KissMeData/056090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194100	242437885	911	911	911	911	1755
3	20250306	194000	242437885	911	911	911	911	0
4	20250306	193900	242437885	911	911	911	911	0
5	20250306	193800	242437885	911	911	911	911	0
6	20250306	193700	242437885	911	911	911	911	0
7	20250306	193600	242437885	911	911	911	911	0
8	20250306	193500	242437885	911	911	911	911	0
9	20250306	193400	242437885	911	911	911	911	0
10	20250306	193300	242437885	911	911	911	911	0
11	20250306	193200	242437885	911	911	911	911	0
12	20250306	193100	242437885	911	911	911	911	0
13	20250306	193000	242437885	911	911	911	911	0
14	20250306	192900	242437885	911	911	911	911	0
15	20250306	192800	242437885	911	911	911	911	0
16	20250306	192700	242437885	911	911	911	911	0
17	20250306	192600	242437885	911	911	911	911	0
18	20250306	192500	242437885	911	911	911	911	0
19	20250306	192400	242437885	911	911	911	911	0
20	20250306	192300	242437885	911	911	911	911	0
21	20250306	192200	242437885	911	911	911	911	0
22	20250306	192100	242437885	911	911	911	911	0
23	20250306	192000	242437885	911	911	911	911	0
24	20250306	191900	242437885	911	911	911	911	0
25	20250306	191800	242437885	911	911	911	911	0
26	20250306	191700	242437885	911	911	911	911	0
27	20250306	191600	242437885	911	911	911	911	0
28	20250306	191500	242437885	911	911	911	911	0
29	20250306	191400	242437885	911	911	911	911	0
30	20250306	191300	242437885	911	911	911	911	0
31	20250306	191200	242437885	911	911	911	911	0
32	20250306	191100	242437885	911	911	911	911	1755
33	20250306	191000	242437885	911	911	911	911	0
34	20250306	190900	242437885	911	911	911	911	0
35	20250306	190800	242437885	911	911	911	911	0
36	20250306	190700	242437885	911	911	911	911	0
37	20250306	190600	242437885	911	911	911	911	0
38	20250306	190500	242437885	911	911	911	911	0
39	20250306	190400	242437885	911	911	911	911	0
40	20250306	190300	242437885	911	911	911	911	0
41	20250306	190200	242437885	911	911	911	911	0
42	20250306	190100	242437885	911	911	911	911	0
43	20250306	190000	242437885	911	911	911	911	0
44	20250306	185900	242437885	911	911	911	911	0
45	20250306	185800	242437885	911	911	911	911	0
46	20250306	185700	242437885	911	911	911	911	0
47	20250306	185600	242437885	911	911	911	911	0
48	20250306	185500	242437885	911	911	911	911	0
49	20250306	185400	242437885	911	911	911	911	0
50	20250306	185300	242437885	911	911	911	911	0
51	20250306	185200	242437885	911	911	911	911	0
52	20250306	185100	242437885	911	911	911	911	0
53	20250306	185000	242437885	911	911	911	911	0
54	20250306	184900	242437885	911	911	911	911	0
55	20250306	184800	242437885	911	911	911	911	0
56	20250306	184700	242437885	911	911	911	911	0
57	20250306	184600	242437885	911	911	911	911	0
58	20250306	184500	242437885	911	911	911	911	0
59	20250306	184400	242437885	911	911	911	911	0
60	20250306	184300	242437885	911	911	911	911	0
61	20250306	184200	242437885	911	911	911	911	0
62	20250306	184100	242437885	911	911	911	911	1755
63	20250306	184000	242437885	911	911	911	911	0
64	20250306	183900	242437885	911	911	911	911	0
65	20250306	183800	242437885	911	911	911	911	0
66	20250306	183700	242437885	911	911	911	911	0
67	20250306	183600	242437885	911	911	911	911	0
68	20250306	183500	242437885	911	911	911	911	0
69	20250306	183400	242437885	911	911	911	911	0
70	20250306	183300	242437885	911	911	911	911	0
71	20250306	183200	242437885	911	911	911	911	0
72	20250306	183100	242437885	911	911	911	911	0
73	20250306	183000	242437885	911	911	911	911	0
74	20250306	182900	242437885	911	911	911	911	0
75	20250306	182800	242437885	911	911	911	911	0
76	20250306	182700	242437885	911	911	911	911	0
77	20250306	182600	242437885	911	911	911	911	0
78	20250306	182500	242437885	911	911	911	911	0
79	20250306	182400	242437885	911	911	911	911	0
80	20250306	182300	242437885	911	911	911	911	0
81	20250306	182200	242437885	911	911	911	911	0
82	20250306	182100	242437885	911	911	911	911	0
83	20250306	182000	242437885	911	911	911	911	0
84	20250306	181900	242437885	911	911	911	911	0
85	20250306	181800	242437885	911	911	911	911	0
86	20250306	181700	242437885	911	911	911	911	0
87	20250306	181600	242437885	911	911	911	911	0
88	20250306	181500	242437885	911	911	911	911	0
89	20250306	181400	242437885	911	911	911	911	0
90	20250306	181300	242437885	911	911	911	911	0
91	20250306	181200	242437885	911	911	911	911	0
92	20250306	181100	242437885	911	911	911	911	1755
93	20250306	181000	242437885	911	911	911	911	0
94	20250306	180900	242437885	911	911	911	911	0
95	20250306	180800	242437885	911	911	911	911	0
96	20250306	180700	242437885	911	911	911	911	0
97	20250306	180600	242437885	911	911	911	911	0
98	20250306	180500	242437885	911	911	911	911	0
99	20250306	180400	242437885	911	911	911	911	0
100	20250306	180300	242437885	911	911	911	911	0
101	20250306	180200	242437885	911	911	911	911	0
102	20250306	180100	242437885	911	911	911	911	0
103	20250306	180000	242437885	911	911	911	911	0
104	20250306	175900	242437885	911	911	911	911	0
105	20250306	175800	242437885	911	911	911	911	0
106	20250306	175700	242437885	911	911	911	911	0
107	20250306	175600	242437885	911	911	911	911	0
108	20250306	175500	242437885	911	911	911	911	0
109	20250306	175400	242437885	911	911	911	911	0
110	20250306	175300	242437885	911	911	911	911	0
111	20250306	175200	242437885	911	911	911	911	0
112	20250306	175100	242437885	911	911	911	911	0
113	20250306	175000	242437885	911	911	911	911	0
114	20250306	174900	242437885	911	911	911	911	0
115	20250306	174800	242437885	911	911	911	911	0
116	20250306	174700	242437885	911	911	911	911	0
117	20250306	174600	242437885	911	911	911	911	0
118	20250306	174500	242437885	911	911	911	911	0
119	20250306	174400	242437885	911	911	911	911	0
120	20250306	174300	242437885	911	911	911	911	0
121	20250306	174200	242437885	911	911	911	911	0
122	20250306	174100	242437885	911	911	911	911	1755
123	20250306	174000	242437885	911	911	911	911	0
124	20250306	173900	242437885	911	911	911	911	0
125	20250306	173800	242437885	911	911	911	911	0
126	20250306	173700	242437885	911	911	911	911	0
127	20250306	173600	242437885	911	911	911	911	0
128	20250306	173500	242437885	911	911	911	911	0
129	20250306	173400	242437885	911	911	911	911	0
130	20250306	173300	242437885	911	911	911	911	0
131	20250306	173200	242437885	911	911	911	911	0
132	20250306	173100	242437885	911	911	911	911	0
133	20250306	173000	242437885	911	911	911	911	0
134	20250306	172900	242437885	911	911	911	911	0
135	20250306	172800	242437885	911	911	911	911	0
136	20250306	172700	242437885	911	911	911	911	0
137	20250306	172600	242437885	911	911	911	911	0
138	20250306	172500	242437885	911	911	911	911	0
139	20250306	172400	242437885	911	911	911	911	0
140	20250306	172300	242437885	911	911	911	911	0
141	20250306	172200	242437885	911	911	911	911	0
142	20250306	172100	242437885	911	911	911	911	0
143	20250306	172000	242437885	911	911	911	911	0
144	20250306	171900	242437885	911	911	911	911	0
145	20250306	171800	242437885	911	911	911	911	0
146	20250306	171700	242437885	911	911	911	911	0
147	20250306	171600	242437885	911	911	911	911	0
148	20250306	171500	242437885	911	911	911	911	0
149	20250306	171400	242437885	911	911	911	911	0
150	20250306	171300	242437885	911	911	911	911	0
151	20250306	171200	242437885	911	911	911	911	0
152	20250306	171100	242437885	911	911	911	911	1755
153	20250306	171000	242437885	911	911	911	911	0
154	20250306	170900	242437885	911	911	911	911	0
155	20250306	170800	242437885	911	911	911	911	0
156	20250306	170700	242437885	911	911	911	911	0
157	20250306	170600	242437885	911	911	911	911	0
158	20250306	170500	242437885	911	911	911	911	0
159	20250306	170400	242437885	911	911	911	911	0
160	20250306	170300	242437885	911	911	911	911	0
161	20250306	170200	242437885	911	911	911	911	0
162	20250306	170100	242437885	911	911	911	911	0
163	20250306	170000	242437885	911	911	911	911	0
164	20250306	165900	242437885	911	911	911	911	0
165	20250306	165800	242437885	911	911	911	911	0
166	20250306	165700	242437885	911	911	911	911	0
167	20250306	165600	242437885	911	911	911	911	0
168	20250306	165500	242437885	911	911	911	911	0
169	20250306	165400	242437885	911	911	911	911	0
170	20250306	165300	242437885	911	911	911	911	0
171	20250306	165200	242437885	911	911	911	911	0
172	20250306	165100	242437885	911	911	911	911	0
173	20250306	165000	242437885	911	911	911	911	0
174	20250306	164900	242437885	911	911	911	911	0
175	20250306	164800	242437885	911	911	911	911	0
176	20250306	164700	242437885	911	911	911	911	0
177	20250306	164600	242437885	911	911	911	911	0
178	20250306	164500	242437885	911	911	911	911	0
179	20250306	164400	242437885	911	911	911	911	0
180	20250306	164300	242437885	911	911	911	911	0
181	20250306	164200	242437885	911	911	911	911	0
182	20250306	164100	242437885	911	911	911	911	1755
183	20250306	164000	242437885	911	911	911	911	0
184	20250306	163900	242437885	911	911	911	911	0
185	20250306	163800	242437885	911	911	911	911	0
186	20250306	163700	242437885	911	911	911	911	0
187	20250306	163600	242437885	911	911	911	911	0
188	20250306	163500	242437885	911	911	911	911	0
189	20250306	163400	242437885	911	911	911	911	0
190	20250306	163300	242437885	911	911	911	911	0
191	20250306	163200	242437885	911	911	911	911	0
192	20250306	163100	242437885	911	911	911	911	0
193	20250306	163000	242437885	911	911	911	911	0
194	20250306	162900	242437885	911	911	911	911	0
195	20250306	162800	242437885	911	911	911	911	0
196	20250306	162700	242437885	911	911	911	911	0
197	20250306	162600	242437885	911	911	911	911	0
198	20250306	162500	242437885	911	911	911	911	0
199	20250306	162400	242437885	911	911	911	911	0
200	20250306	162300	242437885	911	911	911	911	0
201	20250306	162200	242437885	911	911	911	911	0
202	20250306	162100	242437885	911	911	911	911	0
203	20250306	162000	242437885	911	911	911	911	0
204	20250306	161900	242437885	911	911	911	911	0
205	20250306	161800	242437885	911	911	911	911	0
206	20250306	161700	242437885	911	911	911	911	0
207	20250306	161600	242437885	911	911	911	911	0
208	20250306	161500	242437885	911	911	911	911	0
209	20250306	161400	242437885	911	911	911	911	0
210	20250306	161300	242437885	911	911	911	911	0
211	20250306	161200	242437885	911	911	911	911	0
212	20250306	161100	242437885	911	911	911	911	1755
213	20250306	161000	242437885	911	911	911	911	0
214	20250306	160900	242437885	911	911	911	911	0
215	20250306	160800	242437885	911	911	911	911	0
216	20250306	160700	242437885	911	911	911	911	0
217	20250306	160600	242437885	911	911	911	911	0
218	20250306	160500	242437885	911	911	911	911	0
219	20250306	160400	242437885	911	911	911	911	0
220	20250306	160300	242437885	911	911	911	911	0
221	20250306	160200	242437885	911	911	911	911	0
222	20250306	160100	242437885	911	911	911	911	0
223	20250306	160000	242437885	911	911	911	911	0
224	20250306	155900	242437885	911	911	911	911	0
225	20250306	155800	242437885	911	911	911	911	0
226	20250306	155700	242437885	911	911	911	911	0
227	20250306	155600	242437885	911	911	911	911	0
228	20250306	155500	242437885	911	911	911	911	0
229	20250306	155400	242437885	911	911	911	911	0
230	20250306	155300	242437885	911	911	911	911	0
231	20250306	155200	242437885	911	911	911	911	0
232	20250306	155100	242437885	911	911	911	911	0
233	20250306	155000	242437885	911	911	911	911	0
234	20250306	154900	242437885	911	911	911	911	0
235	20250306	154800	242437885	911	911	911	911	0
236	20250306	154700	242437885	911	911	911	911	0
237	20250306	154600	242437885	911	911	911	911	0
238	20250306	154500	242437885	911	911	911	911	0
239	20250306	154400	242437885	911	911	911	911	0
240	20250306	154300	242437885	911	911	911	911	0
241	20250306	154200	242437885	911	911	911	911	0
242	20250306	154100	242437885	911	911	911	911	1755
243	20250306	154000	242437885	911	911	911	911	0
244	20250306	153900	242437885	911	911	911	911	0
245	20250306	153800	242437885	911	911	911	911	0
246	20250306	153700	242437885	911	911	911	911	0
247	20250306	153600	242437885	911	911	911	911	0
248	20250306	153500	242437885	911	911	911	911	0
249	20250306	153400	242437885	911	911	911	911	0
250	20250306	153300	242437885	911	911	911	911	0
251	20250306	153200	242437885	911	911	911	911	0
252	20250306	153100	242437885	911	911	911	911	0
253	20250306	153000	242437885	911	911	911	911	1755
254	20250306	152900	240839080	911	911	911	911	0
255	20250306	152800	240839080	911	911	911	911	0
256	20250306	152700	240839080	911	911	911	911	0
257	20250306	152600	240839080	911	911	911	911	0
258	20250306	152500	240839080	911	911	911	911	0
259	20250306	152400	240839080	911	911	911	911	0
260	20250306	152300	240839080	911	911	911	911	0
261	20250306	152200	240839080	911	911	911	911	0
262	20250306	152100	240839080	911	911	911	911	0
263	20250306	152000	240839080	911	911	911	911	0
264	20250306	151900	240839080	911	909	911	909	2135
265	20250306	151800	238898245	909	909	909	909	1
266	20250306	151700	238897336	907	909	909	907	4438
267	20250306	151600	234872068	908	908	909	908	4437
268	20250306	151500	230839272	908	908	909	908	1068
269	20250306	151400	229869100	908	907	908	907	1522
270	20250306	151300	228488124	908	907	908	907	388
271	20250306	151200	228136207	908	908	908	908	293
272	20250306	151100	227870163	909	909	909	909	82
273	20250306	151000	227795625	909	909	909	909	2000
274	20250306	150900	225977625	908	909	909	908	25
275	20250306	150800	225954915	909	909	909	908	1239
276	20250306	150700	224828802	909	909	909	908	2892
277	20250306	150600	222201976	908	909	909	908	2
278	20250306	150500	222200159	908	909	909	908	3
279	20250306	150400	222197434	905	905	905	905	0
280	20250306	150300	222197434	905	909	909	905	14812
281	20250306	150200	208766309	910	910	910	910	1
282	20250306	150100	208765399	909	909	909	909	0
283	20250306	150000	208765399	909	908	910	908	288
284	20250306	145900	208503607	909	909	909	909	1302
285	20250306	145800	207320089	910	910	910	910	1
286	20250306	145700	207319179	910	909	910	909	3714
287	20250306	145600	203943143	910	910	910	910	1
288	20250306	145500	203942233	911	911	911	911	0
289	20250306	145400	203942233	911	911	911	911	0
290	20250306	145300	203942233	911	910	911	910	3736
291	20250306	145200	200542348	911	911	911	911	6
292	20250306	145100	200536882	911	911	911	911	0
293	20250306	145000	200536882	911	911	911	911	38
294	20250306	144900	200502264	911	911	911	911	1
295	20250306	144800	200501353	911	911	911	911	1645
296	20250306	144700	199002758	912	911	912	911	658
297	20250306	144600	198403318	910	912	912	910	2860
298	20250306	144500	195797865	915	915	915	915	0
299	20250306	144400	195797865	915	915	915	915	0
300	20250306	144300	195797865	915	915	915	915	0
301	20250306	144200	195797865	915	915	915	915	1
302	20250306	144100	195796950	911	911	911	911	7
303	20250306	144000	195790573	915	915	915	915	0
304	20250306	143900	195790573	915	915	915	915	1
305	20250306	143800	195789658	912	912	912	912	101
306	20250306	143700	195697546	915	912	915	912	16
307	20250306	143600	195682951	914	914	914	914	2
308	20250306	143500	195681123	916	916	916	916	0
309	20250306	143400	195681123	916	916	916	916	0
310	20250306	143300	195681123	916	916	916	916	0
311	20250306	143200	195681123	916	916	916	916	11
312	20250306	143100	195671047	912	912	912	912	95
313	20250306	143000	195584407	912	912	912	912	71
314	20250306	142900	195519655	912	916	916	912	7437
315	20250306	142800	188735884	916	916	916	916	0
316	20250306	142700	188735884	916	916	916	916	0
317	20250306	142600	188735884	916	915	916	915	102
318	20250306	142500	188642553	915	915	915	915	101
319	20250306	142400	188550138	915	915	915	915	0
320	20250306	142300	188550138	915	915	916	914	544
321	20250306	142200	188052915	916	913	916	913	818
322	20250306	142100	187306078	913	913	913	913	183
323	20250306	142000	187138999	913	915	916	913	6223
324	20250306	141900	181457128	916	916	916	916	0
325	20250306	141800	181457128	916	916	916	916	0
326	20250306	141700	181457128	916	916	916	916	145
327	20250306	141600	181324308	915	915	915	915	39
328	20250306	141500	181288623	916	916	916	916	100
329	20250306	141400	181197023	916	916	916	916	0
330	20250306	141300	181197023	916	916	916	916	0
331	20250306	141200	181197023	916	916	916	916	200
332	20250306	141100	181013823	916	916	916	916	3
333	20250306	141000	181011075	916	916	916	916	151
334	20250306	140900	180872759	916	916	916	916	310
335	20250306	140800	180588799	916	915	916	915	156
336	20250306	140700	180445960	914	916	916	914	2955
337	20250306	140600	177744717	916	916	916	916	464
338	20250306	140500	177319693	916	916	916	916	155
339	20250306	140400	177177713	916	917	917	916	194
340	20250306	140300	176999970	916	916	916	916	272
341	20250306	140200	176750818	915	917	917	915	2457
342	20250306	140100	174502235	917	917	917	917	1166
343	20250306	140000	173433013	917	917	917	917	14
344	20250306	135900	173420175	918	918	918	918	4
345	20250306	135800	173416503	917	917	917	917	0
346	20250306	135700	173416503	917	917	917	917	75
347	20250306	135600	173347728	917	917	917	917	98
348	20250306	135500	173257862	917	917	917	917	0
349	20250306	135400	173257862	917	917	917	917	2
350	20250306	135300	173256028	918	918	918	918	87
351	20250306	135200	173176162	917	918	918	917	2
352	20250306	135100	173174327	914	914	914	914	0
353	20250306	135000	173174327	914	915	915	914	1543
354	20250306	134900	171764024	914	918	918	914	2199
355	20250306	134800	169753971	915	916	916	915	160
356	20250306	134700	169607570	918	917	918	914	2003
357	20250306	134600	167776085	916	918	918	916	51
358	20250306	134500	167729367	916	916	916	916	0
359	20250306	134400	167729367	916	916	916	916	0
360	20250306	134300	167729367	916	916	916	915	37
361	20250306	134200	167695477	918	918	918	918	1
362	20250306	134100	167694559	915	915	915	915	0
363	20250306	134000	167694559	915	915	915	915	140
364	20250306	133900	167566459	914	914	914	914	0
365	20250306	133800	167566459	914	914	914	914	0
366	20250306	133700	167566459	914	914	914	914	0
367	20250306	133600	167566459	914	915	915	914	550
368	20250306	133500	167063275	918	918	918	918	1
369	20250306	133400	167062357	915	918	918	915	5007
370	20250306	133300	162477189	918	918	918	918	0
371	20250306	133200	162477189	918	918	918	918	0
372	20250306	133100	162477189	918	918	918	918	0
373	20250306	133000	162477189	918	917	918	917	1551
374	20250306	132900	161054921	918	918	918	918	1
375	20250306	132800	161054003	918	918	918	918	2
376	20250306	132700	161052167	919	919	919	919	1
377	20250306	132600	161051248	917	917	917	917	1135
378	20250306	132500	160010453	918	918	918	918	1
379	20250306	132400	160009535	918	918	918	918	1
380	20250306	132300	160008617	919	919	919	919	0
381	20250306	132200	160008617	919	919	919	919	5
382	20250306	132100	160004022	919	919	919	919	0
383	20250306	132000	160004022	919	919	919	919	0
384	20250306	131900	160004022	919	919	919	919	0
385	20250306	131800	160004022	919	919	919	919	36
386	20250306	131700	159970938	919	919	919	919	0
387	20250306	131600	159970938	919	919	919	919	0
388	20250306	131500	159970938	919	919	919	919	926
389	20250306	131400	159119944	919	919	919	919	0
390	20250306	131300	159119944	919	919	919	919	0
391	20250306	131200	159119944	919	919	919	919	0
392	20250306	131100	159119944	919	919	919	919	0
393	20250306	131000	159119944	919	919	919	919	1
394	20250306	130900	159119025	915	915	915	915	0
395	20250306	130800	159119025	915	919	919	915	2
396	20250306	130700	159117191	915	915	915	915	0
397	20250306	130600	159117191	915	916	916	915	11
398	20250306	130500	159107125	915	916	916	915	335
399	20250306	130400	158800497	919	918	919	918	2
400	20250306	130300	158798660	916	916	916	916	4
401	20250306	130200	158794996	919	917	919	917	2
402	20250306	130100	158793160	919	919	919	916	145
403	20250306	130000	158660190	918	918	918	918	1
404	20250306	125900	158659272	917	917	917	917	0
405	20250306	125800	158659272	917	917	917	917	62
406	20250306	125700	158602418	917	917	917	917	0
407	20250306	125600	158602418	917	917	917	917	5
408	20250306	125500	158597833	917	915	917	915	501
409	20250306	125400	158139416	916	914	916	913	3076
410	20250306	125300	155330771	915	916	916	915	925
411	20250306	125200	154483689	917	917	917	917	0
412	20250306	125100	154483689	917	917	917	917	402
413	20250306	125000	154115055	917	917	917	917	100
414	20250306	124900	154023355	917	916	917	916	404
415	20250306	124800	153653191	916	916	916	916	0
416	20250306	124700	153653191	916	916	916	916	196
417	20250306	124600	153473655	915	916	916	915	210
418	20250306	124500	153281405	916	916	916	916	350
419	20250306	124400	152960805	916	916	916	916	1
420	20250306	124300	152959889	915	915	915	915	0
421	20250306	124200	152959889	915	915	915	915	263
422	20250306	124100	152719244	916	916	916	916	0
423	20250306	124000	152719244	916	916	916	916	162
424	20250306	123900	152570852	916	916	916	916	0
425	20250306	123800	152570852	916	916	916	916	264
426	20250306	123700	152329028	915	915	915	915	275
427	20250306	123600	152077403	913	913	913	913	485
428	20250306	123500	151634598	912	912	912	912	0
429	20250306	123400	151634598	912	912	912	912	0
430	20250306	123300	151634598	912	912	912	912	12
431	20250306	123200	151623654	913	913	913	913	1
432	20250306	123100	151622741	912	912	912	912	0
433	20250306	123000	151622741	912	912	912	912	50
434	20250306	122900	151577141	913	913	913	913	0
435	20250306	122800	151577141	913	912	913	911	270
436	20250306	122700	151331071	913	913	913	913	0
437	20250306	122600	151331071	913	915	915	913	315
438	20250306	122500	151043473	914	914	914	913	16
439	20250306	122400	151028862	915	915	915	915	3
440	20250306	122300	151026117	915	915	915	915	0
441	20250306	122200	151026117	915	915	915	915	0
442	20250306	122100	151026117	915	915	915	915	0
443	20250306	122000	151026117	915	915	915	915	1
444	20250306	121900	151025202	909	909	909	909	0
445	20250306	121800	151025202	909	911	911	909	1319
446	20250306	121700	149825129	906	906	906	906	0
447	20250306	121600	149825129	906	914	914	906	15000
448	20250306	121500	136172617	915	915	915	915	1
449	20250306	121400	136171702	915	915	915	915	0
450	20250306	121300	136171702	915	915	915	915	0
451	20250306	121200	136171702	915	915	915	915	0
452	20250306	121100	136171702	915	915	915	915	153
453	20250306	121000	136031707	915	913	915	913	1545
454	20250306	120900	134620262	913	913	913	913	0
455	20250306	120800	134620262	913	913	913	913	214
456	20250306	120700	134424880	913	913	913	913	0
457	20250306	120600	134424880	913	913	913	913	0
458	20250306	120500	134424880	913	913	913	913	6
459	20250306	120400	134419402	913	913	913	913	0
460	20250306	120300	134419402	913	913	913	913	20
461	20250306	120200	134401142	913	913	913	913	0
462	20250306	120100	134401142	913	913	913	913	0
463	20250306	120000	134401142	913	913	913	913	0
464	20250306	115900	134401142	913	912	913	912	1096
465	20250306	115800	133401398	912	912	912	912	1096
466	20250306	115700	132401846	913	908	913	908	21
467	20250306	115600	132382773	908	908	908	908	0
468	20250306	115500	132382773	908	911	911	908	2183
469	20250306	115400	130399171	912	911	912	911	107
470	20250306	115300	130301588	912	912	912	912	0
471	20250306	115200	130301588	912	912	912	912	281
472	20250306	115100	130045316	912	912	912	912	0
473	20250306	115000	130045316	912	912	912	912	0
474	20250306	114900	130045316	912	912	912	912	224
475	20250306	114800	129841028	911	911	911	911	500
476	20250306	114700	129385528	913	913	913	913	0
477	20250306	114600	129385528	913	913	913	913	13
478	20250306	114500	129373659	913	912	913	907	9989
479	20250306	114400	120293119	913	913	913	913	6
480	20250306	114300	120287641	912	912	912	912	190
481	20250306	114200	120114361	912	912	912	912	0
482	20250306	114100	120114361	912	912	912	912	0
483	20250306	114000	120114361	912	912	912	912	119
484	20250306	113900	120005833	912	912	912	912	7
485	20250306	113800	119999449	912	912	912	912	49
486	20250306	113700	119954761	912	912	912	912	0
487	20250306	113600	119954761	912	912	912	912	236
488	20250306	113500	119739529	913	913	913	913	0
489	20250306	113400	119739529	913	913	913	913	5
490	20250306	113300	119734964	913	913	913	913	1
491	20250306	113200	119734051	911	912	912	911	500
492	20250306	113100	119278544	913	913	913	913	600
493	20250306	113000	118730744	913	914	914	913	500
494	20250306	112900	118274243	915	914	915	913	501
495	20250306	112800	117816827	913	913	913	913	242
496	20250306	112700	117595881	914	914	914	914	258
497	20250306	112600	117360069	916	915	916	915	100
498	20250306	112500	117268568	914	914	914	914	10
499	20250306	112400	117259428	915	915	915	915	200
500	20250306	112300	117076428	915	915	915	915	0
501	20250306	112200	117076428	915	913	915	913	128
502	20250306	112100	116959562	913	912	913	912	100
503	20250306	112000	116868361	912	913	913	912	910
504	20250306	111900	116038431	913	913	913	913	0
505	20250306	111800	116038431	913	913	913	913	1
506	20250306	111700	116037518	913	913	913	913	4
507	20250306	111600	116033866	913	914	914	913	2454
508	20250306	111500	113791143	916	916	916	916	0
509	20250306	111400	113791143	916	916	916	916	0
510	20250306	111300	113791143	916	916	916	916	0
511	20250306	111200	113791143	916	916	916	914	3
512	20250306	111100	113788397	913	913	913	913	0
513	20250306	111000	113788397	913	913	913	913	500
514	20250306	110900	113331897	913	913	913	913	500
515	20250306	110800	112875397	912	912	912	912	0
516	20250306	110700	112875397	912	914	914	912	270
517	20250306	110600	112629154	913	914	914	913	146
518	20250306	110500	112495852	914	914	914	914	0
519	20250306	110400	112495852	914	914	914	914	33
520	20250306	110300	112465690	913	912	913	912	93
521	20250306	110200	112380846	913	913	913	913	1
522	20250306	110100	112379933	914	914	914	914	43
523	20250306	110000	112340631	916	916	916	916	0
524	20250306	105900	112340631	916	916	916	916	0
525	20250306	105800	112340631	916	916	916	916	46
526	20250306	105700	112298495	913	913	913	913	0
527	20250306	105600	112298495	913	913	913	913	0
528	20250306	105500	112298495	913	916	916	913	2
529	20250306	105400	112296666	915	915	915	915	0
530	20250306	105300	112296666	915	915	915	915	122
531	20250306	105200	112185036	916	916	916	916	0
532	20250306	105100	112185036	916	916	916	916	1
533	20250306	105000	112184120	912	912	912	912	0
534	20250306	104900	112184120	912	912	912	912	0
535	20250306	104800	112184120	912	912	912	912	0
536	20250306	104700	112184120	912	912	912	912	0
537	20250306	104600	112184120	912	912	912	912	0
538	20250306	104500	112184120	912	912	912	912	858
539	20250306	104400	111401624	916	916	916	916	0
540	20250306	104300	111401624	916	916	916	916	1
541	20250306	104200	111400708	912	912	912	912	142
542	20250306	104100	111271204	912	912	912	912	0
543	20250306	104000	111271204	912	912	912	912	0
544	20250306	103900	111271204	912	912	912	912	0
545	20250306	103800	111271204	912	912	912	912	1
546	20250306	103700	111270292	907	910	910	907	3393
547	20250306	103600	108190682	914	910	914	910	5
548	20250306	103500	108186124	914	914	914	914	1
549	20250306	103400	108185210	909	916	916	909	3309
550	20250306	103300	105154516	916	916	916	916	10
551	20250306	103200	105145356	916	916	916	916	1
552	20250306	103100	105144440	907	907	907	907	6
553	20250306	103000	105138998	916	913	916	906	11142
554	20250306	102900	95013696	913	917	917	913	5001
555	20250306	102800	90444307	915	917	917	915	6091
556	20250306	102700	84868860	916	915	916	915	2351
557	20250306	102600	82715345	916	915	916	915	3051
558	20250306	102500	79920679	915	915	915	915	61
559	20250306	102400	79864864	916	916	916	916	80
560	20250306	102300	79791584	916	915	916	915	3
561	20250306	102200	79788838	915	915	915	915	10
562	20250306	102100	79779688	915	916	916	915	7
563	20250306	102000	79773282	915	915	915	915	17
564	20250306	101900	79757727	915	918	918	915	3
565	20250306	101800	79754979	916	916	916	916	1
566	20250306	101700	79754063	919	919	919	919	0
567	20250306	101600	79754063	919	919	919	919	50
568	20250306	101500	79708113	919	919	919	919	0
569	20250306	101400	79708113	919	919	919	919	50
570	20250306	101300	79662163	919	919	919	919	1
571	20250306	101200	79661244	915	919	919	915	923
572	20250306	101100	78816407	919	919	919	919	0
573	20250306	101000	78816407	919	919	919	919	1
574	20250306	100900	78815488	917	918	918	917	44
575	20250306	100800	78775118	919	919	919	919	0
576	20250306	100700	78775118	919	919	919	919	10
577	20250306	100600	78765928	919	919	919	919	1091
578	20250306	100500	77763299	919	919	919	919	0
579	20250306	100400	77763299	919	919	919	919	0
580	20250306	100300	77763299	919	919	919	919	0
581	20250306	100200	77763299	919	919	919	919	9
582	20250306	100100	77755028	919	919	919	919	25
583	20250306	100000	77732053	919	919	919	919	2
584	20250306	095900	77730215	919	919	919	919	1
585	20250306	095800	77729296	912	913	913	912	91
586	20250306	095700	77646303	910	910	910	910	4105
587	20250306	095600	73910753	910	908	910	908	3907
588	20250306	095500	70361986	906	907	907	906	2989
589	20250306	095400	67651171	907	908	908	907	450
590	20250306	095300	67242811	907	908	908	907	529
591	20250306	095200	66762522	908	907	908	907	6475
592	20250306	095100	60888388	906	906	908	906	321
593	20250306	095000	60597557	906	908	908	905	4587
594	20250306	094900	56443495	908	906	909	906	1221
595	20250306	094800	55337086	907	910	910	907	3550
596	20250306	094700	52116827	908	914	914	907	14775
597	20250306	094600	38661715	916	916	916	916	1
598	20250306	094500	38660799	914	914	914	914	120
599	20250306	094400	38551119	916	916	916	916	3
600	20250306	094300	38548371	916	916	916	916	5
601	20250306	094200	38543791	916	916	916	916	4
602	20250306	094100	38540127	916	916	916	916	185
603	20250306	094000	38370667	916	914	916	914	1001
604	20250306	093900	37455751	914	914	914	914	0
605	20250306	093800	37455751	914	911	914	911	1501
606	20250306	093700	36086837	914	916	916	912	13775
607	20250306	093600	23509779	919	917	919	917	2
608	20250306	093500	23507943	919	919	919	919	0
609	20250306	093400	23507943	919	919	919	919	12
610	20250306	093300	23496915	919	919	919	919	1
611	20250306	093200	23495996	917	917	917	917	1
612	20250306	093100	23495079	919	919	919	917	4
613	20250306	093000	23491407	915	917	918	915	316
614	20250306	092900	23202217	917	917	917	917	90
615	20250306	092800	23119687	917	917	917	917	2
616	20250306	092700	23117853	915	914	915	914	185
617	20250306	092600	22948594	915	915	915	915	2
618	20250306	092500	22946764	914	915	915	914	3405
619	20250306	092400	19832333	916	918	918	916	3581
620	20250306	092300	16551079	920	920	920	920	5
621	20250306	092200	16546479	920	918	920	918	562
622	20250306	092100	16030011	920	918	920	918	227
623	20250306	092000	15821623	920	920	920	919	53
624	20250306	091900	15772914	919	920	920	919	2286
625	20250306	091800	13669924	925	924	925	921	7826
626	20250306	091700	6453134	929	929	929	929	0
627	20250306	091600	6453134	929	929	929	929	3
628	20250306	091500	6450347	929	927	929	924	2165
629	20250306	091400	4444530	929	926	929	926	118
630	20250306	091300	4334941	926	925	926	925	262
631	20250306	091200	4092590	925	923	925	923	71
632	20250306	091100	4027048	925	925	925	925	3
633	20250306	091000	4024273	923	923	923	923	1
634	20250306	090900	4023350	925	925	925	925	494
635	20250306	090800	3566400	923	923	923	923	500
636	20250306	090700	3104900	925	925	925	925	0
637	20250306	090600	3104900	925	923	925	923	491
638	20250306	090500	2651705	923	921	923	921	830
639	20250306	090400	1887061	925	925	925	925	1
640	20250306	090300	1886136	925	924	925	924	338
641	20250306	090200	1573487	925	921	925	921	804
642	20250306	090100	832996	925	924	925	924	2
643	20250306	090000	831147	921	924	924	921	902