KissMeData/159910/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203300	146787481	894	894	894	894	1108
3	20250306	203200	146787481	894	894	894	894	0
4	20250306	203100	146787481	894	894	894	894	0
5	20250306	203000	146787481	894	894	894	894	0
6	20250306	202900	146787481	894	894	894	894	0
7	20250306	202800	146787481	894	894	894	894	0
8	20250306	202700	146787481	894	894	894	894	0
9	20250306	202600	146787481	894	894	894	894	0
10	20250306	202500	146787481	894	894	894	894	0
11	20250306	202400	146787481	894	894	894	894	0
12	20250306	202300	146787481	894	894	894	894	0
13	20250306	202200	146787481	894	894	894	894	0
14	20250306	202100	146787481	894	894	894	894	0
15	20250306	202000	146787481	894	894	894	894	0
16	20250306	201900	146787481	894	894	894	894	0
17	20250306	201800	146787481	894	894	894	894	0
18	20250306	201700	146787481	894	894	894	894	0
19	20250306	201600	146787481	894	894	894	894	0
20	20250306	201500	146787481	894	894	894	894	0
21	20250306	201400	146787481	894	894	894	894	0
22	20250306	201300	146787481	894	894	894	894	0
23	20250306	201200	146787481	894	894	894	894	0
24	20250306	201100	146787481	894	894	894	894	0
25	20250306	201000	146787481	894	894	894	894	0
26	20250306	200900	146787481	894	894	894	894	0
27	20250306	200800	146787481	894	894	894	894	0
28	20250306	200700	146787481	894	894	894	894	0
29	20250306	200600	146787481	894	894	894	894	0
30	20250306	200500	146787481	894	894	894	894	0
31	20250306	200400	146787481	894	894	894	894	0
32	20250306	200300	146787481	894	894	894	894	1108
33	20250306	200200	146787481	894	894	894	894	0
34	20250306	200100	146787481	894	894	894	894	0
35	20250306	200000	146787481	894	894	894	894	0
36	20250306	195900	146787481	894	894	894	894	0
37	20250306	195800	146787481	894	894	894	894	0
38	20250306	195700	146787481	894	894	894	894	0
39	20250306	195600	146787481	894	894	894	894	0
40	20250306	195500	146787481	894	894	894	894	0
41	20250306	195400	146787481	894	894	894	894	0
42	20250306	195300	146787481	894	894	894	894	0
43	20250306	195200	146787481	894	894	894	894	0
44	20250306	195100	146787481	894	894	894	894	0
45	20250306	195000	146787481	894	894	894	894	0
46	20250306	194900	146787481	894	894	894	894	0
47	20250306	194800	146787481	894	894	894	894	0
48	20250306	194700	146787481	894	894	894	894	0
49	20250306	194600	146787481	894	894	894	894	0
50	20250306	194500	146787481	894	894	894	894	0
51	20250306	194400	146787481	894	894	894	894	0
52	20250306	194300	146787481	894	894	894	894	0
53	20250306	194200	146787481	894	894	894	894	0
54	20250306	194100	146787481	894	894	894	894	0
55	20250306	194000	146787481	894	894	894	894	0
56	20250306	193900	146787481	894	894	894	894	0
57	20250306	193800	146787481	894	894	894	894	0
58	20250306	193700	146787481	894	894	894	894	0
59	20250306	193600	146787481	894	894	894	894	0
60	20250306	193500	146787481	894	894	894	894	0
61	20250306	193400	146787481	894	894	894	894	0
62	20250306	193300	146787481	894	894	894	894	1108
63	20250306	193200	146787481	894	894	894	894	0
64	20250306	193100	146787481	894	894	894	894	0
65	20250306	193000	146787481	894	894	894	894	0
66	20250306	192900	146787481	894	894	894	894	0
67	20250306	192800	146787481	894	894	894	894	0
68	20250306	192700	146787481	894	894	894	894	0
69	20250306	192600	146787481	894	894	894	894	0
70	20250306	192500	146787481	894	894	894	894	0
71	20250306	192400	146787481	894	894	894	894	0
72	20250306	192300	146787481	894	894	894	894	0
73	20250306	192200	146787481	894	894	894	894	0
74	20250306	192100	146787481	894	894	894	894	0
75	20250306	192000	146787481	894	894	894	894	0
76	20250306	191900	146787481	894	894	894	894	0
77	20250306	191800	146787481	894	894	894	894	0
78	20250306	191700	146787481	894	894	894	894	0
79	20250306	191600	146787481	894	894	894	894	0
80	20250306	191500	146787481	894	894	894	894	0
81	20250306	191400	146787481	894	894	894	894	0
82	20250306	191300	146787481	894	894	894	894	0
83	20250306	191200	146787481	894	894	894	894	0
84	20250306	191100	146787481	894	894	894	894	0
85	20250306	191000	146787481	894	894	894	894	0
86	20250306	190900	146787481	894	894	894	894	0
87	20250306	190800	146787481	894	894	894	894	0
88	20250306	190700	146787481	894	894	894	894	0
89	20250306	190600	146787481	894	894	894	894	0
90	20250306	190500	146787481	894	894	894	894	0
91	20250306	190400	146787481	894	894	894	894	0
92	20250306	190300	146787481	894	894	894	894	1108
93	20250306	190200	146787481	894	894	894	894	0
94	20250306	190100	146787481	894	894	894	894	0
95	20250306	190000	146787481	894	894	894	894	0
96	20250306	185900	146787481	894	894	894	894	0
97	20250306	185800	146787481	894	894	894	894	0
98	20250306	185700	146787481	894	894	894	894	0
99	20250306	185600	146787481	894	894	894	894	0
100	20250306	185500	146787481	894	894	894	894	0
101	20250306	185400	146787481	894	894	894	894	0
102	20250306	185300	146787481	894	894	894	894	0
103	20250306	185200	146787481	894	894	894	894	0
104	20250306	185100	146787481	894	894	894	894	0
105	20250306	185000	146787481	894	894	894	894	0
106	20250306	184900	146787481	894	894	894	894	0
107	20250306	184800	146787481	894	894	894	894	0
108	20250306	184700	146787481	894	894	894	894	0
109	20250306	184600	146787481	894	894	894	894	0
110	20250306	184500	146787481	894	894	894	894	0
111	20250306	184400	146787481	894	894	894	894	0
112	20250306	184300	146787481	894	894	894	894	0
113	20250306	184200	146787481	894	894	894	894	0
114	20250306	184100	146787481	894	894	894	894	0
115	20250306	184000	146787481	894	894	894	894	0
116	20250306	183900	146787481	894	894	894	894	0
117	20250306	183800	146787481	894	894	894	894	0
118	20250306	183700	146787481	894	894	894	894	0
119	20250306	183600	146787481	894	894	894	894	0
120	20250306	183500	146787481	894	894	894	894	0
121	20250306	183400	146787481	894	894	894	894	0
122	20250306	183300	146787481	894	894	894	894	1108
123	20250306	183200	146787481	894	894	894	894	0
124	20250306	183100	146787481	894	894	894	894	0
125	20250306	183000	146787481	894	894	894	894	0
126	20250306	182900	146787481	894	894	894	894	0
127	20250306	182800	146787481	894	894	894	894	0
128	20250306	182700	146787481	894	894	894	894	0
129	20250306	182600	146787481	894	894	894	894	0
130	20250306	182500	146787481	894	894	894	894	0
131	20250306	182400	146787481	894	894	894	894	0
132	20250306	182300	146787481	894	894	894	894	0
133	20250306	182200	146787481	894	894	894	894	0
134	20250306	182100	146787481	894	894	894	894	0
135	20250306	182000	146787481	894	894	894	894	0
136	20250306	181900	146787481	894	894	894	894	0
137	20250306	181800	146787481	894	894	894	894	0
138	20250306	181700	146787481	894	894	894	894	0
139	20250306	181600	146787481	894	894	894	894	0
140	20250306	181500	146787481	894	894	894	894	0
141	20250306	181400	146787481	894	894	894	894	0
142	20250306	181300	146787481	894	894	894	894	0
143	20250306	181200	146787481	894	894	894	894	0
144	20250306	181100	146787481	894	894	894	894	0
145	20250306	181000	146787481	894	894	894	894	0
146	20250306	180900	146787481	894	894	894	894	0
147	20250306	180800	146787481	894	894	894	894	0
148	20250306	180700	146787481	894	894	894	894	0
149	20250306	180600	146787481	894	894	894	894	0
150	20250306	180500	146787481	894	894	894	894	0
151	20250306	180400	146787481	894	894	894	894	0
152	20250306	180300	146787481	894	894	894	894	1108
153	20250306	180200	146787481	894	894	894	894	0
154	20250306	180100	146787481	894	894	894	894	0
155	20250306	180000	146787481	894	894	894	894	0
156	20250306	175900	146787481	894	894	894	894	0
157	20250306	175800	146787481	894	894	894	894	0
158	20250306	175700	146787481	894	894	894	894	0
159	20250306	175600	146787481	894	894	894	894	0
160	20250306	175500	146787481	894	894	894	894	0
161	20250306	175400	146787481	894	894	894	894	0
162	20250306	175300	146787481	894	894	894	894	0
163	20250306	175200	146787481	894	894	894	894	0
164	20250306	175100	146787481	894	894	894	894	0
165	20250306	175000	146787481	894	894	894	894	0
166	20250306	174900	146787481	894	894	894	894	0
167	20250306	174800	146787481	894	894	894	894	0
168	20250306	174700	146787481	894	894	894	894	0
169	20250306	174600	146787481	894	894	894	894	0
170	20250306	174500	146787481	894	894	894	894	0
171	20250306	174400	146787481	894	894	894	894	0
172	20250306	174300	146787481	894	894	894	894	0
173	20250306	174200	146787481	894	894	894	894	0
174	20250306	174100	146787481	894	894	894	894	0
175	20250306	174000	146787481	894	894	894	894	0
176	20250306	173900	146787481	894	894	894	894	0
177	20250306	173800	146787481	894	894	894	894	0
178	20250306	173700	146787481	894	894	894	894	0
179	20250306	173600	146787481	894	894	894	894	0
180	20250306	173500	146787481	894	894	894	894	0
181	20250306	173400	146787481	894	894	894	894	0
182	20250306	173300	146787481	894	894	894	894	1108
183	20250306	173200	146787481	894	894	894	894	0
184	20250306	173100	146787481	894	894	894	894	0
185	20250306	173000	146787481	894	894	894	894	0
186	20250306	172900	146787481	894	894	894	894	0
187	20250306	172800	146787481	894	894	894	894	0
188	20250306	172700	146787481	894	894	894	894	0
189	20250306	172600	146787481	894	894	894	894	0
190	20250306	172500	146787481	894	894	894	894	0
191	20250306	172400	146787481	894	894	894	894	0
192	20250306	172300	146787481	894	894	894	894	0
193	20250306	172200	146787481	894	894	894	894	0
194	20250306	172100	146787481	894	894	894	894	0
195	20250306	172000	146787481	894	894	894	894	0
196	20250306	171900	146787481	894	894	894	894	0
197	20250306	171800	146787481	894	894	894	894	0
198	20250306	171700	146787481	894	894	894	894	0
199	20250306	171600	146787481	894	894	894	894	0
200	20250306	171500	146787481	894	894	894	894	0
201	20250306	171400	146787481	894	894	894	894	0
202	20250306	171300	146787481	894	894	894	894	0
203	20250306	171200	146787481	894	894	894	894	0
204	20250306	171100	146787481	894	894	894	894	0
205	20250306	171000	146787481	894	894	894	894	0
206	20250306	170900	146787481	894	894	894	894	0
207	20250306	170800	146787481	894	894	894	894	0
208	20250306	170700	146787481	894	894	894	894	0
209	20250306	170600	146787481	894	894	894	894	0
210	20250306	170500	146787481	894	894	894	894	0
211	20250306	170400	146787481	894	894	894	894	0
212	20250306	170300	146787481	894	894	894	894	1108
213	20250306	170200	146787481	894	894	894	894	0
214	20250306	170100	146787481	894	894	894	894	0
215	20250306	170000	146787481	894	894	894	894	0
216	20250306	165900	146787481	894	894	894	894	0
217	20250306	165800	146787481	894	894	894	894	0
218	20250306	165700	146787481	894	894	894	894	0
219	20250306	165600	146787481	894	894	894	894	0
220	20250306	165500	146787481	894	894	894	894	0
221	20250306	165400	146787481	894	894	894	894	0
222	20250306	165300	146787481	894	894	894	894	0
223	20250306	165200	146787481	894	894	894	894	0
224	20250306	165100	146787481	894	894	894	894	0
225	20250306	165000	146787481	894	894	894	894	0
226	20250306	164900	146787481	894	894	894	894	0
227	20250306	164800	146787481	894	894	894	894	0
228	20250306	164700	146787481	894	894	894	894	0
229	20250306	164600	146787481	894	894	894	894	0
230	20250306	164500	146787481	894	894	894	894	0
231	20250306	164400	146787481	894	894	894	894	0
232	20250306	164300	146787481	894	894	894	894	0
233	20250306	164200	146787481	894	894	894	894	0
234	20250306	164100	146787481	894	894	894	894	0
235	20250306	164000	146787481	894	894	894	894	0
236	20250306	163900	146787481	894	894	894	894	0
237	20250306	163800	146787481	894	894	894	894	0
238	20250306	163700	146787481	894	894	894	894	0
239	20250306	163600	146787481	894	894	894	894	0
240	20250306	163500	146787481	894	894	894	894	0
241	20250306	163400	146787481	894	894	894	894	0
242	20250306	163300	146787481	894	894	894	894	1108
243	20250306	163200	146787481	894	894	894	894	0
244	20250306	163100	146787481	894	894	894	894	0
245	20250306	163000	146787481	894	894	894	894	0
246	20250306	162900	146787481	894	894	894	894	0
247	20250306	162800	146787481	894	894	894	894	0
248	20250306	162700	146787481	894	894	894	894	0
249	20250306	162600	146787481	894	894	894	894	0
250	20250306	162500	146787481	894	894	894	894	0
251	20250306	162400	146787481	894	894	894	894	0
252	20250306	162300	146787481	894	894	894	894	0
253	20250306	162200	146787481	894	894	894	894	0
254	20250306	162100	146787481	894	894	894	894	0
255	20250306	162000	146787481	894	894	894	894	0
256	20250306	161900	146787481	894	894	894	894	0
257	20250306	161800	146787481	894	894	894	894	0
258	20250306	161700	146787481	894	894	894	894	0
259	20250306	161600	146787481	894	894	894	894	0
260	20250306	161500	146787481	894	894	894	894	0
261	20250306	161400	146787481	894	894	894	894	0
262	20250306	161300	146787481	894	894	894	894	0
263	20250306	161200	146787481	894	894	894	894	0
264	20250306	161100	146787481	894	894	894	894	0
265	20250306	161000	146787481	894	894	894	894	0
266	20250306	160900	146787481	894	894	894	894	0
267	20250306	160800	146787481	894	894	894	894	0
268	20250306	160700	146787481	894	894	894	894	0
269	20250306	160600	146787481	894	894	894	894	0
270	20250306	160500	146787481	894	894	894	894	0
271	20250306	160400	146787481	894	894	894	894	0
272	20250306	160300	146787481	894	894	894	894	1108
273	20250306	160200	146787481	894	894	894	894	0
274	20250306	160100	146787481	894	894	894	894	0
275	20250306	160000	146787481	894	894	894	894	0
276	20250306	155900	146787481	894	894	894	894	0
277	20250306	155800	146787481	894	894	894	894	0
278	20250306	155700	146787481	894	894	894	894	0
279	20250306	155600	146787481	894	894	894	894	0
280	20250306	155500	146787481	894	894	894	894	0
281	20250306	155400	146787481	894	894	894	894	0
282	20250306	155300	146787481	894	894	894	894	0
283	20250306	155200	146787481	894	894	894	894	0
284	20250306	155100	146787481	894	894	894	894	0
285	20250306	155000	146787481	894	894	894	894	0
286	20250306	154900	146787481	894	894	894	894	0
287	20250306	154800	146787481	894	894	894	894	0
288	20250306	154700	146787481	894	894	894	894	0
289	20250306	154600	146787481	894	894	894	894	0
290	20250306	154500	146787481	894	894	894	894	0
291	20250306	154400	146787481	894	894	894	894	0
292	20250306	154300	146787481	894	894	894	894	0
293	20250306	154200	146787481	894	894	894	894	0
294	20250306	154100	146787481	894	894	894	894	0
295	20250306	154000	146787481	894	894	894	894	0
296	20250306	153900	146787481	894	894	894	894	0
297	20250306	153800	146787481	894	894	894	894	0
298	20250306	153700	146787481	894	894	894	894	0
299	20250306	153600	146787481	894	894	894	894	0
300	20250306	153500	146787481	894	894	894	894	0
301	20250306	153400	146787481	894	894	894	894	0
302	20250306	153300	146787481	894	894	894	894	1108
303	20250306	153200	146787481	894	894	894	894	0
304	20250306	153100	146787481	894	894	894	894	0
305	20250306	153000	146787481	894	894	894	894	1108
306	20250306	152900	145796929	888	888	888	888	0
307	20250306	152800	145796929	888	888	888	888	0
308	20250306	152700	145796929	888	888	888	888	0
309	20250306	152600	145796929	888	888	888	888	0
310	20250306	152500	145796929	888	888	888	888	0
311	20250306	152400	145796929	888	888	888	888	0
312	20250306	152300	145796929	888	888	888	888	0
313	20250306	152200	145796929	888	888	888	888	0
314	20250306	152100	145796929	888	888	888	888	0
315	20250306	152000	145796929	888	888	888	888	0
316	20250306	151900	145796929	888	888	888	888	0
317	20250306	151800	145796929	888	888	888	888	0
318	20250306	151700	145796929	888	888	888	888	0
319	20250306	151600	145796929	888	884	888	884	950
320	20250306	151500	144954514	882	882	882	882	0
321	20250306	151400	144954514	882	882	882	882	5
322	20250306	151300	144950104	886	886	886	886	1
323	20250306	151200	144949218	882	882	882	882	0
324	20250306	151100	144949218	882	883	883	881	9948
325	20250306	151000	136181869	882	882	882	882	0
326	20250306	150900	136181869	882	882	882	882	0
327	20250306	150800	136181869	882	882	882	882	0
328	20250306	150700	136181869	882	882	882	882	0
329	20250306	150600	136181869	882	882	882	882	0
330	20250306	150500	136181869	882	882	882	882	17
331	20250306	150400	136166875	881	885	885	881	1398
332	20250306	150300	134932526	898	898	898	898	1
333	20250306	150200	134931628	900	900	900	900	0
334	20250306	150100	134931628	900	894	900	882	10704
335	20250306	150000	125390551	900	900	900	900	0
336	20250306	145900	125390551	900	900	900	900	0
337	20250306	145800	125390551	900	900	900	900	0
338	20250306	145700	125390551	900	900	900	900	0
339	20250306	145600	125390551	900	900	900	900	0
340	20250306	145500	125390551	900	900	900	900	0
341	20250306	145400	125390551	900	900	900	900	0
342	20250306	145300	125390551	900	900	900	895	154
343	20250306	145200	125252706	900	900	900	900	0
344	20250306	145100	125252706	900	900	900	900	0
345	20250306	145000	125252706	900	900	900	900	0
346	20250306	144900	125252706	900	900	900	900	1
347	20250306	144800	125251806	894	894	894	894	137
348	20250306	144700	125129328	900	900	900	900	0
349	20250306	144600	125129328	900	900	900	900	0
350	20250306	144500	125129328	900	900	900	900	0
351	20250306	144400	125129328	900	900	900	900	0
352	20250306	144300	125129328	900	900	900	900	0
353	20250306	144200	125129328	900	900	900	900	0
354	20250306	144100	125129328	900	900	900	900	0
355	20250306	144000	125129328	900	900	900	900	2
356	20250306	143900	125127528	895	895	895	895	0
357	20250306	143800	125127528	895	895	895	895	143
358	20250306	143700	124999543	900	900	900	900	0
359	20250306	143600	124999543	900	900	900	900	0
360	20250306	143500	124999543	900	900	900	900	0
361	20250306	143400	124999543	900	898	900	894	134
362	20250306	143300	124879248	898	898	898	898	0
363	20250306	143200	124879248	898	898	898	898	1
364	20250306	143100	124878350	893	899	899	892	6
365	20250306	143000	124872969	891	891	891	891	2
366	20250306	142900	124871187	900	900	900	900	10
367	20250306	142800	124862187	900	900	900	900	1
368	20250306	142700	124861287	891	891	891	891	20
369	20250306	142600	124843467	891	891	891	891	22
370	20250306	142500	124823865	900	900	900	900	0
371	20250306	142400	124823865	900	900	900	891	5
372	20250306	142300	124819390	892	898	898	892	502
373	20250306	142200	124368600	892	892	892	892	0
374	20250306	142100	124368600	892	892	892	892	39
375	20250306	142000	124333812	900	900	900	900	0
376	20250306	141900	124333812	900	900	900	900	0
377	20250306	141800	124333812	900	896	901	892	263
378	20250306	141700	124097865	898	898	898	898	0
379	20250306	141600	124097865	898	898	898	898	2
380	20250306	141500	124096069	891	891	891	891	6
381	20250306	141400	124090723	891	891	891	891	0
382	20250306	141300	124090723	891	891	891	891	5
383	20250306	141200	124086268	891	891	891	891	17
384	20250306	141100	124071121	898	898	898	898	1
385	20250306	141000	124070223	900	900	900	900	1
386	20250306	140900	124069323	891	891	891	891	51
387	20250306	140800	124023882	901	901	901	901	0
388	20250306	140700	124023882	901	901	901	901	22
389	20250306	140600	124004060	901	891	901	890	142
390	20250306	140500	123877615	891	892	892	891	140
391	20250306	140400	123752845	892	892	892	892	139
392	20250306	140300	123628857	892	892	892	892	139
393	20250306	140200	123504869	891	895	895	891	2839
394	20250306	140100	120973265	895	903	903	895	1141
395	20250306	140000	119944070	902	902	902	902	2
396	20250306	135900	119942266	895	895	895	895	7
397	20250306	135800	119936001	902	902	902	895	48
398	20250306	135700	119893027	895	895	895	895	310
399	20250306	135600	119615577	895	903	903	895	172
400	20250306	135500	119461319	897	897	897	897	35
401	20250306	135400	119429924	903	903	903	903	0
402	20250306	135300	119429924	903	903	903	903	0
403	20250306	135200	119429924	903	897	903	897	143
404	20250306	135100	119301647	897	897	897	897	0
405	20250306	135000	119301647	897	897	897	897	0
406	20250306	134900	119301647	897	897	897	897	0
407	20250306	134800	119301647	897	897	897	897	2
408	20250306	134700	119299853	903	903	903	903	0
409	20250306	134600	119299853	903	903	903	903	0
410	20250306	134500	119299853	903	895	903	895	7
411	20250306	134400	119293580	903	903	903	903	0
412	20250306	134300	119293580	903	894	903	894	3
413	20250306	134200	119290889	894	897	897	894	40
414	20250306	134100	119255120	898	899	899	898	115
415	20250306	134000	119151842	899	899	899	899	2
416	20250306	133900	119150044	907	907	907	907	0
417	20250306	133800	119150044	907	907	907	907	1
418	20250306	133700	119149137	898	907	907	898	10
419	20250306	133600	119140148	900	900	900	900	0
420	20250306	133500	119140148	900	900	900	900	0
421	20250306	133400	119140148	900	900	900	900	29
422	20250306	133300	119114048	908	900	908	900	1151
423	20250306	133200	118078140	900	900	900	900	46
424	20250306	133100	118036740	900	900	900	900	151
425	20250306	133000	117900840	900	908	910	900	1778
426	20250306	132900	116285122	908	908	908	908	0
427	20250306	132800	116285122	908	908	908	908	9
428	20250306	132700	116276950	908	905	908	898	337
429	20250306	132600	115971496	897	897	897	897	0
430	20250306	132500	115971496	897	897	897	897	1
431	20250306	132400	115970599	897	897	897	897	0
432	20250306	132300	115970599	897	897	897	897	0
433	20250306	132200	115970599	897	897	897	897	4
434	20250306	132100	115967011	906	906	906	906	0
435	20250306	132000	115967011	906	906	906	906	0
436	20250306	131900	115967011	906	906	906	906	0
437	20250306	131800	115967011	906	900	906	898	168
438	20250306	131700	115816075	899	899	899	899	10
439	20250306	131600	115807085	909	909	909	909	0
440	20250306	131500	115807085	909	909	909	909	10
441	20250306	131400	115797995	909	909	910	909	333
442	20250306	131300	115495043	910	909	910	909	300
443	20250306	131200	115222196	909	909	909	909	29
444	20250306	131100	115195835	909	893	910	893	2309
445	20250306	131000	113110970	893	893	893	893	127
446	20250306	130900	112997559	893	894	894	893	128
447	20250306	130800	112883205	900	902	903	900	10174
448	20250306	130700	103701173	902	902	902	902	62
449	20250306	130600	103645249	902	903	903	902	55
450	20250306	130500	103595606	900	900	900	900	104
451	20250306	130400	103502006	900	900	900	900	314
452	20250306	130300	103219406	910	910	910	910	0
453	20250306	130200	103219406	910	910	910	910	0
454	20250306	130100	103219406	910	910	910	910	0
455	20250306	130000	103219406	910	910	910	910	0
456	20250306	125900	103219406	910	909	910	909	1000
457	20250306	125800	102309674	910	910	910	910	0
458	20250306	125700	102309674	910	910	910	910	0
459	20250306	125600	102309674	910	910	910	910	1
460	20250306	125500	102308764	890	896	910	890	3249
461	20250306	125400	99376808	887	887	887	887	545
462	20250306	125300	98893393	887	887	887	887	0
463	20250306	125200	98893393	887	888	888	887	421
464	20250306	125100	98519911	898	898	898	898	0
465	20250306	125000	98519911	898	898	898	898	0
466	20250306	124900	98519911	898	898	898	898	0
467	20250306	124800	98519911	898	898	898	898	0
468	20250306	124700	98519911	898	898	898	898	0
469	20250306	124600	98519911	898	898	898	898	0
470	20250306	124500	98519911	898	898	898	898	0
471	20250306	124400	98519911	898	898	898	898	0
472	20250306	124300	98519911	898	898	898	898	0
473	20250306	124200	98519911	898	898	898	898	1
474	20250306	124100	98519013	898	898	898	898	263
475	20250306	124000	98282839	898	885	898	885	953
476	20250306	123900	97429490	885	885	885	885	131
477	20250306	123800	97313555	895	886	896	885	3435
478	20250306	123700	94258570	882	882	882	882	0
479	20250306	123600	94258570	882	882	882	882	43
480	20250306	123500	94220644	882	882	882	882	0
481	20250306	123400	94220644	882	882	882	882	0
482	20250306	123300	94220644	882	882	882	882	134
483	20250306	123200	94102456	882	882	882	882	126
484	20250306	123100	93991324	888	882	888	882	128
485	20250306	123000	93878410	882	883	888	882	2364
486	20250306	122900	91791118	883	883	883	883	555
487	20250306	122800	91301053	883	883	883	883	194
488	20250306	122700	91129751	883	884	884	883	130
489	20250306	122600	91014960	884	884	884	884	53
490	20250306	122500	90968108	884	884	884	884	123
491	20250306	122400	90859376	884	884	884	884	124
492	20250306	122300	90749760	883	885	885	883	125
493	20250306	122200	90639334	893	890	893	885	17731
494	20250306	122100	74918152	891	891	891	891	121
495	20250306	122000	74810341	891	891	891	891	57
496	20250306	121900	74759554	891	891	891	891	431
497	20250306	121800	74375533	891	891	891	891	129
498	20250306	121700	74260594	894	891	894	891	131
499	20250306	121600	74143870	893	891	893	891	139
500	20250306	121500	74020005	889	893	893	889	2472
501	20250306	121400	71813037	889	889	889	889	21
502	20250306	121300	71794368	889	889	889	889	4
503	20250306	121200	71790812	888	888	888	888	0
504	20250306	121100	71790812	888	888	888	888	30
505	20250306	121000	71764172	893	888	893	888	103
506	20250306	120900	71672208	888	888	888	888	0
507	20250306	120800	71672208	888	888	888	888	0
508	20250306	120700	71672208	888	888	888	888	11
509	20250306	120600	71662440	888	888	888	888	0
510	20250306	120500	71662440	888	888	888	888	0
511	20250306	120400	71662440	888	888	888	888	11
512	20250306	120300	71652672	888	888	888	888	34
513	20250306	120200	71622480	888	888	888	888	0
514	20250306	120100	71622480	888	888	888	888	0
515	20250306	120000	71622480	888	888	888	888	139
516	20250306	115900	71499048	887	887	887	887	0
517	20250306	115800	71499048	887	887	887	887	0
518	20250306	115700	71499048	887	887	887	887	3
519	20250306	115600	71496387	887	887	887	887	0
520	20250306	115500	71496387	887	887	887	887	0
521	20250306	115400	71496387	887	887	887	887	12
522	20250306	115300	71485743	887	887	887	887	0
523	20250306	115200	71485743	887	887	887	887	0
524	20250306	115100	71485743	887	887	887	887	50
525	20250306	115000	71441393	893	893	893	893	0
526	20250306	114900	71441393	893	893	893	893	0
527	20250306	114800	71441393	893	887	893	887	154
528	20250306	114700	71304789	893	887	893	887	155
529	20250306	114600	71167298	887	887	887	887	155
530	20250306	114500	71029813	887	893	893	887	10158
531	20250306	114400	62018495	888	893	893	888	53
532	20250306	114300	61971261	893	893	893	893	0
533	20250306	114200	61971261	893	893	893	893	1
534	20250306	114100	61970368	888	888	888	888	42
535	20250306	114000	61933072	891	891	891	891	0
536	20250306	113900	61933072	891	891	891	891	77
537	20250306	113800	61864465	887	887	887	887	54
538	20250306	113700	61816567	887	887	887	887	0
539	20250306	113600	61816567	887	887	887	887	0
540	20250306	113500	61816567	887	887	887	887	173
541	20250306	113400	61663116	887	887	887	887	184
542	20250306	113300	61499908	887	887	887	887	173
543	20250306	113200	61346457	891	887	891	887	4707
544	20250306	113100	57171344	887	893	893	887	809
545	20250306	113000	56452156	893	890	893	890	180
546	20250306	112900	56291950	893	890	893	890	713
547	20250306	112800	55657371	893	890	893	890	1255
548	20250306	112700	54538738	887	887	887	887	26
549	20250306	112600	54515676	887	893	893	887	1267
550	20250306	112500	53384773	889	889	889	889	0
551	20250306	112400	53384773	889	889	889	889	0
552	20250306	112300	53384773	889	889	889	889	24
553	20250306	112200	53363437	893	893	893	893	1
554	20250306	112100	53362544	889	889	889	889	0
555	20250306	112000	53362544	889	889	889	889	77
556	20250306	111900	53294091	889	889	889	889	1
557	20250306	111800	53293202	893	893	893	893	1
558	20250306	111700	53292309	893	886	893	886	333
559	20250306	111600	52996274	889	889	889	889	2
560	20250306	111500	52994496	885	885	885	885	0
561	20250306	111400	52994496	885	885	885	885	7
562	20250306	111300	52988301	889	889	889	889	0
563	20250306	111200	52988301	889	889	889	889	1
564	20250306	111100	52987412	883	883	883	883	219
565	20250306	111000	52794035	883	885	885	883	1252
566	20250306	110900	51686449	895	885	895	885	149
567	20250306	110800	51554574	889	886	889	885	1158
568	20250306	110700	50525509	890	890	890	890	399
569	20250306	110600	50170399	890	890	890	890	0
570	20250306	110500	50170399	890	890	890	890	0
571	20250306	110400	50170399	890	890	890	890	8
572	20250306	110300	50163279	896	896	896	896	0
573	20250306	110200	50163279	896	896	896	896	0
574	20250306	110100	50163279	896	890	896	890	43
575	20250306	110000	50125003	890	890	890	890	124
576	20250306	105900	50014643	896	894	896	894	500
577	20250306	105800	49567338	890	890	890	890	0
578	20250306	105700	49567338	890	890	890	890	1
579	20250306	105600	49566448	890	890	890	890	5
580	20250306	105500	49561998	894	894	894	894	0
581	20250306	105400	49561998	894	890	894	890	25
582	20250306	105300	49539740	893	885	893	885	82
583	20250306	105200	49466624	885	885	885	885	3
584	20250306	105100	49463969	891	891	891	891	0
585	20250306	105000	49463969	891	891	891	891	1
586	20250306	104900	49463078	884	889	891	883	151
587	20250306	104800	49328991	890	883	890	883	2
588	20250306	104700	49327218	890	890	890	890	0
589	20250306	104600	49327218	890	883	890	883	29
590	20250306	104500	49301576	889	889	889	889	60
591	20250306	104400	49248236	889	889	889	889	1
592	20250306	104300	49247347	883	883	883	883	9
593	20250306	104200	49239400	890	890	890	890	0
594	20250306	104100	49239400	890	890	890	890	2
595	20250306	104000	49237620	891	883	891	883	36
596	20250306	103900	49205824	891	891	891	891	10
597	20250306	103800	49196914	891	891	891	891	0
598	20250306	103700	49196914	891	881	891	881	99
599	20250306	103600	49109685	891	890	891	882	401
600	20250306	103500	48752896	891	891	891	891	1
601	20250306	103400	48752005	882	883	883	882	387
602	20250306	103300	48410670	895	895	895	895	0
603	20250306	103200	48410670	895	895	895	895	0
604	20250306	103100	48410670	895	895	895	895	0
605	20250306	103000	48410670	895	895	895	895	0
606	20250306	102900	48410670	895	895	895	895	0
607	20250306	102800	48410670	895	895	895	895	0
608	20250306	102700	48410670	895	895	895	895	3
609	20250306	102600	48407985	895	895	895	895	0
610	20250306	102500	48407985	895	894	895	894	101
611	20250306	102400	48317690	894	894	894	894	0
612	20250306	102300	48317690	894	890	894	890	663
613	20250306	102200	47725280	894	894	894	894	0
614	20250306	102100	47725280	894	881	894	881	82
615	20250306	102000	47653025	882	885	885	880	893
616	20250306	101900	46865110	897	897	897	897	0
617	20250306	101800	46865110	897	897	897	897	0
618	20250306	101700	46865110	897	897	897	897	1
619	20250306	101600	46864213	897	897	897	897	1
620	20250306	101500	46863316	897	897	897	897	3
621	20250306	101400	46860625	897	897	897	897	0
622	20250306	101300	46860625	897	897	897	897	0
623	20250306	101200	46860625	897	879	897	879	488
624	20250306	101100	46428424	879	881	881	879	149
625	20250306	101000	46297393	880	883	883	879	16565
626	20250306	100900	31714090	884	888	888	884	1013
627	20250306	100800	30818338	890	888	890	888	1459
628	20250306	100700	29521049	890	894	894	890	1390
629	20250306	100600	28282542	893	896	896	893	5052
630	20250306	100500	23759920	898	898	898	898	2
631	20250306	100400	23758124	898	898	898	898	10
632	20250306	100300	23749144	898	898	898	896	639
633	20250306	100200	23175847	898	898	898	898	180
634	20250306	100100	23014207	898	898	898	898	107
635	20250306	100000	22918121	899	896	899	896	182
636	20250306	095900	22755046	895	896	896	895	292
637	20250306	095800	22493574	896	896	896	896	80
638	20250306	095700	22421894	898	899	900	898	3907
639	20250306	095600	18910637	901	899	901	899	637
640	20250306	095500	18336974	899	899	899	899	0
641	20250306	095400	18336974	899	901	901	899	1106
642	20250306	095300	17341614	901	901	901	901	115
643	20250306	095200	17237999	901	901	901	901	0
644	20250306	095100	17237999	901	901	901	901	0
645	20250306	095000	17237999	901	901	901	901	359
646	20250306	094900	16914540	900	901	901	900	115
647	20250306	094800	16810951	900	900	900	900	4
648	20250306	094700	16807351	899	900	900	899	1534
649	20250306	094600	15427141	901	905	905	901	66
650	20250306	094500	15367667	901	905	905	901	18
651	20250306	094400	15351409	905	905	905	901	33
652	20250306	094300	15321596	903	903	903	903	35
653	20250306	094200	15289991	903	903	903	903	67
654	20250306	094100	15229490	903	901	903	901	68
655	20250306	094000	15168190	903	901	903	901	206
656	20250306	093900	14982184	901	901	901	901	0
657	20250306	093800	14982184	901	901	901	901	5
658	20250306	093700	14977679	905	905	905	905	1
659	20250306	093600	14976774	905	905	905	905	1
660	20250306	093500	14975869	901	901	901	901	0
661	20250306	093400	14975869	901	901	901	901	20
662	20250306	093300	14957849	901	901	901	901	0
663	20250306	093200	14957849	901	901	901	901	0
664	20250306	093100	14957849	901	909	909	901	41
665	20250306	093000	14920900	909	909	909	909	1
666	20250306	092900	14919991	900	900	900	900	0
667	20250306	092800	14919991	900	900	900	900	162
668	20250306	092700	14774191	900	900	900	900	171
669	20250306	092600	14620291	899	899	899	899	0
670	20250306	092500	14620291	899	910	910	899	1348
671	20250306	092400	13407132	900	910	910	900	103
672	20250306	092300	13314132	910	910	910	910	1
673	20250306	092200	13313222	910	912	913	910	8538
674	20250306	092100	5534013	927	927	927	927	0
675	20250306	092000	5534013	927	927	927	927	0
676	20250306	091900	5534013	927	927	927	927	0
677	20250306	091800	5534013	927	927	927	927	0
678	20250306	091700	5534013	927	927	927	927	0
679	20250306	091600	5534013	927	927	927	927	0
680	20250306	091500	5534013	927	927	927	927	0
681	20250306	091400	5534013	927	927	927	927	0
682	20250306	091300	5534013	927	927	927	927	0
683	20250306	091200	5534013	927	927	927	927	0
684	20250306	091100	5534013	927	927	927	927	0
685	20250306	091000	5534013	927	927	927	927	0
686	20250306	090900	5534013	927	927	927	927	1
687	20250306	090800	5533086	929	929	929	929	0
688	20250306	090700	5533086	929	929	929	929	1
689	20250306	090600	5532157	912	912	912	912	0
690	20250306	090500	5532157	912	913	913	912	146
691	20250306	090400	5399002	913	913	913	913	50
692	20250306	090300	5353352	912	912	912	912	100
693	20250306	090200	5262152	911	910	911	910	5668
694	20250306	090100	99299	911	911	911	911	0
695	20250306	090000	99299	911	911	911	911	109