	979	979	388
387	20250306	132900	274064232	975	975	975	975	119
388	20250306	132800	273948207	975	975	975	975	0
389	20250306	132700	273948207	975	975	975	975	0
390	20250306	132600	273948207	975	975	975	975	13
391	20250306	132500	273935532	975	974	975	973	1265
392	20250306	132400	272702970	973	978	978	973	426
393	20250306	132300	272287022	977	975	977	975	243
394	20250306	132200	272049933	972	975	975	972	17
395	20250306	132100	272033406	975	975	975	975	80
396	20250306	132000	271955406	978	978	978	978	0
397	20250306	131900	271955406	978	978	978	978	150
398	20250306	131800	271808706	978	978	978	978	856
399	20250306	131700	270971538	976	975	976	975	384
400	20250306	131600	270596854	977	977	977	977	0
401	20250306	131500	270596854	977	977	977	977	720
402	20250306	131400	269893414	976	976	976	976	92
403	20250306	131300	269803622	976	976	976	976	58
404	20250306	131200	269747014	976	976	976	976	1
405	20250306	131100	269746038	976	976	976	976	0
406	20250306	131000	269746038	976	976	977	976	1625
407	20250306	130900	268158614	976	976	976	976	164
408	20250306	130800	267998550	976	976	976	976	0
409	20250306	130700	267998550	976	976	976	976	533
410	20250306	130600	267478342	976	976	976	976	0
411	20250306	130500	267478342	976	976	976	976	0
412	20250306	130400	267478342	976	976	976	976	696
413	20250306	130300	266799046	976	976	976	976	0
414	20250306	130200	266799046	976	976	976	976	4
415	20250306	130100	266795142	976	976	976	976	1
416	20250306	130000	266794166	976	976	976	976	770
417	20250306	125900	266042646	976	971	976	971	301
418	20250306	125800	265750370	976	975	976	975	410
419	20250306	125700	265350610	975	975	975	975	0
420	20250306	125600	265350610	975	975	975	975	0
421	20250306	125500	265350610	975	975	975	975	54
422	20250306	125400	265297960	975	971	975	971	7
423	20250306	125300	265291143	975	975	975	974	620
424	20250306	125200	264687237	975	975	975	974	294
425	20250306	125100	264400791	975	975	975	974	77
426	20250306	125000	264325721	975	973	975	973	705
427	20250306	124900	263639427	973	971	973	971	1278
428	20250306	124800	262396804	972	972	972	971	42
429	20250306	124700	262355990	971	972	972	971	1062
430	20250306	124600	261324771	972	972	972	972	1
431	20250306	124500	261323799	972	971	972	971	501
432	20250306	124400	260837327	971	971	971	971	31
433	20250306	124300	260807226	971	969	971	969	1499
434	20250306	124200	259354693	968	969	969	968	450
435	20250306	124100	258919063	969	971	971	969	2388
436	20250306	124000	256602703	973	973	973	973	1
437	20250306	123900	256601730	973	973	973	973	102
438	20250306	123800	256502484	973	974	974	973	10
439	20250306	123700	256492753	970	968	970	968	857
440	20250306	123600	255662170	968	967	968	967	12
441	20250306	123500	255650555	969	969	969	969	1
442	20250306	123400	255649586	966	966	966	966	0
443	20250306	123300	255649586	966	966	966	966	0
444	20250306	123200	255649586	966	966	966	966	0
445	20250306	123100	255649586	966	966	966	966	499
446	20250306	123000	255167552	966	966	966	966	24
447	20250306	122900	255144368	965	965	965	965	0
448	20250306	122800	255144368	965	966	966	965	1477
449	20250306	122700	253719043	965	966	967	965	1141
450	20250306	122600	252617577	966	967	967	966	473
451	20250306	122500	252160187	968	967	968	967	668
452	20250306	122400	251513609	968	968	968	968	2238
453	20250306	122300	249347225	969	969	969	969	273
454	20250306	122200	249082688	969	970	970	969	2595
455	20250306	122100	246568130	970	970	970	969	988
456	20250306	122000	245610728	970	971	971	970	2266
457	20250306	121900	243412699	970	971	971	970	311
458	20250306	121800	243111024	970	974	974	970	124
459	20250306	121700	242990740	971	974	974	971	9
460	20250306	121600	242981995	974	974	974	974	0
461	20250306	121500	242981995	974	974	974	974	1
462	20250306	121400	242981021	972	972	972	972	0
463	20250306	121300	242981021	972	972	972	972	2311
464	20250306	121200	240734729	972	971	972	971	2
465	20250306	121100	240732786	970	970	970	970	0
466	20250306	121000	240732786	970	971	971	970	200
467	20250306	120900	240538614	971	971	971	971	0
468	20250306	120800	240538614	971	972	972	971	2000
469	20250306	120700	238595826	972	972	972	972	70
470	20250306	120600	238527786	972	972	972	972	20
471	20250306	120500	238508346	972	974	974	972	1084
472	20250306	120400	237452694	974	974	974	974	101
473	20250306	120300	237354320	972	972	972	972	0
474	20250306	120200	237354320	972	972	972	972	11
475	20250306	120100	237343628	972	972	972	972	1
476	20250306	120000	237342656	972	972	972	972	400
477	20250306	115900	236953856	972	972	972	972	0
478	20250306	115800	236953856	972	973	973	972	1386
479	20250306	115700	235605674	973	975	975	973	907
480	20250306	115600	234721931	975	975	975	975	56
481	20250306	115500	234667331	975	975	975	975	0
482	20250306	115400	234667331	975	975	975	975	0
483	20250306	115300	234667331	975	975	975	975	60
484	20250306	115200	234608831	976	976	976	976	400
485	20250306	115100	234218431	976	976	976	976	0
486	20250306	115000	234218431	976	976	976	976	105
487	20250306	114900	234115951	976	976	976	976	1
488	20250306	114800	234114975	975	975	975	975	0
489	20250306	114700	234114975	975	975	975	975	504
490	20250306	114600	233623575	976	976	976	976	0
491	20250306	114500	233623575	976	976	976	975	144
492	20250306	114400	233483130	975	975	975	974	945
493	20250306	114300	232561803	974	974	974	974	8
494	20250306	114200	232554011	974	974	974	974	100
495	20250306	114100	232456611	974	974	974	974	5
496	20250306	114000	232451741	974	975	975	974	184
497	20250306	113900	232272425	974	974	974	974	795
498	20250306	113800	231498095	973	972	973	972	11
499	20250306	113700	231487393	972	974	974	972	52
500	20250306	113600	231436749	972	972	972	971	447
501	20250306	113500	231002469	972	974	974	971	2713
502	20250306	113400	228365519	974	973	974	973	49
503	20250306	113300	228317841	974	974	974	974	2
504	20250306	113200	228315893	974	973	974	973	198
505	20250306	113100	228123228	973	971	973	971	320
506	20250306	113000	227812468	971	971	971	971	0
507	20250306	112900	227812468	971	971	971	971	0
508	20250306	112800	227812468	971	973	973	971	155
509	20250306	112700	227661748	973	973	973	973	162
510	20250306	112600	227504122	973	973	973	973	578
511	20250306	112500	226941728	971	971	972	971	1101
512	20250306	112400	225872557	970	970	970	970	0
513	20250306	112300	225872557	970	971	971	970	221
514	20250306	112200	225657967	970	971	971	970	1573
515	20250306	112100	224132149	971	970	971	970	6
516	20250306	112000	224126324	971	971	971	971	1
517	20250306	111900	224125353	970	971	971	970	160
518	20250306	111800	223970152	971	971	971	971	0
519	20250306	111700	223970152	971	971	971	971	550
520	20250306	111600	223436102	971	971	971	971	0
521	20250306	111500	223436102	971	971	971	971	900
522	20250306	111400	222562202	971	971	971	971	152
523	20250306	111300	222414610	971	971	971	970	1950
524	20250306	111200	220522268	970	970	970	970	0
525	20250306	111100	220522268	970	974	974	970	11
526	20250306	111000	220511558	971	971	971	971	556
527	20250306	110900	219971682	971	971	971	971	254
528	20250306	110800	219725048	974	976	976	974	180
529	20250306	110700	219549708	971	971	971	971	2572
530	20250306	110600	217052296	974	971	974	971	178
531	20250306	110500	216879029	973	973	973	973	24
532	20250306	110400	216855677	973	973	973	973	2195
533	20250306	110300	214719942	970	970	970	970	0
534	20250306	110200	214719942	970	973	973	970	6
535	20250306	110100	214714107	973	968	973	968	20208
536	20250306	110000	195152715	967	967	967	967	0
537	20250306	105900	195152715	967	967	967	967	0
538	20250306	105800	195152715	967	967	967	967	0
539	20250306	105700	195152715	967	968	968	967	112
540	20250306	105600	195044410	968	968	968	968	241
541	20250306	105500	194811122	968	968	968	968	539
542	20250306	105400	194289370	968	968	968	968	402
543	20250306	105300	193900234	966	966	966	966	0
544	20250306	105200	193900234	966	966	966	966	71
545	20250306	105100	193831648	965	965	965	965	81
546	20250306	105000	193753483	965	966	966	965	1001
547	20250306	104900	192786518	966	966	966	966	10
548	20250306	104800	192776858	966	966	966	966	50
549	20250306	104700	192728558	965	966	966	965	20
550	20250306	104600	192709250	966	966	966	966	30
551	20250306	104500	192680270	966	966	966	966	105
552	20250306	104400	192578840	966	966	966	966	1
553	20250306	104300	192577874	966	966	966	966	0
554	20250306	104200	192577874	966	967	967	966	152
555	20250306	104100	192431016	968	968	968	968	1218
556	20250306	104000	191251992	966	966	966	966	918
557	20250306	103900	190365204	966	967	967	966	1250
558	20250306	103800	189156886	967	967	967	967	0
559	20250306	103700	189156886	967	967	967	967	1882
560	20250306	103600	187336992	967	967	967	967	1
561	20250306	103500	187336025	966	966	966	966	40
562	20250306	103400	187297385	966	966	966	966	76
563	20250306	103300	187223969	963	964	964	963	64
564	20250306	103200	187162323	963	963	963	963	677
565	20250306	103100	186510372	963	967	967	963	451
566	20250306	103000	186075255	966	966	967	966	186
567	20250306	102900	185895578	965	965	965	964	13
568	20250306	102800	185883044	964	964	964	964	9
569	20250306	102700	185874368	962	966	966	962	2145
570	20250306	102600	183808682	967	967	967	966	122
571	20250306	102500	183690710	964	964	964	964	2080
572	20250306	102400	181685590	964	967	967	964	210
573	20250306	102300	181483020	965	965	965	965	692
574	20250306	102200	180815240	965	967	967	963	113
575	20250306	102100	180706267	967	963	968	963	5353
576	20250306	102000	175525513	968	963	968	961	943
577	20250306	101900	174618887	963	963	963	962	2387
578	20250306	101800	172321206	965	966	968	963	12054
579	20250306	101700	160691559	966	966	966	966	100
580	20250306	101600	160594959	966	967	968	966	1558
581	20250306	101500	159088131	968	969	969	968	536
582	20250306	101400	158569273	970	971	971	970	2760
583	20250306	101300	155891506	971	971	971	971	1077
584	20250306	101200	154845739	972	972	972	971	526
585	20250306	101100	154334567	971	971	972	971	840
586	20250306	101000	153518926	971	971	971	971	5
587	20250306	100900	153514071	965	970	970	965	1230
588	20250306	100800	152325359	969	970	970	969	6994
589	20250306	100700	145548073	969	969	969	968	2507
590	20250306	100600	143119090	969	970	970	969	1275
591	20250306	100500	141882909	970	969	973	969	54
592	20250306	100400	141830506	973	971	973	971	10259
593	20250306	100300	131860009	972	972	972	972	175
594	20250306	100200	131689909	972	972	972	972	17
595	20250306	100100	131673385	966	968	969	966	775
596	20250306	100000	130923045	966	966	966	966	497
597	20250306	095900	130442943	968	971	971	966	6123
598	20250306	095800	124502851	972	972	972	972	206
599	20250306	095700	124302619	973	973	973	973	34
600	20250306	095600	124269537	973	973	973	973	385
601	20250306	095500	123894932	973	973	977	972	712
602	20250306	095400	123202585	973	975	975	973	385
603	20250306	095300	122827406	976	976	976	975	539
604	20250306	095200	122301812	976	976	976	976	399
605	20250306	095100	121912388	976	978	979	976	916
606	20250306	095000	121017076	978	979	979	978	130
607	20250306	094900	120889907	979	986	986	979	495
608	20250306	094800	120404791	986	986	986	986	21
609	20250306	094700	120384085	986	986	986	986	201
610	20250306	094600	120185899	986	984	986	984	16
611	20250306	094500	120170135	984	986	986	979	11149
612	20250306	094400	109224561	986	986	986	984	171
613	20250306	094300	109055993	986	984	986	984	3516
614	20250306	094200	105592972	984	983	984	983	2
615	20250306	094100	105591005	984	984	984	984	994
616	20250306	094000	104612909	983	985	985	983	303
617	20250306	093900	104314981	983	985	985	983	134
618	20250306	093800	104183193	985	985	985	985	2
619	20250306	093700	104181223	983	983	983	983	0
620	20250306	093600	104181223	983	988	990	983	4640
621	20250306	093500	99604766	997	987	1000	985	1855
622	20250306	093400	97762436	989	986	1005	985	1597
623	20250306	093300	96174534	986	987	1000	986	6923
624	20250306	093200	89281872	982	983	984	982	4753
625	20250306	093100	84613394	982	981	982	981	126
626	20250306	093000	84489758	981	985	985	981	5331
627	20250306	092900	79248477	983	985	985	983	230
628	20250306	092800	79022260	984	986	987	984	1506
629	20250306	092700	77540058	987	987	987	987	33
630	20250306	092600	77507487	984	986	988	984	2577
631	20250306	092500	74968130	986	992	992	986	7551
632	20250306	092400	67492136	992	993	993	992	284
633	20250306	092300	67210373	991	991	991	991	295
634	20250306	092200	66918028	991	993	993	991	1616
635	20250306	092100	65316550	993	995	995	991	4949
636	20250306	092000	60401724	995	995	995	994	1339
637	20250306	091900	59069422	995	994	996	991	2422
638	20250306	091800	56660316	990	996	1000	989	8054
639	20250306	091700	48654266	997	1003	1008	996	8909
640	20250306	091600	39740210	1008	1008	1008	1008	15
641	20250306	091500	39725090	1003	1000	1003	1000	3759
642	20250306	091400	35964438	1000	999	1001	999	3134
643	20250306	091300	32831061	1000	1003	1003	1000	667
644	20250306	091200	32163324	1003	1003	1003	1000	2435
645	20250306	091100	29727020	1005	1005	1005	1004	2528
646	20250306	091000	27187161	1010	1005	1010	1005	585
647	20250306	090900	26599231	1004	1000	1004	1000	4954
648	20250306	090800	21630427	1000	1007	1007	1000	4145
649	20250306	090700	17462040	1011	1011	1012	1010	1107
650	20250306	090600	16343843	1011	1009	1011	1009	1327
651	20250306	090500	15003455	1007	1003	1009	1003	2271
652	20250306	090400	12723970	1003	1003	1009	1002	8215
653	20250306	090300	4481866	1003	1003	1003	1003	367
654	20250306	090200	4113765	1010	1010	1010	1010	721
655	20250306	090100	3385555	1010	1003	1010	1003	200
656	20250306	090000	3183576	1009	1004	1009	999	3170