KissMeData/043090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192900	183909907	921	921	921	921	972
3	20250304	192800	183909907	921	921	921	921	0
4	20250304	192700	183909907	921	921	921	921	0
5	20250304	192600	183909907	921	921	921	921	0
6	20250304	192500	183909907	921	921	921	921	0
7	20250304	192400	183909907	921	921	921	921	0
8	20250304	192300	183909907	921	921	921	921	0
9	20250304	192200	183909907	921	921	921	921	0
10	20250304	192100	183909907	921	921	921	921	0
11	20250304	192000	183909907	921	921	921	921	0
12	20250304	191900	183909907	921	921	921	921	0
13	20250304	191800	183909907	921	921	921	921	0
14	20250304	191700	183909907	921	921	921	921	0
15	20250304	191600	183909907	921	921	921	921	0
16	20250304	191500	183909907	921	921	921	921	0
17	20250304	191400	183909907	921	921	921	921	0
18	20250304	191300	183909907	921	921	921	921	0
19	20250304	191200	183909907	921	921	921	921	0
20	20250304	191100	183909907	921	921	921	921	0
21	20250304	191000	183909907	921	921	921	921	0
22	20250304	190900	183909907	921	921	921	921	0
23	20250304	190800	183909907	921	921	921	921	0
24	20250304	190700	183909907	921	921	921	921	0
25	20250304	190600	183909907	921	921	921	921	0
26	20250304	190500	183909907	921	921	921	921	0
27	20250304	190400	183909907	921	921	921	921	0
28	20250304	190300	183909907	921	921	921	921	0
29	20250304	190200	183909907	921	921	921	921	0
30	20250304	190100	183909907	921	921	921	921	0
31	20250304	190000	183909907	921	921	921	921	0
32	20250304	185900	183909907	921	921	921	921	972
33	20250304	185800	183909907	921	921	921	921	0
34	20250304	185700	183909907	921	921	921	921	0
35	20250304	185600	183909907	921	921	921	921	0
36	20250304	185500	183909907	921	921	921	921	0
37	20250304	185400	183909907	921	921	921	921	0
38	20250304	185300	183909907	921	921	921	921	0
39	20250304	185200	183909907	921	921	921	921	0
40	20250304	185100	183909907	921	921	921	921	0
41	20250304	185000	183909907	921	921	921	921	0
42	20250304	184900	183909907	921	921	921	921	0
43	20250304	184800	183909907	921	921	921	921	0
44	20250304	184700	183909907	921	921	921	921	0
45	20250304	184600	183909907	921	921	921	921	0
46	20250304	184500	183909907	921	921	921	921	0
47	20250304	184400	183909907	921	921	921	921	0
48	20250304	184300	183909907	921	921	921	921	0
49	20250304	184200	183909907	921	921	921	921	0
50	20250304	184100	183909907	921	921	921	921	0
51	20250304	184000	183909907	921	921	921	921	0
52	20250304	183900	183909907	921	921	921	921	0
53	20250304	183800	183909907	921	921	921	921	0
54	20250304	183700	183909907	921	921	921	921	0
55	20250304	183600	183909907	921	921	921	921	0
56	20250304	183500	183909907	921	921	921	921	0
57	20250304	183400	183909907	921	921	921	921	0
58	20250304	183300	183909907	921	921	921	921	0
59	20250304	183200	183909907	921	921	921	921	0
60	20250304	183100	183909907	921	921	921	921	0
61	20250304	183000	183909907	921	921	921	921	0
62	20250304	182900	183909907	921	921	921	921	972
63	20250304	182800	183909907	921	921	921	921	0
64	20250304	182700	183909907	921	921	921	921	0
65	20250304	182600	183909907	921	921	921	921	0
66	20250304	182500	183909907	921	921	921	921	0
67	20250304	182400	183909907	921	921	921	921	0
68	20250304	182300	183909907	921	921	921	921	0
69	20250304	182200	183909907	921	921	921	921	0
70	20250304	182100	183909907	921	921	921	921	0
71	20250304	182000	183909907	921	921	921	921	0
72	20250304	181900	183909907	921	921	921	921	0
73	20250304	181800	183909907	921	921	921	921	0
74	20250304	181700	183909907	921	921	921	921	0
75	20250304	181600	183909907	921	921	921	921	0
76	20250304	181500	183909907	921	921	921	921	0
77	20250304	181400	183909907	921	921	921	921	0
78	20250304	181300	183909907	921	921	921	921	0
79	20250304	181200	183909907	921	921	921	921	0
80	20250304	181100	183909907	921	921	921	921	0
81	20250304	181000	183909907	921	921	921	921	0
82	20250304	180900	183909907	921	921	921	921	0
83	20250304	180800	183909907	921	921	921	921	0
84	20250304	180700	183909907	921	921	921	921	0
85	20250304	180600	183909907	921	921	921	921	0
86	20250304	180500	183909907	921	921	921	921	0
87	20250304	180400	183909907	921	921	921	921	0
88	20250304	180300	183909907	921	921	921	921	0
89	20250304	180200	183909907	921	921	921	921	0
90	20250304	180100	183909907	921	921	921	921	0
91	20250304	180000	183909907	921	921	921	921	0
92	20250304	175900	183909907	921	921	921	921	972
93	20250304	175800	183909907	921	921	921	921	0
94	20250304	175700	183909907	921	921	921	921	0
95	20250304	175600	183909907	921	921	921	921	0
96	20250304	175500	183909907	921	921	921	921	0
97	20250304	175400	183909907	921	921	921	921	0
98	20250304	175300	183909907	921	921	921	921	0
99	20250304	175200	183909907	921	921	921	921	0
100	20250304	175100	183909907	921	921	921	921	0
101	20250304	175000	183909907	921	921	921	921	0
102	20250304	174900	183909907	921	921	921	921	0
103	20250304	174800	183909907	921	921	921	921	0
104	20250304	174700	183909907	921	921	921	921	0
105	20250304	174600	183909907	921	921	921	921	0
106	20250304	174500	183909907	921	921	921	921	0
107	20250304	174400	183909907	921	921	921	921	0
108	20250304	174300	183909907	921	921	921	921	0
109	20250304	174200	183909907	921	921	921	921	0
110	20250304	174100	183909907	921	921	921	921	0
111	20250304	174000	183909907	921	921	921	921	0
112	20250304	173900	183909907	921	921	921	921	0
113	20250304	173800	183909907	921	921	921	921	0
114	20250304	173700	183909907	921	921	921	921	0
115	20250304	173600	183909907	921	921	921	921	0
116	20250304	173500	183909907	921	921	921	921	0
117	20250304	173400	183909907	921	921	921	921	0
118	20250304	173300	183909907	921	921	921	921	0
119	20250304	173200	183909907	921	921	921	921	0
120	20250304	173100	183909907	921	921	921	921	0
121	20250304	173000	183909907	921	921	921	921	0
122	20250304	172900	183909907	921	921	921	921	972
123	20250304	172800	183909907	921	921	921	921	0
124	20250304	172700	183909907	921	921	921	921	0
125	20250304	172600	183909907	921	921	921	921	0
126	20250304	172500	183909907	921	921	921	921	0
127	20250304	172400	183909907	921	921	921	921	0
128	20250304	172300	183909907	921	921	921	921	0
129	20250304	172200	183909907	921	921	921	921	0
130	20250304	172100	183909907	921	921	921	921	0
131	20250304	172000	183909907	921	921	921	921	0
132	20250304	171900	183909907	921	921	921	921	0
133	20250304	171800	183909907	921	921	921	921	0
134	20250304	171700	183909907	921	921	921	921	0
135	20250304	171600	183909907	921	921	921	921	0
136	20250304	171500	183909907	921	921	921	921	0
137	20250304	171400	183909907	921	921	921	921	0
138	20250304	171300	183909907	921	921	921	921	0
139	20250304	171200	183909907	921	921	921	921	0
140	20250304	171100	183909907	921	921	921	921	0
141	20250304	171000	183909907	921	921	921	921	0
142	20250304	170900	183909907	921	921	921	921	0
143	20250304	170800	183909907	921	921	921	921	0
144	20250304	170700	183909907	921	921	921	921	0
145	20250304	170600	183909907	921	921	921	921	0
146	20250304	170500	183909907	921	921	921	921	0
147	20250304	170400	183909907	921	921	921	921	0
148	20250304	170300	183909907	921	921	921	921	0
149	20250304	170200	183909907	921	921	921	921	0
150	20250304	170100	183909907	921	921	921	921	0
151	20250304	170000	183909907	921	921	921	921	0
152	20250304	165900	183909907	921	921	921	921	972
153	20250304	165800	183909907	921	921	921	921	0
154	20250304	165700	183909907	921	921	921	921	0
155	20250304	165600	183909907	921	921	921	921	0
156	20250304	165500	183909907	921	921	921	921	0
157	20250304	165400	183909907	921	921	921	921	0
158	20250304	165300	183909907	921	921	921	921	0
159	20250304	165200	183909907	921	921	921	921	0
160	20250304	165100	183909907	921	921	921	921	0
161	20250304	165000	183909907	921	921	921	921	0
162	20250304	164900	183909907	921	921	921	921	0
163	20250304	164800	183909907	921	921	921	921	0
164	20250304	164700	183909907	921	921	921	921	0
165	20250304	164600	183909907	921	921	921	921	0
166	20250304	164500	183909907	921	921	921	921	0
167	20250304	164400	183909907	921	921	921	921	0
168	20250304	164300	183909907	921	921	921	921	0
169	20250304	164200	183909907	921	921	921	921	0
170	20250304	164100	183909907	921	921	921	921	0
171	20250304	164000	183909907	921	921	921	921	0
172	20250304	163900	183909907	921	921	921	921	0
173	20250304	163800	183909907	921	921	921	921	0
174	20250304	163700	183909907	921	921	921	921	0
175	20250304	163600	183909907	921	921	921	921	0
176	20250304	163500	183909907	921	921	921	921	0
177	20250304	163400	183909907	921	921	921	921	0
178	20250304	163300	183909907	921	921	921	921	0
179	20250304	163200	183909907	921	921	921	921	0
180	20250304	163100	183909907	921	921	921	921	0
181	20250304	163000	183909907	921	921	921	921	0
182	20250304	162900	183909907	921	921	921	921	972
183	20250304	162800	183909907	921	921	921	921	0
184	20250304	162700	183909907	921	921	921	921	0
185	20250304	162600	183909907	921	921	921	921	0
186	20250304	162500	183909907	921	921	921	921	0
187	20250304	162400	183909907	921	921	921	921	0
188	20250304	162300	183909907	921	921	921	921	0
189	20250304	162200	183909907	921	921	921	921	0
190	20250304	162100	183909907	921	921	921	921	0
191	20250304	162000	183909907	921	921	921	921	0
192	20250304	161900	183909907	921	921	921	921	0
193	20250304	161800	183909907	921	921	921	921	0
194	20250304	161700	183909907	921	921	921	921	0
195	20250304	161600	183909907	921	921	921	921	0
196	20250304	161500	183909907	921	921	921	921	0
197	20250304	161400	183909907	921	921	921	921	0
198	20250304	161300	183909907	921	921	921	921	0
199	20250304	161200	183909907	921	921	921	921	0
200	20250304	161100	183909907	921	921	921	921	0
201	20250304	161000	183909907	921	921	921	921	0
202	20250304	160900	183909907	921	921	921	921	0
203	20250304	160800	183909907	921	921	921	921	0
204	20250304	160700	183909907	921	921	921	921	0
205	20250304	160600	183909907	921	921	921	921	0
206	20250304	160500	183909907	921	921	921	921	0
207	20250304	160400	183909907	921	921	921	921	0
208	20250304	160300	183909907	921	921	921	921	0
209	20250304	160200	183909907	921	921	921	921	0
210	20250304	160100	183909907	921	921	921	921	0
211	20250304	160000	183909907	921	921	921	921	0
212	20250304	155900	183909907	921	921	921	921	972
213	20250304	155800	183909907	921	921	921	921	0
214	20250304	155700	183909907	921	921	921	921	0
215	20250304	155600	183909907	921	921	921	921	0
216	20250304	155500	183909907	921	921	921	921	0
217	20250304	155400	183909907	921	921	921	921	0
218	20250304	155300	183909907	921	921	921	921	0
219	20250304	155200	183909907	921	921	921	921	0
220	20250304	155100	183909907	921	921	921	921	0
221	20250304	155000	183909907	921	921	921	921	0
222	20250304	154900	183909907	921	921	921	921	0
223	20250304	154800	183909907	921	921	921	921	0
224	20250304	154700	183909907	921	921	921	921	0
225	20250304	154600	183909907	921	921	921	921	0
226	20250304	154500	183909907	921	921	921	921	0
227	20250304	154400	183909907	921	921	921	921	0
228	20250304	154300	183909907	921	921	921	921	0
229	20250304	154200	183909907	921	921	921	921	0
230	20250304	154100	183909907	921	921	921	921	0
231	20250304	154000	183909907	921	921	921	921	0
232	20250304	153900	183909907	921	921	921	921	0
233	20250304	153800	183909907	921	921	921	921	0
234	20250304	153700	183909907	921	921	921	921	0
235	20250304	153600	183909907	921	921	921	921	0
236	20250304	153500	183909907	921	921	921	921	0
237	20250304	153400	183909907	921	921	921	921	0
238	20250304	153300	183909907	921	921	921	921	0
239	20250304	153200	183909907	921	921	921	921	0
240	20250304	153100	183909907	921	921	921	921	0
241	20250304	153000	183909907	921	921	921	921	972
242	20250304	152900	183014695	926	926	926	926	0
243	20250304	152800	183014695	926	926	926	926	0
244	20250304	152700	183014695	926	926	926	926	0
245	20250304	152600	183014695	926	926	926	926	0
246	20250304	152500	183014695	926	926	926	926	0
247	20250304	152400	183014695	926	926	926	926	0
248	20250304	152300	183014695	926	926	926	926	0
249	20250304	152200	183014695	926	926	926	926	0
250	20250304	152100	183014695	926	926	926	926	0
251	20250304	152000	183014695	926	926	926	926	0
252	20250304	151900	183014695	926	926	926	926	0
253	20250304	151800	183014695	926	926	926	926	7
254	20250304	151700	183008213	926	926	926	926	6
255	20250304	151600	183002657	926	926	926	926	36
256	20250304	151500	182969321	926	926	926	926	7
257	20250304	151400	182962839	926	926	926	926	6
258	20250304	151300	182957283	926	926	926	926	6
259	20250304	151200	182951727	926	926	926	926	7
260	20250304	151100	182945245	926	926	926	926	6
261	20250304	151000	182939689	926	926	926	926	6
262	20250304	150900	182934133	926	926	926	926	7
263	20250304	150800	182927651	926	926	926	926	6
264	20250304	150700	182922095	926	926	926	926	6
265	20250304	150600	182916539	926	926	926	926	7
266	20250304	150500	182910057	926	926	926	926	6
267	20250304	150400	182904501	926	926	926	926	6
268	20250304	150300	182898945	926	926	926	926	7
269	20250304	150200	182892463	926	926	926	926	27
270	20250304	150100	182867461	926	926	926	926	6
271	20250304	150000	182861905	926	926	926	926	6
272	20250304	145900	182856349	927	927	927	927	7
273	20250304	145800	182849860	927	927	927	927	11
274	20250304	145700	182839663	927	927	927	927	6
275	20250304	145600	182834101	927	927	927	910	1087
276	20250304	145500	181844406	927	927	927	927	6
277	20250304	145400	181838844	927	927	927	927	6
278	20250304	145300	181833282	927	927	927	927	218
279	20250304	145200	181631196	927	925	927	925	229
280	20250304	145100	181419335	927	927	927	927	6
281	20250304	145000	181413773	912	927	927	912	11
282	20250304	144900	181403636	927	927	927	927	6
283	20250304	144800	181398074	927	927	927	927	6
284	20250304	144700	181392512	927	925	927	925	7
285	20250304	144600	181386031	925	925	925	925	6
286	20250304	144500	181380481	910	925	925	910	1818
287	20250304	144400	179724921	925	925	925	925	6
288	20250304	144300	179719371	925	925	925	925	7
289	20250304	144200	179712896	925	925	925	925	6
290	20250304	144100	179707346	925	925	925	925	6
291	20250304	144000	179701796	925	925	925	925	7
292	20250304	143900	179695321	925	925	925	925	6
293	20250304	143800	179689771	925	925	925	925	6
294	20250304	143700	179684221	925	925	925	925	7
295	20250304	143600	179677746	925	925	925	925	6
296	20250304	143500	179672196	925	925	925	925	26
297	20250304	143400	179648146	925	925	925	925	7
298	20250304	143300	179641671	925	925	925	925	6
299	20250304	143200	179636121	925	925	925	925	206
300	20250304	143100	179445571	925	925	925	925	7
301	20250304	143000	179439096	926	926	926	926	490
302	20250304	142900	178985356	926	926	926	926	6
303	20250304	142800	178979800	926	926	926	926	6
304	20250304	142700	178974244	926	926	926	926	7
305	20250304	142600	178967762	926	926	926	926	6
306	20250304	142500	178962206	928	928	928	928	6
307	20250304	142400	178956638	904	904	904	904	11
308	20250304	142300	178946694	893	904	904	893	831
309	20250304	142200	178203744	904	904	904	904	6
310	20250304	142100	178198320	904	904	904	904	7
311	20250304	142000	178191992	900	904	904	900	56
312	20250304	141900	178141568	906	906	906	906	6
313	20250304	141800	178136132	909	913	913	909	103
314	20250304	141700	178042477	920	920	920	920	6
315	20250304	141600	178036957	925	925	925	925	6
316	20250304	141500	178031407	926	926	926	926	7
317	20250304	141400	178024925	926	926	926	926	6
318	20250304	141300	178019369	927	927	927	927	6
319	20250304	141200	178013807	927	927	927	927	6
320	20250304	141100	178008245	929	929	929	929	7
321	20250304	141000	178001742	929	929	929	929	6
322	20250304	140900	177996168	894	901	929	893	815
323	20250304	140800	177263745	927	927	927	927	7
324	20250304	140700	177257256	927	927	927	927	6
325	20250304	140600	177251694	927	901	927	900	3118
326	20250304	140500	174445129	915	930	930	901	2010
327	20250304	140400	172632304	930	930	930	904	1208
328	20250304	140300	171539881	930	930	930	905	807
329	20250304	140200	170809199	941	941	941	941	7
330	20250304	140100	170802612	941	941	941	906	458
331	20250304	140000	170387020	941	908	946	908	1309
332	20250304	135900	169191551	907	947	947	907	107
333	20250304	135800	169093407	947	947	947	947	6
334	20250304	135700	169087725	947	947	947	947	6
335	20250304	135600	169082043	948	948	948	948	6
336	20250304	135500	169076355	948	948	948	948	7
337	20250304	135400	169069719	949	949	949	949	6
338	20250304	135300	169064025	949	949	949	949	6
339	20250304	135200	169058331	949	949	949	949	7
340	20250304	135100	169051688	949	949	949	949	6
341	20250304	135000	169045994	949	949	949	949	6
342	20250304	134900	169040300	949	949	949	949	7
343	20250304	134800	169033657	950	950	950	950	6
344	20250304	134700	169027957	950	950	950	950	46
345	20250304	134600	168984257	950	950	950	950	7
346	20250304	134500	168977607	950	950	950	950	6
347	20250304	134400	168971907	950	950	950	950	6
348	20250304	134300	168966207	950	950	950	950	7
349	20250304	134200	168959557	950	950	950	950	6
350	20250304	134100	168953857	950	949	950	949	6
351	20250304	134000	168948162	949	949	949	949	7
352	20250304	133900	168941519	950	950	950	950	6
353	20250304	133800	168935819	950	950	950	950	6
354	20250304	133700	168930119	950	950	950	950	6
355	20250304	133600	168924419	950	950	950	950	7
356	20250304	133500	168917769	950	950	950	950	6
357	20250304	133400	168912069	950	950	950	950	6
358	20250304	133300	168906369	950	950	950	950	7
359	20250304	133200	168899719	950	950	950	950	6
360	20250304	133100	168894019	950	950	950	950	6
361	20250304	133000	168888319	950	950	950	950	7
362	20250304	132900	168881669	950	950	950	950	6
363	20250304	132800	168875969	950	950	950	950	6
364	20250304	132700	168870269	950	950	950	950	7
365	20250304	132600	168863619	950	950	950	950	6
366	20250304	132500	168857919	950	950	950	950	6
367	20250304	132400	168852219	950	950	950	950	7
368	20250304	132300	168845569	950	950	950	950	6
369	20250304	132200	168839869	950	950	950	950	6
370	20250304	132100	168834169	950	950	950	950	6
371	20250304	132000	168828469	950	950	950	950	7
372	20250304	131900	168821819	950	950	950	950	6
373	20250304	131800	168816119	950	950	950	950	6
374	20250304	131700	168810419	950	949	950	949	31
375	20250304	131600	168780972	949	949	949	949	6
376	20250304	131500	168775278	949	949	949	949	6
377	20250304	131400	168769584	948	949	949	948	156
378	20250304	131300	168621689	948	948	948	948	952
379	20250304	131200	167719193	948	948	948	948	6
380	20250304	131100	167713505	948	948	948	948	7
381	20250304	131000	167706869	948	948	948	948	6
382	20250304	130900	167701181	949	948	949	948	76
383	20250304	130800	167629123	928	928	928	928	381
384	20250304	130700	167275555	928	928	928	928	6
385	20250304	130600	167269987	928	928	928	928	6
386	20250304	130500	167264419	928	928	928	928	6
387	20250304	130400	167258851	918	928	928	918	8
388	20250304	130300	167251437	928	928	928	928	6
389	20250304	130200	167245869	928	928	928	928	6
390	20250304	130100	167240301	928	928	928	928	7
391	20250304	130000	167233805	928	928	928	928	6
392	20250304	125900	167228237	928	928	928	928	6
393	20250304	125800	167222669	928	928	928	928	7
394	20250304	125700	167216173	928	928	928	928	6
395	20250304	125600	167210605	928	928	928	928	6
396	20250304	125500	167205037	918	928	928	918	8
397	20250304	125400	167197623	928	928	928	928	6
398	20250304	125300	167192055	928	928	928	928	6
399	20250304	125200	167186487	928	928	928	928	7
400	20250304	125100	167179991	928	928	928	928	6
401	20250304	125000	167174423	928	928	928	928	6
402	20250304	124900	167168855	928	928	928	928	6
403	20250304	124800	167163287	928	928	928	928	7
404	20250304	124700	167156791	928	928	928	928	6
405	20250304	124600	167151223	928	928	928	928	6
406	20250304	124500	167145655	928	928	928	928	7
407	20250304	124400	167139159	928	928	928	928	6
408	20250304	124300	167133591	928	928	928	928	6
409	20250304	124200	167128023	928	928	928	928	7
410	20250304	124100	167121527	928	928	928	928	6
411	20250304	124000	167115959	927	927	927	927	6
412	20250304	123900	167110397	927	927	927	927	7
413	20250304	123800	167103908	927	927	927	927	6
414	20250304	123700	167098346	927	927	927	927	6
415	20250304	123600	167092784	927	927	927	927	7
416	20250304	123500	167086295	927	927	927	927	6
417	20250304	123400	167080733	927	927	927	927	148
418	20250304	123300	166943537	927	927	927	927	6
419	20250304	123200	166937975	927	925	927	925	7
420	20250304	123100	166931489	927	927	927	927	6
421	20250304	123000	166925927	927	927	927	927	6
422	20250304	122900	166920365	927	927	927	927	7
423	20250304	122800	166913876	927	927	927	927	6
424	20250304	122700	166908314	927	927	927	927	6
425	20250304	122600	166902752	916	921	921	916	199
426	20250304	122500	166720433	923	923	923	923	6
427	20250304	122400	166714895	923	923	923	923	6
428	20250304	122300	166709357	923	923	923	923	7
429	20250304	122200	166702896	923	923	923	923	6
430	20250304	122100	166697358	924	932	932	924	5381
431	20250304	122000	161723172	932	932	932	932	7
432	20250304	121900	161716648	925	936	936	925	3489
433	20250304	121800	158489257	926	945	945	925	1839
434	20250304	121700	156786457	946	946	946	946	6
435	20250304	121600	156780781	946	946	946	946	7
436	20250304	121500	156774159	946	946	946	946	6
437	20250304	121400	156768483	949	949	949	949	6
438	20250304	121300	156762789	949	949	949	949	7
439	20250304	121200	156756146	949	926	949	926	8
440	20250304	121100	156748600	926	949	949	926	6188
441	20250304	121000	151008059	932	950	950	931	4932
442	20250304	120900	146372062	950	950	950	950	6
443	20250304	120800	146366362	950	950	950	944	8
444	20250304	120700	146358768	950	950	950	950	10
445	20250304	120600	146349268	950	950	950	950	11
446	20250304	120500	146338818	944	951	951	943	776
447	20250304	120400	145606320	951	951	951	944	193
448	20250304	120300	145424045	951	951	951	951	6
449	20250304	120200	145418339	954	954	954	954	6
450	20250304	120100	145412615	954	954	954	954	8
451	20250304	120000	145404983	954	954	954	943	260
452	20250304	115900	145159666	954	954	954	954	7
453	20250304	115800	145152988	954	954	954	954	6
454	20250304	115700	145147264	954	954	954	954	7
455	20250304	115600	145140586	954	954	954	954	6
456	20250304	115500	145134862	954	954	954	954	6
457	20250304	115400	145129138	954	954	954	954	7
458	20250304	115300	145122460	954	954	954	954	6
459	20250304	115200	145116736	954	954	954	954	6
460	20250304	115100	145111012	954	954	954	954	7
461	20250304	115000	145104334	954	954	954	954	6
462	20250304	114900	145098610	954	954	954	954	6
463	20250304	114800	145092886	954	954	954	954	7
464	20250304	114700	145086208	954	954	954	954	6
465	20250304	114600	145080484	954	955	955	941	3330
466	20250304	114500	141946857	955	954	955	940	172
467	20250304	114400	141784980	940	955	955	940	115
468	20250304	114300	141676652	942	955	955	942	1902
469	20250304	114200	139877090	955	961	961	943	1627
470	20250304	114100	138335608	961	962	962	958	160
471	20250304	114000	138182297	962	962	962	962	6
472	20250304	113900	138176525	972	982	982	962	50
473	20250304	113800	138127815	987	988	989	986	22
474	20250304	113700	138106076	988	993	993	988	16
475	20250304	113600	138090210	958	996	997	946	8641
476	20250304	113500	129702819	996	959	996	959	3577
477	20250304	113400	126220224	959	959	959	959	6
478	20250304	113300	126214470	959	959	959	959	6
479	20250304	113200	126208716	959	959	959	959	7
480	20250304	113100	126202003	959	959	959	959	6
481	20250304	113000	126196249	959	959	959	959	6
482	20250304	112900	126190495	959	959	959	959	7
483	20250304	112800	126183782	961	961	961	961	6
484	20250304	112700	126178016	961	962	962	961	57
485	20250304	112600	126123233	962	962	962	962	6
486	20250304	112500	126117461	975	959	975	940	808
487	20250304	112400	125335659	941	960	960	940	713
488	20250304	112300	124663060	960	962	969	960	121
489	20250304	112200	124546879	969	953	969	953	1861
490	20250304	112100	122766645	953	953	953	953	7
491	20250304	112000	122759974	953	949	953	941	1007
492	20250304	111900	121808327	949	948	949	948	1020
493	20250304	111800	120840349	941	954	955	941	632
494	20250304	111700	120237462	953	952	953	952	1400
495	20250304	111600	118904312	952	952	952	940	11401
496	20250304	111500	108158947	939	939	939	939	0
497	20250304	111400	108158947	939	939	939	939	0
498	20250304	111300	108158947	939	916	939	916	114
499	20250304	111200	108053474	915	914	915	914	721
500	20250304	111100	107393861	914	905	914	905	6
501	20250304	111000	107388411	899	899	899	899	250
502	20250304	110900	107163661	893	887	893	887	7864
503	20250304	110800	100147968	887	887	887	887	6
504	20250304	110700	100142646	887	887	887	887	10
505	20250304	110600	100133776	887	885	887	869	4003
506	20250304	110500	96615436	884	880	884	880	2934
507	20250304	110400	94033081	880	880	880	880	156
508	20250304	110300	93895801	879	880	880	879	107
509	20250304	110200	93801691	880	880	880	880	6277
510	20250304	110100	88277931	880	880	880	880	582
511	20250304	110000	87765771	880	880	880	880	7
512	20250304	105900	87759611	880	880	880	880	734
513	20250304	105800	87113691	880	880	880	880	6
514	20250304	105700	87108411	880	880	880	880	7
515	20250304	105600	87102251	880	880	880	880	7
516	20250304	105500	87096091	880	880	880	880	206
517	20250304	105400	86914811	880	880	880	880	17
518	20250304	105300	86899851	880	880	880	880	7
519	20250304	105200	86893691	879	879	879	879	837
520	20250304	105100	86157968	879	879	879	879	6
521	20250304	105000	86152694	879	879	879	879	7
522	20250304	104900	86146541	879	879	879	879	6
523	20250304	104800	86141267	879	879	879	879	6
524	20250304	104700	86135993	879	879	879	879	7
525	20250304	104600	86129840	879	879	879	879	7
526	20250304	104500	86123687	879	879	879	879	6
527	20250304	104400	86118413	879	879	879	879	7
528	20250304	104300	86112260	879	879	879	879	6
529	20250304	104200	86106986	879	879	879	879	6
530	20250304	104100	86101712	879	879	879	879	7
531	20250304	104000	86095559	879	879	879	879	6
532	20250304	103900	86090285	877	876	877	876	1216
533	20250304	103800	85024889	876	876	876	876	6
534	20250304	103700	85019633	876	876	876	876	7
535	20250304	103600	85013501	876	876	876	876	6
536	20250304	103500	85008245	865	876	876	865	1685
537	20250304	103400	83536694	878	878	878	878	7
538	20250304	103300	83530548	878	878	878	878	6
539	20250304	103200	83525280	878	878	878	878	6
540	20250304	103100	83520012	878	878	878	878	120
541	20250304	103000	83414652	878	878	878	878	6
542	20250304	102900	83409384	878	878	878	878	36
543	20250304	102800	83377776	878	879	879	878	18
544	20250304	102700	83361965	879	879	879	879	6
545	20250304	102600	83356691	879	879	879	879	13
546	20250304	102500	83345264	874	879	879	874	34
547	20250304	102400	83315503	879	879	879	879	35
548	20250304	102300	83284738	880	878	880	878	1009
549	20250304	102200	82398832	878	877	878	877	93
550	20250304	102100	82317270	877	877	877	877	6
551	20250304	102000	82312008	877	877	877	877	9
552	20250304	101900	82304115	877	877	877	877	7
553	20250304	101800	82297976	877	877	877	877	7
554	20250304	101700	82291837	877	877	877	877	6
555	20250304	101600	82286575	877	877	877	877	6
556	20250304	101500	82281313	877	877	877	877	7
557	20250304	101400	82275174	875	875	875	875	82
558	20250304	101300	82203424	875	875	875	871	251
559	20250304	101200	81984775	875	870	875	870	4049
560	20250304	101100	78458851	870	870	870	870	6
561	20250304	101000	78453631	870	870	870	870	506
562	20250304	100900	78013411	863	863	863	863	2017
563	20250304	100800	76272740	859	863	863	859	307
564	20250304	100700	76008771	863	862	863	862	6
565	20250304	100600	76003594	858	863	863	858	77
566	20250304	100500	75937148	863	863	863	858	751
567	20250304	100400	75292190	863	863	863	858	178
568	20250304	100300	75139176	858	863	863	857	238
569	20250304	100200	74934984	862	871	871	862	489
570	20250304	100100	74513236	865	871	871	865	62
571	20250304	100000	74459570	871	871	871	871	222
572	20250304	095900	74266208	871	871	871	871	7
573	20250304	095800	74260111	865	865	865	865	179
574	20250304	095700	74105276	865	865	865	858	6421
575	20250304	095600	68566742	865	865	865	858	930
576	20250304	095500	67763589	866	866	866	866	0
577	20250304	095400	67763589	866	880	880	866	5970
578	20250304	095300	62582024	880	873	880	871	2334
579	20250304	095200	60538656	871	880	880	871	3120
580	20250304	095100	57813998	879	882	882	879	258
581	20250304	095000	57587105	882	887	887	882	1508
582	20250304	094900	56249514	887	887	887	887	999
583	20250304	094800	55363401	887	887	887	887	1006
584	20250304	094700	54471079	888	888	888	888	256
585	20250304	094600	54243751	888	886	888	886	657
586	20250304	094500	53661219	886	886	886	886	6
587	20250304	094400	53655903	886	886	886	886	6
588	20250304	094300	53650587	886	886	886	886	8
589	20250304	094200	53643499	886	886	886	886	147
590	20250304	094100	53513257	886	886	886	886	10
591	20250304	094000	53504397	886	886	886	886	21
592	20250304	093900	53485791	886	886	886	878	1590
593	20250304	093800	52089707	886	886	886	886	12
594	20250304	093700	52079075	886	886	886	886	7
595	20250304	093600	52072873	888	888	888	888	6
596	20250304	093500	52067545	888	890	890	888	11
597	20250304	093400	52057765	875	893	893	875	2024
598	20250304	093300	50285007	879	894	894	879	701
599	20250304	093200	49668366	900	900	900	900	6
600	20250304	093100	49662966	906	906	906	906	6
601	20250304	093000	49657530	879	883	883	879	157
602	20250304	092900	49519498	883	896	896	872	510
603	20250304	092800	49071448	899	900	900	899	8
604	20250304	092700	49064249	888	904	904	888	257
605	20250304	092600	48835921	906	900	906	875	1501
606	20250304	092500	47519279	899	901	907	899	594
607	20250304	092400	46984599	901	907	909	901	4600
608	20250304	092300	42827371	909	912	912	909	21
609	20250304	092200	42808254	910	913	913	910	53
610	20250304	092100	42759946	913	913	913	913	15
611	20250304	092000	42746251	913	916	916	913	14
612	20250304	091900	42733439	916	917	917	916	1497
613	20250304	091800	41362181	917	917	917	917	9
614	20250304	091700	41353928	917	917	917	917	6
615	20250304	091600	41348426	918	918	918	918	7
616	20250304	091500	41342000	896	920	920	896	7
617	20250304	091400	41335584	920	920	920	920	82
618	20250304	091300	41260144	921	921	921	921	6
619	20250304	091200	41254618	922	922	922	922	6
620	20250304	091100	41249086	924	924	924	924	7
621	20250304	091000	41242618	937	898	937	898	6522
622	20250304	090900	35234260	899	899	899	899	6
623	20250304	090800	35228866	870	900	901	870	289
624	20250304	090700	34972484	866	936	936	866	8136
625	20250304	090600	27766752	934	959	959	934	283
626	20250304	090500	27501773	937	945	945	937	3363
627	20250304	090400	24325022	943	962	962	943	1511
628	20250304	090300	22897573	945	962	962	945	1000
629	20250304	090200	21952369	943	1002	1002	943	7677
630	20250304	090100	14533564	1002	960	1002	953	11933
631	20250304	090000	2948530	962	962	962	962	3065