KissMeData/073570/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195400	286798137	986	986	986	986	5583
3	20250307	195300	286798137	986	986	986	986	0
4	20250307	195200	286798137	986	986	986	986	0
5	20250307	195100	286798137	986	986	986	986	0
6	20250307	195000	286798137	986	986	986	986	0
7	20250307	194900	286798137	986	986	986	986	0
8	20250307	194800	286798137	986	986	986	986	0
9	20250307	194700	286798137	986	986	986	986	0
10	20250307	194600	286798137	986	986	986	986	0
11	20250307	194500	286798137	986	986	986	986	0
12	20250307	194400	286798137	986	986	986	986	0
13	20250307	194300	286798137	986	986	986	986	0
14	20250307	194200	286798137	986	986	986	986	0
15	20250307	194100	286798137	986	986	986	986	0
16	20250307	194000	286798137	986	986	986	986	0
17	20250307	193900	286798137	986	986	986	986	0
18	20250307	193800	286798137	986	986	986	986	0
19	20250307	193700	286798137	986	986	986	986	0
20	20250307	193600	286798137	986	986	986	986	0
21	20250307	193500	286798137	986	986	986	986	0
22	20250307	193400	286798137	986	986	986	986	0
23	20250307	193300	286798137	986	986	986	986	0
24	20250307	193200	286798137	986	986	986	986	0
25	20250307	193100	286798137	986	986	986	986	0
26	20250307	193000	286798137	986	986	986	986	0
27	20250307	192900	286798137	986	986	986	986	0
28	20250307	192800	286798137	986	986	986	986	0
29	20250307	192700	286798137	986	986	986	986	0
30	20250307	192600	286798137	986	986	986	986	0
31	20250307	192500	286798137	986	986	986	986	0
32	20250307	192400	286798137	986	986	986	986	5583
33	20250307	192300	286798137	986	986	986	986	0
34	20250307	192200	286798137	986	986	986	986	0
35	20250307	192100	286798137	986	986	986	986	0
36	20250307	192000	286798137	986	986	986	986	0
37	20250307	191900	286798137	986	986	986	986	0
38	20250307	191800	286798137	986	986	986	986	0
39	20250307	191700	286798137	986	986	986	986	0
40	20250307	191600	286798137	986	986	986	986	0
41	20250307	191500	286798137	986	986	986	986	0
42	20250307	191400	286798137	986	986	986	986	0
43	20250307	191300	286798137	986	986	986	986	0
44	20250307	191200	286798137	986	986	986	986	0
45	20250307	191100	286798137	986	986	986	986	0
46	20250307	191000	286798137	986	986	986	986	0
47	20250307	190900	286798137	986	986	986	986	0
48	20250307	190800	286798137	986	986	986	986	0
49	20250307	190700	286798137	986	986	986	986	0
50	20250307	190600	286798137	986	986	986	986	0
51	20250307	190500	286798137	986	986	986	986	0
52	20250307	190400	286798137	986	986	986	986	0
53	20250307	190300	286798137	986	986	986	986	0
54	20250307	190200	286798137	986	986	986	986	0
55	20250307	190100	286798137	986	986	986	986	0
56	20250307	190000	286798137	986	986	986	986	0
57	20250307	185900	286798137	986	986	986	986	0
58	20250307	185800	286798137	986	986	986	986	0
59	20250307	185700	286798137	986	986	986	986	0
60	20250307	185600	286798137	986	986	986	986	0
61	20250307	185500	286798137	986	986	986	986	0
62	20250307	185400	286798137	986	986	986	986	5583
63	20250307	185300	286798137	986	986	986	986	0
64	20250307	185200	286798137	986	986	986	986	0
65	20250307	185100	286798137	986	986	986	986	0
66	20250307	185000	286798137	986	986	986	986	0
67	20250307	184900	286798137	986	986	986	986	0
68	20250307	184800	286798137	986	986	986	986	0
69	20250307	184700	286798137	986	986	986	986	0
70	20250307	184600	286798137	986	986	986	986	0
71	20250307	184500	286798137	986	986	986	986	0
72	20250307	184400	286798137	986	986	986	986	0
73	20250307	184300	286798137	986	986	986	986	0
74	20250307	184200	286798137	986	986	986	986	0
75	20250307	184100	286798137	986	986	986	986	0
76	20250307	184000	286798137	986	986	986	986	0
77	20250307	183900	286798137	986	986	986	986	0
78	20250307	183800	286798137	986	986	986	986	0
79	20250307	183700	286798137	986	986	986	986	0
80	20250307	183600	286798137	986	986	986	986	0
81	20250307	183500	286798137	986	986	986	986	0
82	20250307	183400	286798137	986	986	986	986	0
83	20250307	183300	286798137	986	986	986	986	0
84	20250307	183200	286798137	986	986	986	986	0
85	20250307	183100	286798137	986	986	986	986	0
86	20250307	183000	286798137	986	986	986	986	0
87	20250307	182900	286798137	986	986	986	986	0
88	20250307	182800	286798137	986	986	986	986	0
89	20250307	182700	286798137	986	986	986	986	0
90	20250307	182600	286798137	986	986	986	986	0
91	20250307	182500	286798137	986	986	986	986	0
92	20250307	182400	286798137	986	986	986	986	5583
93	20250307	182300	286798137	986	986	986	986	0
94	20250307	182200	286798137	986	986	986	986	0
95	20250307	182100	286798137	986	986	986	986	0
96	20250307	182000	286798137	986	986	986	986	0
97	20250307	181900	286798137	986	986	986	986	0
98	20250307	181800	286798137	986	986	986	986	0
99	20250307	181700	286798137	986	986	986	986	0
100	20250307	181600	286798137	986	986	986	986	0
101	20250307	181500	286798137	986	986	986	986	0
102	20250307	181400	286798137	986	986	986	986	0
103	20250307	181300	286798137	986	986	986	986	0
104	20250307	181200	286798137	986	986	986	986	0
105	20250307	181100	286798137	986	986	986	986	0
106	20250307	181000	286798137	986	986	986	986	0
107	20250307	180900	286798137	986	986	986	986	0
108	20250307	180800	286798137	986	986	986	986	0
109	20250307	180700	286798137	986	986	986	986	0
110	20250307	180600	286798137	986	986	986	986	0
111	20250307	180500	286798137	986	986	986	986	0
112	20250307	180400	286798137	986	986	986	986	0
113	20250307	180300	286798137	986	986	986	986	0
114	20250307	180200	286798137	986	986	986	986	0
115	20250307	180100	286798137	986	986	986	986	0
116	20250307	180000	286798137	986	986	986	986	0
117	20250307	175900	286798137	986	986	986	986	0
118	20250307	175800	286798137	986	986	986	986	0
119	20250307	175700	286798137	986	986	986	986	0
120	20250307	175600	286798137	986	986	986	986	0
121	20250307	175500	286798137	986	986	986	986	0
122	20250307	175400	286798137	986	986	986	986	5583
123	20250307	175300	286798137	986	986	986	986	0
124	20250307	175200	286798137	986	986	986	986	0
125	20250307	175100	286798137	986	986	986	986	0
126	20250307	175000	286798137	986	986	986	986	0
127	20250307	174900	286798137	986	986	986	986	0
128	20250307	174800	286798137	986	986	986	986	0
129	20250307	174700	286798137	986	986	986	986	0
130	20250307	174600	286798137	986	986	986	986	0
131	20250307	174500	286798137	986	986	986	986	0
132	20250307	174400	286798137	986	986	986	986	0
133	20250307	174300	286798137	986	986	986	986	0
134	20250307	174200	286798137	986	986	986	986	0
135	20250307	174100	286798137	986	986	986	986	0
136	20250307	174000	286798137	986	986	986	986	0
137	20250307	173900	286798137	986	986	986	986	0
138	20250307	173800	286798137	986	986	986	986	0
139	20250307	173700	286798137	986	986	986	986	0
140	20250307	173600	286798137	986	986	986	986	0
141	20250307	173500	286798137	986	986	986	986	0
142	20250307	173400	286798137	986	986	986	986	0
143	20250307	173300	286798137	986	986	986	986	0
144	20250307	173200	286798137	986	986	986	986	0
145	20250307	173100	286798137	986	986	986	986	0
146	20250307	173000	286798137	986	986	986	986	0
147	20250307	172900	286798137	986	986	986	986	0
148	20250307	172800	286798137	986	986	986	986	0
149	20250307	172700	286798137	986	986	986	986	0
150	20250307	172600	286798137	986	986	986	986	0
151	20250307	172500	286798137	986	986	986	986	0
152	20250307	172400	286798137	986	986	986	986	5583
153	20250307	172300	286798137	986	986	986	986	0
154	20250307	172200	286798137	986	986	986	986	0
155	20250307	172100	286798137	986	986	986	986	0
156	20250307	172000	286798137	986	986	986	986	0
157	20250307	171900	286798137	986	986	986	986	0
158	20250307	171800	286798137	986	986	986	986	0
159	20250307	171700	286798137	986	986	986	986	0
160	20250307	171600	286798137	986	986	986	986	0
161	20250307	171500	286798137	986	986	986	986	0
162	20250307	171400	286798137	986	986	986	986	0
163	20250307	171300	286798137	986	986	986	986	0
164	20250307	171200	286798137	986	986	986	986	0
165	20250307	171100	286798137	986	986	986	986	0
166	20250307	171000	286798137	986	986	986	986	0
167	20250307	170900	286798137	986	986	986	986	0
168	20250307	170800	286798137	986	986	986	986	0
169	20250307	170700	286798137	986	986	986	986	0
170	20250307	170600	286798137	986	986	986	986	0
171	20250307	170500	286798137	986	986	986	986	0
172	20250307	170400	286798137	986	986	986	986	0
173	20250307	170300	286798137	986	986	986	986	0
174	20250307	170200	286798137	986	986	986	986	0
175	20250307	170100	286798137	986	986	986	986	0
176	20250307	170000	286798137	986	986	986	986	0
177	20250307	165900	286798137	986	986	986	986	0
178	20250307	165800	286798137	986	986	986	986	0
179	20250307	165700	286798137	986	986	986	986	0
180	20250307	165600	286798137	986	986	986	986	0
181	20250307	165500	286798137	986	986	986	986	0
182	20250307	165400	286798137	986	986	986	986	5583
183	20250307	165300	286798137	986	986	986	986	0
184	20250307	165200	286798137	986	986	986	986	0
185	20250307	165100	286798137	986	986	986	986	0
186	20250307	165000	286798137	986	986	986	986	0
187	20250307	164900	286798137	986	986	986	986	0
188	20250307	164800	286798137	986	986	986	986	0
189	20250307	164700	286798137	986	986	986	986	0
190	20250307	164600	286798137	986	986	986	986	0
191	20250307	164500	286798137	986	986	986	986	0
192	20250307	164400	286798137	986	986	986	986	0
193	20250307	164300	286798137	986	986	986	986	0
194	20250307	164200	286798137	986	986	986	986	0
195	20250307	164100	286798137	986	986	986	986	0
196	20250307	164000	286798137	986	986	986	986	0
197	20250307	163900	286798137	986	986	986	986	0
198	20250307	163800	286798137	986	986	986	986	0
199	20250307	163700	286798137	986	986	986	986	0
200	20250307	163600	286798137	986	986	986	986	0
201	20250307	163500	286798137	986	986	986	986	0
202	20250307	163400	286798137	986	986	986	986	0
203	20250307	163300	286798137	986	986	986	986	0
204	20250307	163200	286798137	986	986	986	986	0
205	20250307	163100	286798137	986	986	986	986	0
206	20250307	163000	286798137	986	986	986	986	0
207	20250307	162900	286798137	986	986	986	986	0
208	20250307	162800	286798137	986	986	986	986	0
209	20250307	162700	286798137	986	986	986	986	0
210	20250307	162600	286798137	986	986	986	986	0
211	20250307	162500	286798137	986	986	986	986	0
212	20250307	162400	286798137	986	986	986	986	5583
213	20250307	162300	286798137	986	986	986	986	0
214	20250307	162200	286798137	986	986	986	986	0
215	20250307	162100	286798137	986	986	986	986	0
216	20250307	162000	286798137	986	986	986	986	0
217	20250307	161900	286798137	986	986	986	986	0
218	20250307	161800	286798137	986	986	986	986	0
219	20250307	161700	286798137	986	986	986	986	0
220	20250307	161600	286798137	986	986	986	986	0
221	20250307	161500	286798137	986	986	986	986	0
222	20250307	161400	286798137	986	986	986	986	0
223	20250307	161300	286798137	986	986	986	986	0
224	20250307	161200	286798137	986	986	986	986	0
225	20250307	161100	286798137	986	986	986	986	0
226	20250307	161000	286798137	986	986	986	986	0
227	20250307	160900	286798137	986	986	986	986	0
228	20250307	160800	286798137	986	986	986	986	0
229	20250307	160700	286798137	986	986	986	986	0
230	20250307	160600	286798137	986	986	986	986	0
231	20250307	160500	286798137	986	986	986	986	0
232	20250307	160400	286798137	986	986	986	986	0
233	20250307	160300	286798137	986	986	986	986	0
234	20250307	160200	286798137	986	986	986	986	0
235	20250307	160100	286798137	986	986	986	986	0
236	20250307	160000	286798137	986	986	986	986	0
237	20250307	155900	286798137	986	986	986	986	0
238	20250307	155800	286798137	986	986	986	986	0
239	20250307	155700	286798137	986	986	986	986	0
240	20250307	155600	286798137	986	986	986	986	0
241	20250307	155500	286798137	986	986	986	986	0
242	20250307	155400	286798137	986	986	986	986	5583
243	20250307	155300	286798137	986	986	986	986	0
244	20250307	155200	286798137	986	986	986	986	0
245	20250307	155100	286798137	986	986	986	986	0
246	20250307	155000	286798137	986	986	986	986	0
247	20250307	154900	286798137	986	986	986	986	0
248	20250307	154800	286798137	986	986	986	986	0
249	20250307	154700	286798137	986	986	986	986	0
250	20250307	154600	286798137	986	986	986	986	0
251	20250307	154500	286798137	986	986	986	986	0
252	20250307	154400	286798137	986	986	986	986	0
253	20250307	154300	286798137	986	986	986	986	0
254	20250307	154200	286798137	986	986	986	986	0
255	20250307	154100	286798137	986	986	986	986	0
256	20250307	154000	286798137	986	986	986	986	0
257	20250307	153900	286798137	986	986	986	986	0
258	20250307	153800	286798137	986	986	986	986	0
259	20250307	153700	286798137	986	986	986	986	0
260	20250307	153600	286798137	986	986	986	986	0
261	20250307	153500	286798137	986	986	986	986	0
262	20250307	153400	286798137	986	986	986	986	0
263	20250307	153300	286798137	986	986	986	986	0
264	20250307	153200	286798137	986	986	986	986	0
265	20250307	153100	286798137	986	986	986	986	0
266	20250307	153000	286798137	986	986	986	986	5583
267	20250307	152900	281293299	979	979	979	979	0
268	20250307	152800	281293299	979	979	979	979	0
269	20250307	152700	281293299	979	979	979	979	0
270	20250307	152600	281293299	979	979	979	979	0
271	20250307	152500	281293299	979	979	979	979	0
272	20250307	152400	281293299	979	979	979	979	0
273	20250307	152300	281293299	979	979	979	979	0
274	20250307	152200	281293299	979	979	979	979	0
275	20250307	152100	281293299	979	979	979	979	0
276	20250307	152000	281293299	979	979	979	979	0
277	20250307	151900	281293299	979	979	986	978	2030
278	20250307	151800	279302255	980	980	987	980	3235
279	20250307	151700	276118544	980	987	987	980	4636
280	20250307	151600	271568304	986	984	986	981	947
281	20250307	151500	270635540	984	984	984	984	301
282	20250307	151400	270339356	984	984	984	984	892
283	20250307	151300	269461628	983	984	984	983	21
284	20250307	151200	269440984	979	979	979	979	200
285	20250307	151100	269245184	979	979	979	979	50
286	20250307	151000	269196234	978	978	978	978	530
287	20250307	150900	268677894	978	984	984	978	1356
288	20250307	150800	267349545	984	984	984	984	315
289	20250307	150700	267039585	984	980	984	979	3916
290	20250307	150600	263202245	980	980	984	980	1224
291	20250307	150500	262000769	985	984	985	984	503
292	20250307	150400	261505810	984	984	984	984	194
293	20250307	150300	261314914	984	981	984	981	3462
294	20250307	150200	257914820	980	980	980	980	9
295	20250307	150100	257906000	980	980	980	980	0
296	20250307	150000	257906000	980	980	980	980	0
297	20250307	145900	257906000	980	980	980	980	0
298	20250307	145800	257906000	980	977	980	977	3900
299	20250307	145700	254090000	977	977	977	977	0
300	20250307	145600	254090000	977	977	977	977	0
301	20250307	145500	254090000	977	977	977	977	0
302	20250307	145400	254090000	977	979	979	977	2993
303	20250307	145300	251163604	980	980	980	980	105
304	20250307	145200	251060704	979	980	980	979	3163
305	20250307	145100	247962167	985	985	985	985	1
306	20250307	145000	247961182	985	985	985	985	729
307	20250307	144900	247243117	984	984	984	984	0
308	20250307	144800	247243117	984	984	984	984	511
309	20250307	144700	246740293	980	980	980	980	0
310	20250307	144600	246740293	980	980	980	980	512
311	20250307	144500	246238533	985	985	985	985	428
312	20250307	144400	245816953	986	986	986	986	0
313	20250307	144300	245816953	986	986	986	986	0
314	20250307	144200	245816953	986	986	986	986	557
315	20250307	144100	245267751	985	985	985	985	263
316	20250307	144000	245008696	984	984	984	984	386
317	20250307	143900	244628872	985	985	985	985	0
318	20250307	143800	244628872	985	985	985	985	0
319	20250307	143700	244628872	985	984	985	984	665
320	20250307	143600	243973871	983	983	983	983	0
321	20250307	143500	243973871	983	984	984	983	603
322	20250307	143400	243380556	983	983	983	983	0
323	20250307	143300	243380556	983	978	983	978	477
324	20250307	143200	242911860	978	978	978	978	9
325	20250307	143100	242903058	983	983	983	983	541
326	20250307	143000	242371255	983	983	983	983	109
327	20250307	142900	242264108	984	984	984	984	0
328	20250307	142800	242264108	984	984	984	984	0
329	20250307	142700	242264108	984	977	984	977	869
330	20250307	142600	241409020	984	977	984	977	400
331	20250307	142500	241016120	985	985	985	985	10
332	20250307	142400	241006270	985	976	985	976	1131
333	20250307	142300	239895090	976	980	981	976	440
334	20250307	142200	239465591	981	980	981	975	1756
335	20250307	142100	237752370	980	980	980	980	10
336	20250307	142000	237742570	980	980	980	980	0
337	20250307	141900	237742570	980	980	980	980	590
338	20250307	141800	237164370	980	980	980	980	593
339	20250307	141700	236583230	975	975	975	975	5
340	20250307	141600	236578355	975	981	981	975	227
341	20250307	141500	236356390	981	981	981	981	0
342	20250307	141400	236356390	981	978	981	976	1699
343	20250307	141300	234694612	976	979	979	976	2755
344	20250307	141200	232005720	983	981	983	980	620
345	20250307	141100	231396274	980	985	985	980	325
346	20250307	141000	231076411	985	985	985	985	0
347	20250307	140900	231076411	985	985	985	985	10
348	20250307	140800	231066561	986	981	986	981	842
349	20250307	140700	230237504	986	985	986	985	408
350	20250307	140600	229835620	987	987	987	987	0
351	20250307	140500	229835620	987	986	987	986	510
352	20250307	140400	229332550	981	986	987	981	2239
353	20250307	140300	227126657	986	986	986	986	0
354	20250307	140200	227126657	986	986	986	986	1000
355	20250307	140100	226140657	987	984	987	984	862
356	20250307	140000	225290339	984	984	984	984	140
357	20250307	135900	225152579	985	985	985	985	10
358	20250307	135800	225142729	986	980	986	980	5262
359	20250307	135700	219981543	980	987	987	980	4170
360	20250307	135600	215885552	983	983	983	983	1640
361	20250307	135500	214273432	984	984	984	984	0
362	20250307	135400	214273432	984	984	984	984	0
363	20250307	135300	214273432	984	988	988	984	1360
364	20250307	135200	212931540	990	990	990	990	0
365	20250307	135100	212931540	990	990	990	990	733
366	20250307	135000	212205870	990	989	990	989	1259
367	20250307	134900	210960056	983	984	984	983	386
368	20250307	134800	210580493	989	988	989	985	827
369	20250307	134700	209762822	989	989	989	989	0
370	20250307	134600	209762822	989	989	989	989	628
371	20250307	134500	209141730	987	984	987	984	557
372	20250307	134400	208593606	987	987	987	987	422
373	20250307	134300	208177092	988	986	988	986	733
374	20250307	134200	207453068	987	987	987	987	0
375	20250307	134100	207453068	987	982	987	982	679
376	20250307	134000	206784565	988	988	988	988	0
377	20250307	133900	206784565	988	988	988	988	620
378	20250307	133800	206172005	988	988	988	988	0
379	20250307	133700	206172005	988	988	988	988	613
380	20250307	133600	205566361	987	982	987	982	13765
381	20250307	133500	192003360	982	982	982	982	0
382	20250307	133400	192003360	982	981	982	981	1034
383	20250307	133300	190987974	981	981	981	981	0
384	20250307	133200	190987974	981	980	981	980	1477
385	20250307	133100	189540067	981	981	981	981	461
386	20250307	133000	189087826	975	979	981	975	312
387	20250307	132900	188782360	979	979	979	979	10
388	20250307	132800	188772570	980	979	980	979	835
389	20250307	132700	187954646	979	979	979	979	0
390	20250307	132600	187954646	979	979	979	979	0
391	20250307	132500	187954646	979	979	979	979	846
392	20250307	132400	187126412	979	979	979	979	579
393	20250307	132300	186559571	979	978	979	978	501
394	20250307	132200	186069592	979	975	979	975	91
395	20250307	132100	185980851	979	979	979	979	696
396	20250307	132000	185299467	979	979	979	979	0
397	20250307	131900	185299467	979	978	979	978	399
398	20250307	131800	184909241	979	978	979	973	406
399	20250307	131700	184512242	974	974	979	974	1155
400	20250307	131600	183382267	980	974	980	974	728
401	20250307	131500	182668965	980	979	980	973	382
402	20250307	131400	182295595	973	973	973	973	43
403	20250307	131300	182253756	981	981	981	981	17
404	20250307	131200	182237079	981	972	981	972	239
405	20250307	131100	182004762	981	979	981	979	51
406	20250307	131000	181954831	981	981	981	981	0
407	20250307	130900	181954831	981	975	981	975	128
408	20250307	130800	181830025	975	971	975	971	213
409	20250307	130700	181622762	972	972	972	972	0
410	20250307	130600	181622762	972	972	972	972	27
411	20250307	130500	181596518	968	967	968	967	666
412	20250307	130400	180951835	966	967	967	966	17
413	20250307	130300	180935403	966	967	967	966	2065
414	20250307	130200	178939713	967	967	967	967	0
415	20250307	130100	178939713	967	967	967	967	0
416	20250307	130000	178939713	967	967	967	967	0
417	20250307	125900	178939713	967	967	967	967	2
418	20250307	125800	178937779	964	964	964	964	0
419	20250307	125700	178937779	964	964	964	964	0
420	20250307	125600	178937779	964	964	964	964	0
421	20250307	125500	178937779	964	964	964	964	0
422	20250307	125400	178937779	964	964	964	964	81
423	20250307	125300	178859695	967	965	967	964	144
424	20250307	125200	178720849	966	967	967	966	296
425	20250307	125100	178434898	967	967	967	967	15
426	20250307	125000	178420393	967	967	967	967	4
427	20250307	124900	178416525	966	966	966	966	292
428	20250307	124800	178134453	964	964	964	964	0
429	20250307	124700	178134453	964	964	964	964	3
430	20250307	124600	178131561	967	967	967	967	6
431	20250307	124500	178125759	967	967	967	965	4
432	20250307	124400	178121895	965	967	967	965	86
433	20250307	124300	178038737	967	965	967	964	230
434	20250307	124200	177816895	967	967	967	967	1026
435	20250307	124100	176824753	967	967	967	967	100
436	20250307	124000	176728053	967	967	967	967	0
437	20250307	123900	176728053	967	967	967	967	100
438	20250307	123800	176631353	967	967	967	967	192
439	20250307	123700	176445689	967	967	967	967	0
440	20250307	123600	176445689	967	967	967	967	200
441	20250307	123500	176252289	967	967	967	965	9
442	20250307	123400	176243590	968	967	968	967	12
443	20250307	123300	176231975	967	967	968	967	4
444	20250307	123200	176228105	968	968	968	968	0
445	20250307	123100	176228105	968	965	968	963	2952
446	20250307	123000	173383489	965	965	965	965	2480
447	20250307	122900	170990289	968	968	968	968	2
448	20250307	122800	170988353	968	968	968	968	0
449	20250307	122700	170988353	968	968	968	968	0
450	20250307	122600	170988353	968	968	968	968	1
451	20250307	122500	170987385	965	965	965	965	10
452	20250307	122400	170977735	969	969	969	969	11
453	20250307	122300	170967076	965	969	969	965	11
454	20250307	122200	170956457	966	964	966	964	707
455	20250307	122100	170273533	964	964	964	964	10
456	20250307	122000	170263893	964	964	964	964	0
457	20250307	121900	170263893	964	965	966	964	1002
458	20250307	121800	169297269	966	966	966	966	19
459	20250307	121700	169278915	966	966	966	966	91
460	20250307	121600	169191009	964	964	964	964	109
461	20250307	121500	169085933	964	964	964	964	7
462	20250307	121400	169079185	963	966	966	963	14
463	20250307	121300	169065697	964	964	964	964	35
464	20250307	121200	169031957	964	964	964	964	201
465	20250307	121100	168838193	964	965	966	964	303
466	20250307	121000	168545988	966	969	969	966	451
467	20250307	120900	168109704	969	969	969	969	0
468	20250307	120800	168109704	969	967	969	965	4695
469	20250307	120700	163577760	967	968	969	967	1901
470	20250307	120600	161737776	968	968	968	968	856
471	20250307	120500	160909168	969	969	969	969	0
472	20250307	120400	160909168	969	972	972	969	33
473	20250307	120300	160877161	973	973	973	973	10
474	20250307	120200	160867431	973	973	973	973	0
475	20250307	120100	160867431	973	968	973	968	77
476	20250307	120000	160792890	969	970	970	969	1794
477	20250307	115900	159053407	971	972	972	971	49
478	20250307	115800	159005823	973	973	973	973	0
479	20250307	115700	159005823	973	973	973	973	0
480	20250307	115600	159005823	973	973	973	973	0
481	20250307	115500	159005823	973	970	973	970	2208
482	20250307	115400	156857898	969	969	969	969	0
483	20250307	115300	156857898	969	969	969	969	0
484	20250307	115200	156857898	969	969	969	969	0
485	20250307	115100	156857898	969	969	969	969	0
486	20250307	115000	156857898	969	970	970	969	6769
487	20250307	114900	150293232	971	971	971	971	0
488	20250307	114800	150293232	971	971	971	971	93
489	20250307	114700	150202929	971	971	971	971	0
490	20250307	114600	150202929	971	971	971	971	33
491	20250307	114500	150170886	971	971	971	971	399
492	20250307	114400	149783457	971	971	971	971	1
493	20250307	114300	149782486	970	970	970	970	0
494	20250307	114200	149782486	970	970	970	970	32
495	20250307	114100	149751446	974	974	974	974	2305
496	20250307	114000	147506376	970	970	970	970	0
497	20250307	113900	147506376	970	970	970	970	490
498	20250307	113800	147031076	970	970	970	970	19
499	20250307	113700	147012646	970	971	971	970	4194
500	20250307	113600	142943763	972	972	972	972	0
501	20250307	113500	142943763	972	972	972	971	304
502	20250307	113400	142648276	971	971	971	971	25
503	20250307	113300	142624001	971	976	976	971	1385
504	20250307	113200	141278916	971	974	974	971	10000
505	20250307	113100	131556635	973	973	973	973	100
506	20250307	113000	131459335	974	974	974	974	29
507	20250307	112900	131431089	975	975	975	975	3127
508	20250307	112800	128382264	976	976	976	976	5
509	20250307	112700	128377384	975	975	975	975	732
510	20250307	112600	127663684	975	976	976	975	3108
511	20250307	112500	124630884	976	976	976	976	0
512	20250307	112400	124630884	976	982	982	976	6
513	20250307	112300	124625021	976	976	976	976	2
514	20250307	112200	124623069	976	976	976	976	500
515	20250307	112100	124135069	976	976	976	976	1
516	20250307	112000	124134093	976	977	977	976	4999
517	20250307	111900	119251979	978	978	978	978	5000
518	20250307	111800	114361979	978	978	978	978	0
519	20250307	111700	114361979	978	978	978	978	0
520	20250307	111600	114361979	978	978	978	978	0
521	20250307	111500	114361979	978	978	978	978	37
522	20250307	111400	114325793	978	981	982	978	5201
523	20250307	111300	109235224	981	981	981	981	299
524	20250307	111200	108941905	981	981	981	981	4
525	20250307	111100	108937981	981	981	981	981	14
526	20250307	111000	108924247	981	981	981	981	0
527	20250307	110900	108924247	981	981	981	981	0
528	20250307	110800	108924247	981	981	981	981	4
529	20250307	110700	108920323	981	981	981	981	0
530	20250307	110600	108920323	981	981	981	981	1
531	20250307	110500	108919342	981	981	981	981	27
532	20250307	110400	108892855	981	981	981	981	166
533	20250307	110300	108730009	981	981	981	981	4
534	20250307	110200	108726085	981	981	981	981	26
535	20250307	110100	108700579	981	981	981	981	2
536	20250307	110000	108698617	976	976	976	976	1
537	20250307	105900	108697641	981	981	981	981	1143
538	20250307	105800	107576358	982	981	982	981	890
539	20250307	105700	106703264	981	981	981	977	1706
540	20250307	105600	105036466	981	981	981	981	7
541	20250307	105500	105029599	982	982	982	982	4
542	20250307	105400	105025671	976	977	977	976	2173
543	20250307	105300	102904765	977	982	982	977	1186
544	20250307	105200	101744213	982	976	982	976	102
545	20250307	105100	101644655	977	980	980	976	1012
546	20250307	105000	100656422	982	982	982	982	0
547	20250307	104900	100656422	982	982	982	982	1
548	20250307	104800	100655440	983	983	983	983	0
549	20250307	104700	100655440	983	983	983	983	0
550	20250307	104600	100655440	983	983	983	983	20
551	20250307	104500	100635780	983	982	983	982	10
552	20250307	104400	100625951	983	983	983	983	0
553	20250307	104300	100625951	983	983	983	983	0
554	20250307	104200	100625951	983	983	983	983	0
555	20250307	104100	100625951	983	983	983	983	5
556	20250307	104000	100621036	978	978	978	978	0
557	20250307	103900	100621036	978	978	978	978	0
558	20250307	103800	100621036	978	978	984	978	2495
559	20250307	103700	98180896	984	984	984	984	5
560	20250307	103600	98175976	978	978	978	978	101
561	20250307	103500	98077198	978	984	984	978	25
562	20250307	103400	98052684	984	984	984	984	0
563	20250307	103300	98052684	984	984	984	984	320
564	20250307	103200	97737804	984	982	984	982	381
565	20250307	103100	97362904	984	980	984	980	976
566	20250307	103000	96406404	980	980	980	980	3
567	20250307	102900	96403464	980	979	980	979	2803
568	20250307	102800	93656642	979	979	979	979	5
569	20250307	102700	93651747	978	978	978	978	37
570	20250307	102600	93615561	978	978	978	978	80
571	20250307	102500	93537321	979	978	979	978	115
572	20250307	102400	93424850	980	979	980	979	80
573	20250307	102300	93346480	980	978	980	978	31
574	20250307	102200	93316128	980	980	980	980	5
575	20250307	102100	93311228	980	979	980	979	9
576	20250307	102000	93302409	980	979	980	979	5
577	20250307	101900	93297513	979	978	979	978	893
578	20250307	101800	92423897	979	979	979	979	0
579	20250307	101700	92423897	979	979	979	979	20
580	20250307	101600	92404317	980	976	980	976	114
581	20250307	101500	92292801	980	980	980	980	0
582	20250307	101400	92292801	980	980	980	980	100
583	20250307	101300	92194801	980	979	980	974	2724
584	20250307	101200	89528379	978	977	978	977	4366
585	20250307	101100	85261652	974	975	975	974	1255
586	20250307	101000	84038040	974	975	975	974	7
587	20250307	100900	84031217	974	975	975	974	103
588	20250307	100800	83930893	975	975	975	975	0
589	20250307	100700	83930893	975	975	975	975	6
590	20250307	100600	83925043	973	973	975	972	4829
591	20250307	100500	79230166	975	975	975	975	134
592	20250307	100400	79099516	975	975	975	973	762
593	20250307	100300	78357487	975	975	975	975	0
594	20250307	100200	78357487	975	975	975	975	20
595	20250307	100100	78337987	977	977	977	977	0
596	20250307	100000	78337987	977	977	977	977	130
597	20250307	095900	78210977	977	976	977	973	2207
598	20250307	095800	76059684	976	975	976	975	20
599	20250307	095700	76040174	977	974	977	974	2248
600	20250307	095600	73850619	977	977	977	977	90
601	20250307	095500	73762689	977	977	977	977	0
602	20250307	095400	73762689	977	977	977	977	0
603	20250307	095300	73762689	977	978	978	977	24
604	20250307	095200	73739221	977	977	977	977	1070
605	20250307	095100	72693831	977	977	977	977	1939
606	20250307	095000	70799428	976	974	976	974	1592
607	20250307	094900	69246864	974	973	974	973	427
608	20250307	094800	68831383	975	975	975	975	143
609	20250307	094700	68691958	975	974	975	972	5351
610	20250307	094600	63486801	975	975	975	974	204
611	20250307	094500	63288083	975	975	975	975	310
612	20250307	094400	62985833	975	975	975	975	10
613	20250307	094300	62976083	974	976	976	974	222
614	20250307	094200	62759555	976	976	976	976	100
615	20250307	094100	62661955	976	978	978	976	21
616	20250307	094000	62641419	974	974	974	974	0
617	20250307	093900	62641419	974	975	975	974	5057
618	20250307	093800	57715704	978	975	978	975	309
619	20250307	093700	57414417	976	977	978	976	1357
620	20250307	093600	56088529	979	978	979	978	949
621	20250307	093500	55159958	978	978	978	978	0
622	20250307	093400	55159958	978	985	985	978	2194
623	20250307	093300	53008604	985	985	985	985	0
624	20250307	093200	53008604	985	985	985	985	1
625	20250307	093100	53007619	985	984	985	984	131
626	20250307	093000	52878696	981	985	985	981	59
627	20250307	092900	52820781	983	983	983	983	0
628	20250307	092800	52820781	983	983	983	983	1
629	20250307	092700	52819798	983	985	985	983	267
630	20250307	092600	52557285	985	985	985	985	2
631	20250307	092500	52555315	980	980	980	980	1
632	20250307	092400	52554335	980	980	980	980	1152
633	20250307	092300	51425375	980	984	985	980	2989
634	20250307	092200	48492653	986	983	986	983	97
635	20250307	092100	48397092	985	985	986	980	2359
636	20250307	092000	46073720	985	979	985	979	4133
637	20250307	091900	42017638	978	978	978	978	52
638	20250307	091800	41966782	978	978	978	978	182
639	20250307	091700	41788786	980	981	981	980	868
640	20250307	091600	40937971	980	978	980	978	10
641	20250307	091500	40928177	982	983	986	982	3108
642	20250307	091400	37873556	982	979	982	979	7875
643	20250307	091300	30160349	978	978	978	978	1
644	20250307	091200	30159371	979	978	979	974	2953
645	20250307	091100	27273256	978	974	978	974	2305
646	20250307	091000	25024974	972	964	972	964	3779
647	20250307	090900	21359672	962	965	965	962	6053
648	20250307	090800	15529314	964	968	968	964	1493
649	20250307	090700	14087365	968	974	974	968	5339
650	20250307	090600	8906138	974	973	974	973	359
651	20250307	090500	8556680	973	970	973	970	1043
652	20250307	090400	7543694	968	967	968	967	3137
653	20250307	090300	4507269	967	973	973	966	611
654	20250307	090200	3915879	970	971	971	970	1174
655	20250307	090100	2776527	970	980	980	970	1781
656	20250307	090000	1044415	980	972	980	972	1074