KissMeData/291650/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211500	121532798	928	928	928	928	2441
3	20250311	211400	121532798	928	928	928	928	0
4	20250311	211300	121532798	928	928	928	928	0
5	20250311	211200	121532798	928	928	928	928	0
6	20250311	211100	121532798	928	928	928	928	0
7	20250311	211000	121532798	928	928	928	928	0
8	20250311	210900	121532798	928	928	928	928	0
9	20250311	210800	121532798	928	928	928	928	0
10	20250311	210700	121532798	928	928	928	928	0
11	20250311	210600	121532798	928	928	928	928	0
12	20250311	210500	121532798	928	928	928	928	0
13	20250311	210400	121532798	928	928	928	928	0
14	20250311	210300	121532798	928	928	928	928	0
15	20250311	210200	121532798	928	928	928	928	0
16	20250311	210100	121532798	928	928	928	928	0
17	20250311	210000	121532798	928	928	928	928	0
18	20250311	205900	121532798	928	928	928	928	0
19	20250311	205800	121532798	928	928	928	928	0
20	20250311	205700	121532798	928	928	928	928	0
21	20250311	205600	121532798	928	928	928	928	0
22	20250311	205500	121532798	928	928	928	928	0
23	20250311	205400	121532798	928	928	928	928	0
24	20250311	205300	121532798	928	928	928	928	0
25	20250311	205200	121532798	928	928	928	928	0
26	20250311	205100	121532798	928	928	928	928	0
27	20250311	205000	121532798	928	928	928	928	0
28	20250311	204900	121532798	928	928	928	928	0
29	20250311	204800	121532798	928	928	928	928	0
30	20250311	204700	121532798	928	928	928	928	0
31	20250311	204600	121532798	928	928	928	928	0
32	20250311	204500	121532798	928	928	928	928	2441
33	20250311	204400	121532798	928	928	928	928	0
34	20250311	204300	121532798	928	928	928	928	0
35	20250311	204200	121532798	928	928	928	928	0
36	20250311	204100	121532798	928	928	928	928	0
37	20250311	204000	121532798	928	928	928	928	0
38	20250311	203900	121532798	928	928	928	928	0
39	20250311	203800	121532798	928	928	928	928	0
40	20250311	203700	121532798	928	928	928	928	0
41	20250311	203600	121532798	928	928	928	928	0
42	20250311	203500	121532798	928	928	928	928	0
43	20250311	203400	121532798	928	928	928	928	0
44	20250311	203300	121532798	928	928	928	928	0
45	20250311	203200	121532798	928	928	928	928	0
46	20250311	203100	121532798	928	928	928	928	0
47	20250311	203000	121532798	928	928	928	928	0
48	20250311	202900	121532798	928	928	928	928	0
49	20250311	202800	121532798	928	928	928	928	0
50	20250311	202700	121532798	928	928	928	928	0
51	20250311	202600	121532798	928	928	928	928	0
52	20250311	202500	121532798	928	928	928	928	0
53	20250311	202400	121532798	928	928	928	928	0
54	20250311	202300	121532798	928	928	928	928	0
55	20250311	202200	121532798	928	928	928	928	0
56	20250311	202100	121532798	928	928	928	928	0
57	20250311	202000	121532798	928	928	928	928	0
58	20250311	201900	121532798	928	928	928	928	0
59	20250311	201800	121532798	928	928	928	928	0
60	20250311	201700	121532798	928	928	928	928	0
61	20250311	201600	121532798	928	928	928	928	0
62	20250311	201500	121532798	928	928	928	928	2441
63	20250311	201400	121532798	928	928	928	928	0
64	20250311	201300	121532798	928	928	928	928	0
65	20250311	201200	121532798	928	928	928	928	0
66	20250311	201100	121532798	928	928	928	928	0
67	20250311	201000	121532798	928	928	928	928	0
68	20250311	200900	121532798	928	928	928	928	0
69	20250311	200800	121532798	928	928	928	928	0
70	20250311	200700	121532798	928	928	928	928	0
71	20250311	200600	121532798	928	928	928	928	0
72	20250311	200500	121532798	928	928	928	928	0
73	20250311	200400	121532798	928	928	928	928	0
74	20250311	200300	121532798	928	928	928	928	0
75	20250311	200200	121532798	928	928	928	928	0
76	20250311	200100	121532798	928	928	928	928	0
77	20250311	200000	121532798	928	928	928	928	0
78	20250311	195900	121532798	928	928	928	928	0
79	20250311	195800	121532798	928	928	928	928	0
80	20250311	195700	121532798	928	928	928	928	0
81	20250311	195600	121532798	928	928	928	928	0
82	20250311	195500	121532798	928	928	928	928	0
83	20250311	195400	121532798	928	928	928	928	0
84	20250311	195300	121532798	928	928	928	928	0
85	20250311	195200	121532798	928	928	928	928	0
86	20250311	195100	121532798	928	928	928	928	0
87	20250311	195000	121532798	928	928	928	928	0
88	20250311	194900	121532798	928	928	928	928	0
89	20250311	194800	121532798	928	928	928	928	0
90	20250311	194700	121532798	928	928	928	928	0
91	20250311	194600	121532798	928	928	928	928	0
92	20250311	194500	121532798	928	928	928	928	2441
93	20250311	194400	121532798	928	928	928	928	0
94	20250311	194300	121532798	928	928	928	928	0
95	20250311	194200	121532798	928	928	928	928	0
96	20250311	194100	121532798	928	928	928	928	0
97	20250311	194000	121532798	928	928	928	928	0
98	20250311	193900	121532798	928	928	928	928	0
99	20250311	193800	121532798	928	928	928	928	0
100	20250311	193700	121532798	928	928	928	928	0
101	20250311	193600	121532798	928	928	928	928	0
102	20250311	193500	121532798	928	928	928	928	0
103	20250311	193400	121532798	928	928	928	928	0
104	20250311	193300	121532798	928	928	928	928	0
105	20250311	193200	121532798	928	928	928	928	0
106	20250311	193100	121532798	928	928	928	928	0
107	20250311	193000	121532798	928	928	928	928	0
108	20250311	192900	121532798	928	928	928	928	0
109	20250311	192800	121532798	928	928	928	928	0
110	20250311	192700	121532798	928	928	928	928	0
111	20250311	192600	121532798	928	928	928	928	0
112	20250311	192500	121532798	928	928	928	928	0
113	20250311	192400	121532798	928	928	928	928	0
114	20250311	192300	121532798	928	928	928	928	0
115	20250311	192200	121532798	928	928	928	928	0
116	20250311	192100	121532798	928	928	928	928	0
117	20250311	192000	121532798	928	928	928	928	0
118	20250311	191900	121532798	928	928	928	928	0
119	20250311	191800	121532798	928	928	928	928	0
120	20250311	191700	121532798	928	928	928	928	0
121	20250311	191600	121532798	928	928	928	928	0
122	20250311	191500	121532798	928	928	928	928	2441
123	20250311	191400	121532798	928	928	928	928	0
124	20250311	191300	121532798	928	928	928	928	0
125	20250311	191200	121532798	928	928	928	928	0
126	20250311	191100	121532798	928	928	928	928	0
127	20250311	191000	121532798	928	928	928	928	0
128	20250311	190900	121532798	928	928	928	928	0
129	20250311	190800	121532798	928	928	928	928	0
130	20250311	190700	121532798	928	928	928	928	0
131	20250311	190600	121532798	928	928	928	928	0
132	20250311	190500	121532798	928	928	928	928	0
133	20250311	190400	121532798	928	928	928	928	0
134	20250311	190300	121532798	928	928	928	928	0
135	20250311	190200	121532798	928	928	928	928	0
136	20250311	190100	121532798	928	928	928	928	0
137	20250311	190000	121532798	928	928	928	928	0
138	20250311	185900	121532798	928	928	928	928	0
139	20250311	185800	121532798	928	928	928	928	0
140	20250311	185700	121532798	928	928	928	928	0
141	20250311	185600	121532798	928	928	928	928	0
142	20250311	185500	121532798	928	928	928	928	0
143	20250311	185400	121532798	928	928	928	928	0
144	20250311	185300	121532798	928	928	928	928	0
145	20250311	185200	121532798	928	928	928	928	0
146	20250311	185100	121532798	928	928	928	928	0
147	20250311	185000	121532798	928	928	928	928	0
148	20250311	184900	121532798	928	928	928	928	0
149	20250311	184800	121532798	928	928	928	928	0
150	20250311	184700	121532798	928	928	928	928	0
151	20250311	184600	121532798	928	928	928	928	0
152	20250311	184500	121532798	928	928	928	928	2441
153	20250311	184400	121532798	928	928	928	928	0
154	20250311	184300	121532798	928	928	928	928	0
155	20250311	184200	121532798	928	928	928	928	0
156	20250311	184100	121532798	928	928	928	928	0
157	20250311	184000	121532798	928	928	928	928	0
158	20250311	183900	121532798	928	928	928	928	0
159	20250311	183800	121532798	928	928	928	928	0
160	20250311	183700	121532798	928	928	928	928	0
161	20250311	183600	121532798	928	928	928	928	0
162	20250311	183500	121532798	928	928	928	928	0
163	20250311	183400	121532798	928	928	928	928	0
164	20250311	183300	121532798	928	928	928	928	0
165	20250311	183200	121532798	928	928	928	928	0
166	20250311	183100	121532798	928	928	928	928	0
167	20250311	183000	121532798	928	928	928	928	0
168	20250311	182900	121532798	928	928	928	928	0
169	20250311	182800	121532798	928	928	928	928	0
170	20250311	182700	121532798	928	928	928	928	0
171	20250311	182600	121532798	928	928	928	928	0
172	20250311	182500	121532798	928	928	928	928	0
173	20250311	182400	121532798	928	928	928	928	0
174	20250311	182300	121532798	928	928	928	928	0
175	20250311	182200	121532798	928	928	928	928	0
176	20250311	182100	121532798	928	928	928	928	0
177	20250311	182000	121532798	928	928	928	928	0
178	20250311	181900	121532798	928	928	928	928	0
179	20250311	181800	121532798	928	928	928	928	0
180	20250311	181700	121532798	928	928	928	928	0
181	20250311	181600	121532798	928	928	928	928	0
182	20250311	181500	121532798	928	928	928	928	2441
183	20250311	181400	121532798	928	928	928	928	0
184	20250311	181300	121532798	928	928	928	928	0
185	20250311	181200	121532798	928	928	928	928	0
186	20250311	181100	121532798	928	928	928	928	0
187	20250311	181000	121532798	928	928	928	928	0
188	20250311	180900	121532798	928	928	928	928	0
189	20250311	180800	121532798	928	928	928	928	0
190	20250311	180700	121532798	928	928	928	928	0
191	20250311	180600	121532798	928	928	928	928	0
192	20250311	180500	121532798	928	928	928	928	0
193	20250311	180400	121532798	928	928	928	928	0
194	20250311	180300	121532798	928	928	928	928	0
195	20250311	180200	121532798	928	928	928	928	0
196	20250311	180100	121532798	928	928	928	928	0
197	20250311	180000	121532798	928	928	928	928	0
198	20250311	175900	121532798	928	928	928	928	0
199	20250311	175800	121532798	928	928	928	928	0
200	20250311	175700	121532798	928	928	928	928	0
201	20250311	175600	121532798	928	928	928	928	0
202	20250311	175500	121532798	928	928	928	928	0
203	20250311	175400	121532798	928	928	928	928	0
204	20250311	175300	121532798	928	928	928	928	0
205	20250311	175200	121532798	928	928	928	928	0
206	20250311	175100	121532798	928	928	928	928	0
207	20250311	175000	121532798	928	928	928	928	0
208	20250311	174900	121532798	928	928	928	928	0
209	20250311	174800	121532798	928	928	928	928	0
210	20250311	174700	121532798	928	928	928	928	0
211	20250311	174600	121532798	928	928	928	928	0
212	20250311	174500	121532798	928	928	928	928	2441
213	20250311	174400	121532798	928	928	928	928	0
214	20250311	174300	121532798	928	928	928	928	0
215	20250311	174200	121532798	928	928	928	928	0
216	20250311	174100	121532798	928	928	928	928	0
217	20250311	174000	121532798	928	928	928	928	0
218	20250311	173900	121532798	928	928	928	928	0
219	20250311	173800	121532798	928	928	928	928	0
220	20250311	173700	121532798	928	928	928	928	0
221	20250311	173600	121532798	928	928	928	928	0
222	20250311	173500	121532798	928	928	928	928	0
223	20250311	173400	121532798	928	928	928	928	0
224	20250311	173300	121532798	928	928	928	928	0
225	20250311	173200	121532798	928	928	928	928	0
226	20250311	173100	121532798	928	928	928	928	0
227	20250311	173000	121532798	928	928	928	928	0
228	20250311	172900	121532798	928	928	928	928	0
229	20250311	172800	121532798	928	928	928	928	0
230	20250311	172700	121532798	928	928	928	928	0
231	20250311	172600	121532798	928	928	928	928	0
232	20250311	172500	121532798	928	928	928	928	0
233	20250311	172400	121532798	928	928	928	928	0
234	20250311	172300	121532798	928	928	928	928	0
235	20250311	172200	121532798	928	928	928	928	0
236	20250311	172100	121532798	928	928	928	928	0
237	20250311	172000	121532798	928	928	928	928	0
238	20250311	171900	121532798	928	928	928	928	0
239	20250311	171800	121532798	928	928	928	928	0
240	20250311	171700	121532798	928	928	928	928	0
241	20250311	171600	121532798	928	928	928	928	0
242	20250311	171500	121532798	928	928	928	928	2441
243	20250311	171400	121532798	928	928	928	928	0
244	20250311	171300	121532798	928	928	928	928	0
245	20250311	171200	121532798	928	928	928	928	0
246	20250311	171100	121532798	928	928	928	928	0
247	20250311	171000	121532798	928	928	928	928	0
248	20250311	170900	121532798	928	928	928	928	0
249	20250311	170800	121532798	928	928	928	928	0
250	20250311	170700	121532798	928	928	928	928	0
251	20250311	170600	121532798	928	928	928	928	0
252	20250311	170500	121532798	928	928	928	928	0
253	20250311	170400	121532798	928	928	928	928	0
254	20250311	170300	121532798	928	928	928	928	0
255	20250311	170200	121532798	928	928	928	928	0
256	20250311	170100	121532798	928	928	928	928	0
257	20250311	170000	121532798	928	928	928	928	0
258	20250311	165900	121532798	928	928	928	928	0
259	20250311	165800	121532798	928	928	928	928	0
260	20250311	165700	121532798	928	928	928	928	0
261	20250311	165600	121532798	928	928	928	928	0
262	20250311	165500	121532798	928	928	928	928	0
263	20250311	165400	121532798	928	928	928	928	0
264	20250311	165300	121532798	928	928	928	928	0
265	20250311	165200	121532798	928	928	928	928	0
266	20250311	165100	121532798	928	928	928	928	0
267	20250311	165000	121532798	928	928	928	928	0
268	20250311	164900	121532798	928	928	928	928	0
269	20250311	164800	121532798	928	928	928	928	0
270	20250311	164700	121532798	928	928	928	928	0
271	20250311	164600	121532798	928	928	928	928	0
272	20250311	164500	121532798	928	928	928	928	2441
273	20250311	164400	121532798	928	928	928	928	0
274	20250311	164300	121532798	928	928	928	928	0
275	20250311	164200	121532798	928	928	928	928	0
276	20250311	164100	121532798	928	928	928	928	0
277	20250311	164000	121532798	928	928	928	928	0
278	20250311	163900	121532798	928	928	928	928	0
279	20250311	163800	121532798	928	928	928	928	0
280	20250311	163700	121532798	928	928	928	928	0
281	20250311	163600	121532798	928	928	928	928	0
282	20250311	163500	121532798	928	928	928	928	0
283	20250311	163400	121532798	928	928	928	928	0
284	20250311	163300	121532798	928	928	928	928	0
285	20250311	163200	121532798	928	928	928	928	0
286	20250311	163100	121532798	928	928	928	928	0
287	20250311	163000	121532798	928	928	928	928	0
288	20250311	162900	121532798	928	928	928	928	0
289	20250311	162800	121532798	928	928	928	928	0
290	20250311	162700	121532798	928	928	928	928	0
291	20250311	162600	121532798	928	928	928	928	0
292	20250311	162500	121532798	928	928	928	928	0
293	20250311	162400	121532798	928	928	928	928	0
294	20250311	162300	121532798	928	928	928	928	0
295	20250311	162200	121532798	928	928	928	928	0
296	20250311	162100	121532798	928	928	928	928	0
297	20250311	162000	121532798	928	928	928	928	0
298	20250311	161900	121532798	928	928	928	928	0
299	20250311	161800	121532798	928	928	928	928	0
300	20250311	161700	121532798	928	928	928	928	0
301	20250311	161600	121532798	928	928	928	928	0
302	20250311	161500	121532798	928	928	928	928	2441
303	20250311	161400	121532798	928	928	928	928	0
304	20250311	161300	121532798	928	928	928	928	0
305	20250311	161200	121532798	928	928	928	928	0
306	20250311	161100	121532798	928	928	928	928	0
307	20250311	161000	121532798	928	928	928	928	0
308	20250311	160900	121532798	928	928	928	928	0
309	20250311	160800	121532798	928	928	928	928	0
310	20250311	160700	121532798	928	928	928	928	0
311	20250311	160600	121532798	928	928	928	928	0
312	20250311	160500	121532798	928	928	928	928	0
313	20250311	160400	121532798	928	928	928	928	0
314	20250311	160300	121532798	928	928	928	928	0
315	20250311	160200	121532798	928	928	928	928	0
316	20250311	160100	121532798	928	928	928	928	0
317	20250311	160000	121532798	928	928	928	928	0
318	20250311	155900	121532798	928	928	928	928	0
319	20250311	155800	121532798	928	928	928	928	0
320	20250311	155700	121532798	928	928	928	928	0
321	20250311	155600	121532798	928	928	928	928	0
322	20250311	155500	121532798	928	928	928	928	0
323	20250311	155400	121532798	928	928	928	928	0
324	20250311	155300	121532798	928	928	928	928	0
325	20250311	155200	121532798	928	928	928	928	0
326	20250311	155100	121532798	928	928	928	928	0
327	20250311	155000	121532798	928	928	928	928	0
328	20250311	154900	121532798	928	928	928	928	0
329	20250311	154800	121532798	928	928	928	928	0
330	20250311	154700	121532798	928	928	928	928	0
331	20250311	154600	121532798	928	928	928	928	0
332	20250311	154500	121532798	928	928	928	928	2441
333	20250311	154400	121532798	928	928	928	928	0
334	20250311	154300	121532798	928	928	928	928	0
335	20250311	154200	121532798	928	928	928	928	0
336	20250311	154100	121532798	928	928	928	928	0
337	20250311	154000	121532798	928	928	928	928	0
338	20250311	153900	121532798	928	928	928	928	0
339	20250311	153800	121532798	928	928	928	928	0
340	20250311	153700	121532798	928	928	928	928	0
341	20250311	153600	121532798	928	928	928	928	0
342	20250311	153500	121532798	928	928	928	928	0
343	20250311	153400	121532798	928	928	928	928	0
344	20250311	153300	121532798	928	928	928	928	0
345	20250311	153200	121532798	928	928	928	928	0
346	20250311	153100	121532798	928	928	928	928	0
347	20250311	153000	121532798	928	928	928	928	2441
348	20250311	152900	119267550	923	923	923	923	0
349	20250311	152800	119267550	923	923	923	923	0
350	20250311	152700	119267550	923	923	923	923	0
351	20250311	152600	119267550	923	923	923	923	0
352	20250311	152500	119267550	923	923	923	923	0
353	20250311	152400	119267550	923	923	923	923	0
354	20250311	152300	119267550	923	923	923	923	0
355	20250311	152200	119267550	923	923	923	923	0
356	20250311	152100	119267550	923	923	923	923	0
357	20250311	152000	119267550	923	923	923	923	0
358	20250311	151900	119267550	923	924	924	923	350
359	20250311	151800	118944320	924	924	924	924	172
360	20250311	151700	118785392	924	927	927	924	112
361	20250311	151600	118681782	927	925	927	925	602
362	20250311	151500	118124928	925	926	926	925	147
363	20250311	151400	117988824	921	921	921	921	4
364	20250311	151300	117985140	927	926	927	926	1117
365	20250311	151200	116949698	926	926	926	926	5
366	20250311	151100	116945068	926	926	926	926	0
367	20250311	151000	116945068	926	926	926	926	0
368	20250311	150900	116945068	926	926	926	926	0
369	20250311	150800	116945068	926	926	926	926	709
370	20250311	150700	116288534	927	927	927	927	0
371	20250311	150600	116288534	927	927	927	927	0
372	20250311	150500	116288534	927	927	927	927	0
373	20250311	150400	116288534	927	927	927	927	604
374	20250311	150300	115728626	926	926	926	926	0
375	20250311	150200	115728626	926	926	926	926	10
376	20250311	150100	115719366	926	926	926	926	0
377	20250311	150000	115719366	926	924	926	924	10415
378	20250311	145900	106085095	925	925	925	925	0
379	20250311	145800	106085095	925	925	925	925	0
380	20250311	145700	106085095	925	925	925	925	0
381	20250311	145600	106085095	925	925	925	925	462
382	20250311	145500	105657745	925	925	925	925	0
383	20250311	145400	105657745	925	925	925	925	1
384	20250311	145300	105656820	925	925	925	925	0
385	20250311	145200	105656820	925	925	925	925	0
386	20250311	145100	105656820	925	925	925	925	0
387	20250311	145000	105656820	925	925	925	925	4
388	20250311	144900	105653120	919	919	919	919	0
389	20250311	144800	105653120	919	919	919	919	0
390	20250311	144700	105653120	919	926	926	919	822
391	20250311	144600	104892865	919	919	919	919	0
392	20250311	144500	104892865	919	919	919	919	0
393	20250311	144400	104892865	919	919	919	919	0
394	20250311	144300	104892865	919	920	920	919	240
395	20250311	144200	104672161	924	924	924	924	0
396	20250311	144100	104672161	924	924	924	924	0
397	20250311	144000	104672161	924	925	926	924	849
398	20250311	143900	103887097	924	924	924	924	0
399	20250311	143800	103887097	924	924	924	924	129
400	20250311	143700	103767901	924	924	924	924	50
401	20250311	143600	103721701	924	924	924	924	149
402	20250311	143500	103584025	924	920	924	920	42
403	20250311	143400	103545305	924	924	924	924	0
404	20250311	143300	103545305	924	924	924	924	0
405	20250311	143200	103545305	924	924	924	924	0
406	20250311	143100	103545305	924	924	924	924	30
407	20250311	143000	103517585	924	924	924	924	0
408	20250311	142900	103517585	924	924	924	924	0
409	20250311	142800	103517585	924	924	924	924	0
410	20250311	142700	103517585	924	924	924	924	0
411	20250311	142600	103517585	924	924	924	924	0
412	20250311	142500	103517585	924	924	924	924	0
413	20250311	142400	103517585	924	923	924	923	880
414	20250311	142300	102704479	923	923	923	923	0
415	20250311	142200	102704479	923	921	924	921	120
416	20250311	142100	102593799	920	920	920	920	20
417	20250311	142000	102575399	919	921	921	919	130
418	20250311	141900	102455859	923	923	923	923	0
419	20250311	141800	102455859	923	923	923	923	400
420	20250311	141700	102086659	923	923	923	923	0
421	20250311	141600	102086659	923	923	923	923	108
422	20250311	141500	101986975	923	923	923	923	96
423	20250311	141400	101898367	924	924	924	924	303
424	20250311	141300	101618395	924	924	924	924	0
425	20250311	141200	101618395	924	924	924	924	473
426	20250311	141100	101181343	923	923	923	923	73
427	20250311	141000	101113964	920	920	920	920	0
428	20250311	140900	101113964	920	920	920	920	1
429	20250311	140800	101113044	921	921	921	921	1
430	20250311	140700	101112123	922	922	922	922	0
431	20250311	140600	101112123	922	922	922	922	0
432	20250311	140500	101112123	922	922	922	922	0
433	20250311	140400	101112123	922	922	922	922	0
434	20250311	140300	101112123	922	922	922	922	1
435	20250311	140200	101111201	924	924	924	924	0
436	20250311	140100	101111201	924	924	924	924	779
437	20250311	140000	100391405	925	925	925	925	0
438	20250311	135900	100391405	925	923	925	923	7000
439	20250311	135800	93918543	923	923	923	923	1
440	20250311	135700	93917620	923	923	923	923	0
441	20250311	135600	93917620	923	923	923	923	0
442	20250311	135500	93917620	923	923	923	923	0
443	20250311	135400	93917620	923	921	923	920	769
444	20250311	135300	93208238	922	922	922	922	21
445	20250311	135200	93188876	923	923	923	923	0
446	20250311	135100	93188876	923	923	923	923	246
447	20250311	135000	92961818	923	923	923	923	0
448	20250311	134900	92961818	923	923	923	923	0
449	20250311	134800	92961818	923	923	923	923	11
450	20250311	134700	92951665	923	923	923	923	13
451	20250311	134600	92939666	923	923	923	923	11
452	20250311	134500	92929513	923	923	923	923	5
453	20250311	134400	92924898	923	923	923	923	1
454	20250311	134300	92923975	923	922	923	922	5000
455	20250311	134200	88310477	922	921	922	920	1092
456	20250311	134100	87304044	921	921	921	921	62
457	20250311	134000	87246942	921	921	921	921	0
458	20250311	133900	87246942	921	921	921	921	3
459	20250311	133800	87244179	921	921	921	921	6
460	20250311	133700	87238653	921	921	921	921	510
461	20250311	133600	86768943	921	921	921	921	34
462	20250311	133500	86737629	921	920	921	920	18
463	20250311	133400	86721066	921	921	921	921	10
464	20250311	133300	86711856	921	921	921	921	0
465	20250311	133200	86711856	921	921	921	921	1
466	20250311	133100	86710935	920	920	920	920	1
467	20250311	133000	86710015	921	921	921	921	0
468	20250311	132900	86710015	921	921	921	921	2
469	20250311	132800	86708173	922	922	922	922	0
470	20250311	132700	86708173	922	922	922	922	871
471	20250311	132600	85905111	921	921	921	921	40
472	20250311	132500	85868271	918	918	918	918	0
473	20250311	132400	85868271	918	918	918	918	0
474	20250311	132300	85868271	918	918	918	918	35
475	20250311	132200	85836141	918	918	918	918	200
476	20250311	132100	85652541	920	920	920	920	0
477	20250311	132000	85652541	920	920	920	920	0
478	20250311	131900	85652541	920	920	920	920	0
479	20250311	131800	85652541	920	920	920	920	0
480	20250311	131700	85652541	920	920	920	920	641
481	20250311	131600	85062821	920	920	920	920	20
482	20250311	131500	85044421	922	922	922	922	19
483	20250311	131400	85026903	917	917	917	917	0
484	20250311	131300	85026903	917	917	917	917	0
485	20250311	131200	85026903	917	917	917	917	0
486	20250311	131100	85026903	917	917	917	917	0
487	20250311	131000	85026903	917	917	917	917	8200
488	20250311	130900	77507503	917	917	917	917	1
489	20250311	130800	77506586	922	922	922	922	0
490	20250311	130700	77506586	922	922	922	922	0
491	20250311	130600	77506586	922	922	922	922	0
492	20250311	130500	77506586	922	922	922	922	51
493	20250311	130400	77459564	916	916	916	916	0
494	20250311	130300	77459564	916	916	916	916	737
495	20250311	130200	76784472	923	923	923	923	4
496	20250311	130100	76780780	923	923	923	923	1
497	20250311	130000	76779857	923	923	923	923	20
498	20250311	125900	76761397	923	919	923	919	300
499	20250311	125800	76484537	920	920	920	920	0
500	20250311	125700	76484537	920	920	920	920	25
501	20250311	125600	76461537	920	920	920	920	0
502	20250311	125500	76461537	920	920	920	920	0
503	20250311	125400	76461537	920	920	920	920	0
504	20250311	125300	76461537	920	920	920	920	0
505	20250311	125200	76461537	920	920	920	920	0
506	20250311	125100	76461537	920	920	920	920	317
507	20250311	125000	76169897	920	920	920	920	0
508	20250311	124900	76169897	920	920	920	920	0
509	20250311	124800	76169897	920	920	920	920	0
510	20250311	124700	76169897	920	920	920	920	0
511	20250311	124600	76169897	920	920	920	920	1
512	20250311	124500	76168977	915	915	915	915	0
513	20250311	124400	76168977	915	915	915	915	0
514	20250311	124300	76168977	915	915	915	915	0
515	20250311	124200	76168977	915	915	915	915	0
516	20250311	124100	76168977	915	915	915	915	0
517	20250311	124000	76168977	915	915	915	915	324
518	20250311	123900	75872517	920	920	920	920	0
519	20250311	123800	75872517	920	920	920	920	1
520	20250311	123700	75871597	915	915	915	915	100
521	20250311	123600	75780097	920	920	920	920	0
522	20250311	123500	75780097	920	920	920	920	4
523	20250311	123400	75776417	914	914	914	914	100
524	20250311	123300	75685017	920	920	920	920	0
525	20250311	123200	75685017	920	914	920	914	111
526	20250311	123100	75583497	920	920	920	920	47
527	20250311	123000	75540257	920	920	920	920	0
528	20250311	122900	75540257	920	920	920	920	0
529	20250311	122800	75540257	920	914	920	914	301
530	20250311	122700	75265137	915	915	915	915	2
531	20250311	122600	75263307	924	924	924	924	0
532	20250311	122500	75263307	924	924	924	924	0
533	20250311	122400	75263307	924	924	924	924	0
534	20250311	122300	75263307	924	924	924	924	465
535	20250311	122200	74833647	916	916	916	916	625
536	20250311	122100	74261147	915	916	916	915	457
537	20250311	122000	73842539	925	925	925	925	0
538	20250311	121900	73842539	925	925	925	925	0
539	20250311	121800	73842539	925	925	925	925	0
540	20250311	121700	73842539	925	925	925	925	0
541	20250311	121600	73842539	925	925	925	925	0
542	20250311	121500	73842539	925	925	925	925	0
543	20250311	121400	73842539	925	925	925	925	0
544	20250311	121300	73842539	925	925	925	925	360
545	20250311	121200	73509539	924	924	924	924	0
546	20250311	121100	73509539	924	924	924	924	0
547	20250311	121000	73509539	924	924	924	924	0
548	20250311	120900	73509539	924	924	924	924	0
549	20250311	120800	73509539	924	924	924	924	0
550	20250311	120700	73509539	924	924	924	924	0
551	20250311	120600	73509539	924	924	924	924	802
552	20250311	120500	72768491	924	924	924	924	10
553	20250311	120400	72759251	924	924	924	924	0
554	20250311	120300	72759251	924	921	924	921	300
555	20250311	120200	72482939	920	918	920	918	555
556	20250311	120100	71972349	916	916	916	916	0
557	20250311	120000	71972349	916	919	919	916	26
558	20250311	115900	71948483	918	917	918	917	4
559	20250311	115800	71944813	916	916	916	916	0
560	20250311	115700	71944813	916	916	916	916	1
561	20250311	115600	71943897	919	919	919	919	123
562	20250311	115500	71830860	917	917	917	917	0
563	20250311	115400	71830860	917	917	917	917	0
564	20250311	115300	71830860	917	917	917	917	0
565	20250311	115200	71830860	917	917	917	917	0
566	20250311	115100	71830860	917	917	917	917	54
567	20250311	115000	71781342	916	916	916	916	71
568	20250311	114900	71716306	915	915	915	915	78
569	20250311	114800	71644936	915	915	915	915	27
570	20250311	114700	71620231	916	916	916	916	1
571	20250311	114600	71619315	916	916	916	916	0
572	20250311	114500	71619315	916	916	916	916	0
573	20250311	114400	71619315	916	916	916	916	0
574	20250311	114300	71619315	916	916	916	916	0
575	20250311	114200	71619315	916	916	916	916	0
576	20250311	114100	71619315	916	916	916	916	0
577	20250311	114000	71619315	916	916	916	916	33
578	20250311	113900	71589087	918	918	918	918	0
579	20250311	113800	71589087	918	918	918	918	0
580	20250311	113700	71589087	918	918	918	918	0
581	20250311	113600	71589087	918	918	918	918	0
582	20250311	113500	71589087	918	918	918	918	0
583	20250311	113400	71589087	918	918	918	918	0
584	20250311	113300	71589087	918	918	918	918	0
585	20250311	113200	71589087	918	918	918	918	0
586	20250311	113100	71589087	918	918	918	918	0
587	20250311	113000	71589087	918	918	918	918	0
588	20250311	112900	71589087	918	918	918	918	0
589	20250311	112800	71589087	918	918	918	918	0
590	20250311	112700	71589087	918	918	918	918	44
591	20250311	112600	71548695	918	918	918	918	0
592	20250311	112500	71548695	918	918	918	918	20
593	20250311	112400	71530335	919	919	919	919	0
594	20250311	112300	71530335	919	919	919	919	0
595	20250311	112200	71530335	919	919	919	919	1
596	20250311	112100	71529416	912	912	912	912	550
597	20250311	112000	71027816	911	915	915	911	150
598	20250311	111900	70890881	921	913	921	913	115
599	20250311	111800	70785766	921	921	921	921	0
600	20250311	111700	70785766	921	921	921	921	1
601	20250311	111600	70784845	913	913	913	913	0
602	20250311	111500	70784845	913	916	916	913	100
603	20250311	111400	70693511	922	922	922	922	0
604	20250311	111300	70693511	922	920	922	920	500
605	20250311	111200	70232744	920	912	920	912	101
606	20250311	111100	70139878	911	911	911	911	0
607	20250311	111000	70139878	911	911	911	911	0
608	20250311	110900	70139878	911	911	911	911	0
609	20250311	110800	70139878	911	911	911	911	250
610	20250311	110700	69912128	911	911	911	911	0
611	20250311	110600	69912128	911	911	911	911	0
612	20250311	110500	69912128	911	912	912	911	8
613	20250311	110400	69904833	914	914	914	914	1
614	20250311	110300	69903919	920	920	920	920	0
615	20250311	110200	69903919	920	920	920	920	0
616	20250311	110100	69903919	920	920	920	920	0
617	20250311	110000	69903919	920	920	920	920	0
618	20250311	105900	69903919	920	920	920	920	0
619	20250311	105800	69903919	920	920	920	920	0
620	20250311	105700	69903919	920	911	920	911	121
621	20250311	105600	69792847	911	911	911	911	23
622	20250311	105500	69771894	912	913	913	912	188
623	20250311	105400	69600437	913	913	913	913	1
624	20250311	105300	69599524	913	913	913	913	1
625	20250311	105200	69598611	913	913	913	913	0
626	20250311	105100	69598611	913	913	913	913	2
627	20250311	105000	69596785	913	913	913	913	3
628	20250311	104900	69594046	912	912	912	912	0
629	20250311	104800	69594046	912	912	912	912	0
630	20250311	104700	69594046	912	912	912	912	1
631	20250311	104600	69593134	912	912	912	912	0
632	20250311	104500	69593134	912	912	912	912	0
633	20250311	104400	69593134	912	912	912	912	0
634	20250311	104300	69593134	912	912	912	912	1
635	20250311	104200	69592222	915	914	915	914	51
636	20250311	104100	69545559	918	918	918	918	0
637	20250311	104000	69545559	918	918	918	918	0
638	20250311	103900	69545559	918	913	918	913	5
639	20250311	103800	69540981	912	912	912	912	315
640	20250311	103700	69253701	912	912	912	912	0
641	20250311	103600	69253701	912	912	912	912	0
642	20250311	103500	69253701	912	912	912	912	2
643	20250311	103400	69251877	911	910	911	910	2
644	20250311	103300	69250056	909	909	909	908	1399
645	20250311	103200	67978706	908	909	909	908	951
646	20250311	103100	67114255	912	912	912	912	45
647	20250311	103000	67073215	911	911	911	911	0
648	20250311	102900	67073215	911	911	911	911	2
649	20250311	102800	67071393	910	910	910	910	0
650	20250311	102700	67071393	910	910	910	910	2
651	20250311	102600	67069573	909	911	911	909	219
652	20250311	102500	66870470	914	912	915	911	34
653	20250311	102400	66839399	912	912	912	912	2
654	20250311	102300	66837575	911	911	911	911	2
655	20250311	102200	66835753	910	910	910	910	0
656	20250311	102100	66835753	910	910	910	910	4
657	20250311	102000	66832113	909	909	909	909	0
658	20250311	101900	66832113	909	909	909	909	593
659	20250311	101800	66293076	910	910	910	910	1
660	20250311	101700	66292166	909	909	909	909	84
661	20250311	101600	66215810	910	910	910	910	0
662	20250311	101500	66215810	910	910	910	910	35
663	20250311	101400	66183960	909	909	909	909	30
664	20250311	101300	66156690	909	909	909	909	2126
665	20250311	101200	64224156	907	909	909	907	2023
666	20250311	101100	62386723	909	909	909	909	0
667	20250311	101000	62386723	909	911	911	909	1187
668	20250311	100900	61306455	914	914	914	914	0
669	20250311	100800	61306455	914	914	914	914	1
670	20250311	100700	61305541	911	911	911	911	0
671	20250311	100600	61305541	911	911	911	911	0
672	20250311	100500	61305541	911	911	911	911	0
673	20250311	100400	61305541	911	911	911	911	78
674	20250311	100300	61234483	913	912	913	912	143
675	20250311	100200	61103989	912	912	912	911	1121
676	20250311	100100	60081742	911	911	911	911	0
677	20250311	100000	60081742	911	911	911	911	0
678	20250311	095900	60081742	911	911	911	911	0
679	20250311	095800	60081742	911	912	912	911	388
680	20250311	095700	59728241	911	913	913	911	5570
681	20250311	095600	54651582	915	916	916	914	7042
682	20250311	095500	48208954	917	917	917	917	100
683	20250311	095400	48117254	916	916	916	916	0
684	20250311	095300	48117254	916	916	916	916	0
685	20250311	095200	48117254	916	916	920	916	2102
686	20250311	095100	46191422	917	917	917	917	252
687	20250311	095000	45960338	923	916	923	916	139
688	20250311	094900	45832737	915	915	916	914	451
689	20250311	094800	45420514	915	917	917	914	5181
690	20250311	094700	40680048	918	918	918	918	12
691	20250311	094600	40669032	918	920	920	918	7
692	20250311	094500	40662595	920	920	920	920	25
693	20250311	094400	40639595	920	920	920	920	10
694	20250311	094300	40630395	915	920	920	915	550
695	20250311	094200	40126895	919	919	919	919	1606
696	20250311	094100	38650981	919	919	919	919	1607
697	20250311	094000	37174148	919	915	919	915	5
698	20250311	093900	37169563	913	914	914	913	189
699	20250311	093800	36996975	914	914	914	914	0
700	20250311	093700	36996975	914	919	919	914	16
701	20250311	093600	36982276	918	918	918	918	38
702	20250311	093500	36947392	912	917	918	912	1445
703	20250311	093400	35621543	915	917	917	915	93
704	20250311	093300	35536371	916	914	917	914	963
705	20250311	093200	34654978	913	915	917	913	458
706	20250311	093100	34235482	914	914	914	914	1
707	20250311	093000	34234568	917	914	917	914	265
708	20250311	092900	33991926	911	911	911	911	273
709	20250311	092800	33743223	910	910	910	910	491
710	20250311	092700	33296413	914	914	914	914	100
711	20250311	092600	33205013	914	914	914	914	0
712	20250311	092500	33205013	914	908	914	908	400
713	20250311	092400	32841213	908	910	910	908	2000
714	20250311	092300	31024789	908	908	908	908	0
715	20250311	092200	31024789	908	908	908	908	3
716	20250311	092100	31022065	908	915	915	908	3010
717	20250311	092000	28284860	915	915	915	915	20
718	20250311	091900	28266560	910	910	910	910	408
719	20250311	091800	27895280	910	911	911	910	17946
720	20250311	091700	11561390	911	911	911	911	0
721	20250311	091600	11561390	911	911	911	911	0
722	20250311	091500	11561390	911	911	911	911	1
723	20250311	091400	11560479	911	911	911	911	0
724	20250311	091300	11560479	911	911	911	911	0
725	20250311	091200	11560479	911	911	911	911	0
726	20250311	091100	11560479	911	911	911	911	1
727	20250311	091000	11559568	911	913	915	911	2148
728	20250311	090900	9600335	915	915	915	915	1
729	20250311	090800	9599420	912	912	912	912	0
730	20250311	090700	9599420	912	912	912	912	30
731	20250311	090600	9572060	912	913	922	912	419
732	20250311	090500	9189889	910	910	910	910	0
733	20250311	090400	9189889	910	910	910	910	0
734	20250311	090300	9189889	910	912	912	910	3410
735	20250311	090200	6084580	911	911	911	911	508
736	20250311	090100	5621792	915	915	916	915	59
737	20250311	090000	5567799	909	915	925	909	6086