KissMeData/101400/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201400	53597336	484	484	484	484	1213
3	20250307	201300	53597336	484	484	484	484	0
4	20250307	201200	53597336	484	484	484	484	0
5	20250307	201100	53597336	484	484	484	484	0
6	20250307	201000	53597336	484	484	484	484	0
7	20250307	200900	53597336	484	484	484	484	0
8	20250307	200800	53597336	484	484	484	484	0
9	20250307	200700	53597336	484	484	484	484	0
10	20250307	200600	53597336	484	484	484	484	0
11	20250307	200500	53597336	484	484	484	484	0
12	20250307	200400	53597336	484	484	484	484	0
13	20250307	200300	53597336	484	484	484	484	0
14	20250307	200200	53597336	484	484	484	484	0
15	20250307	200100	53597336	484	484	484	484	0
16	20250307	200000	53597336	484	484	484	484	0
17	20250307	195900	53597336	484	484	484	484	0
18	20250307	195800	53597336	484	484	484	484	0
19	20250307	195700	53597336	484	484	484	484	0
20	20250307	195600	53597336	484	484	484	484	0
21	20250307	195500	53597336	484	484	484	484	0
22	20250307	195400	53597336	484	484	484	484	0
23	20250307	195300	53597336	484	484	484	484	0
24	20250307	195200	53597336	484	484	484	484	0
25	20250307	195100	53597336	484	484	484	484	0
26	20250307	195000	53597336	484	484	484	484	0
27	20250307	194900	53597336	484	484	484	484	0
28	20250307	194800	53597336	484	484	484	484	0
29	20250307	194700	53597336	484	484	484	484	0
30	20250307	194600	53597336	484	484	484	484	0
31	20250307	194500	53597336	484	484	484	484	0
32	20250307	194400	53597336	484	484	484	484	1213
33	20250307	194300	53597336	484	484	484	484	0
34	20250307	194200	53597336	484	484	484	484	0
35	20250307	194100	53597336	484	484	484	484	0
36	20250307	194000	53597336	484	484	484	484	0
37	20250307	193900	53597336	484	484	484	484	0
38	20250307	193800	53597336	484	484	484	484	0
39	20250307	193700	53597336	484	484	484	484	0
40	20250307	193600	53597336	484	484	484	484	0
41	20250307	193500	53597336	484	484	484	484	0
42	20250307	193400	53597336	484	484	484	484	0
43	20250307	193300	53597336	484	484	484	484	0
44	20250307	193200	53597336	484	484	484	484	0
45	20250307	193100	53597336	484	484	484	484	0
46	20250307	193000	53597336	484	484	484	484	0
47	20250307	192900	53597336	484	484	484	484	0
48	20250307	192800	53597336	484	484	484	484	0
49	20250307	192700	53597336	484	484	484	484	0
50	20250307	192600	53597336	484	484	484	484	0
51	20250307	192500	53597336	484	484	484	484	0
52	20250307	192400	53597336	484	484	484	484	0
53	20250307	192300	53597336	484	484	484	484	0
54	20250307	192200	53597336	484	484	484	484	0
55	20250307	192100	53597336	484	484	484	484	0
56	20250307	192000	53597336	484	484	484	484	0
57	20250307	191900	53597336	484	484	484	484	0
58	20250307	191800	53597336	484	484	484	484	0
59	20250307	191700	53597336	484	484	484	484	0
60	20250307	191600	53597336	484	484	484	484	0
61	20250307	191500	53597336	484	484	484	484	0
62	20250307	191400	53597336	484	484	484	484	1213
63	20250307	191300	53597336	484	484	484	484	0
64	20250307	191200	53597336	484	484	484	484	0
65	20250307	191100	53597336	484	484	484	484	0
66	20250307	191000	53597336	484	484	484	484	0
67	20250307	190900	53597336	484	484	484	484	0
68	20250307	190800	53597336	484	484	484	484	0
69	20250307	190700	53597336	484	484	484	484	0
70	20250307	190600	53597336	484	484	484	484	0
71	20250307	190500	53597336	484	484	484	484	0
72	20250307	190400	53597336	484	484	484	484	0
73	20250307	190300	53597336	484	484	484	484	0
74	20250307	190200	53597336	484	484	484	484	0
75	20250307	190100	53597336	484	484	484	484	0
76	20250307	190000	53597336	484	484	484	484	0
77	20250307	185900	53597336	484	484	484	484	0
78	20250307	185800	53597336	484	484	484	484	0
79	20250307	185700	53597336	484	484	484	484	0
80	20250307	185600	53597336	484	484	484	484	0
81	20250307	185500	53597336	484	484	484	484	0
82	20250307	185400	53597336	484	484	484	484	0
83	20250307	185300	53597336	484	484	484	484	0
84	20250307	185200	53597336	484	484	484	484	0
85	20250307	185100	53597336	484	484	484	484	0
86	20250307	185000	53597336	484	484	484	484	0
87	20250307	184900	53597336	484	484	484	484	0
88	20250307	184800	53597336	484	484	484	484	0
89	20250307	184700	53597336	484	484	484	484	0
90	20250307	184600	53597336	484	484	484	484	0
91	20250307	184500	53597336	484	484	484	484	0
92	20250307	184400	53597336	484	484	484	484	1213
93	20250307	184300	53597336	484	484	484	484	0
94	20250307	184200	53597336	484	484	484	484	0
95	20250307	184100	53597336	484	484	484	484	0
96	20250307	184000	53597336	484	484	484	484	0
97	20250307	183900	53597336	484	484	484	484	0
98	20250307	183800	53597336	484	484	484	484	0
99	20250307	183700	53597336	484	484	484	484	0
100	20250307	183600	53597336	484	484	484	484	0
101	20250307	183500	53597336	484	484	484	484	0
102	20250307	183400	53597336	484	484	484	484	0
103	20250307	183300	53597336	484	484	484	484	0
104	20250307	183200	53597336	484	484	484	484	0
105	20250307	183100	53597336	484	484	484	484	0
106	20250307	183000	53597336	484	484	484	484	0
107	20250307	182900	53597336	484	484	484	484	0
108	20250307	182800	53597336	484	484	484	484	0
109	20250307	182700	53597336	484	484	484	484	0
110	20250307	182600	53597336	484	484	484	484	0
111	20250307	182500	53597336	484	484	484	484	0
112	20250307	182400	53597336	484	484	484	484	0
113	20250307	182300	53597336	484	484	484	484	0
114	20250307	182200	53597336	484	484	484	484	0
115	20250307	182100	53597336	484	484	484	484	0
116	20250307	182000	53597336	484	484	484	484	0
117	20250307	181900	53597336	484	484	484	484	0
118	20250307	181800	53597336	484	484	484	484	0
119	20250307	181700	53597336	484	484	484	484	0
120	20250307	181600	53597336	484	484	484	484	0
121	20250307	181500	53597336	484	484	484	484	0
122	20250307	181400	53597336	484	484	484	484	1213
123	20250307	181300	53597336	484	484	484	484	0
124	20250307	181200	53597336	484	484	484	484	0
125	20250307	181100	53597336	484	484	484	484	0
126	20250307	181000	53597336	484	484	484	484	0
127	20250307	180900	53597336	484	484	484	484	0
128	20250307	180800	53597336	484	484	484	484	0
129	20250307	180700	53597336	484	484	484	484	0
130	20250307	180600	53597336	484	484	484	484	0
131	20250307	180500	53597336	484	484	484	484	0
132	20250307	180400	53597336	484	484	484	484	0
133	20250307	180300	53597336	484	484	484	484	0
134	20250307	180200	53597336	484	484	484	484	0
135	20250307	180100	53597336	484	484	484	484	0
136	20250307	180000	53597336	484	484	484	484	0
137	20250307	175900	53597336	484	484	484	484	0
138	20250307	175800	53597336	484	484	484	484	0
139	20250307	175700	53597336	484	484	484	484	0
140	20250307	175600	53597336	484	484	484	484	0
141	20250307	175500	53597336	484	484	484	484	0
142	20250307	175400	53597336	484	484	484	484	0
143	20250307	175300	53597336	484	484	484	484	0
144	20250307	175200	53597336	484	484	484	484	0
145	20250307	175100	53597336	484	484	484	484	0
146	20250307	175000	53597336	484	484	484	484	0
147	20250307	174900	53597336	484	484	484	484	0
148	20250307	174800	53597336	484	484	484	484	0
149	20250307	174700	53597336	484	484	484	484	0
150	20250307	174600	53597336	484	484	484	484	0
151	20250307	174500	53597336	484	484	484	484	0
152	20250307	174400	53597336	484	484	484	484	1213
153	20250307	174300	53597336	484	484	484	484	0
154	20250307	174200	53597336	484	484	484	484	0
155	20250307	174100	53597336	484	484	484	484	0
156	20250307	174000	53597336	484	484	484	484	0
157	20250307	173900	53597336	484	484	484	484	0
158	20250307	173800	53597336	484	484	484	484	0
159	20250307	173700	53597336	484	484	484	484	0
160	20250307	173600	53597336	484	484	484	484	0
161	20250307	173500	53597336	484	484	484	484	0
162	20250307	173400	53597336	484	484	484	484	0
163	20250307	173300	53597336	484	484	484	484	0
164	20250307	173200	53597336	484	484	484	484	0
165	20250307	173100	53597336	484	484	484	484	0
166	20250307	173000	53597336	484	484	484	484	0
167	20250307	172900	53597336	484	484	484	484	0
168	20250307	172800	53597336	484	484	484	484	0
169	20250307	172700	53597336	484	484	484	484	0
170	20250307	172600	53597336	484	484	484	484	0
171	20250307	172500	53597336	484	484	484	484	0
172	20250307	172400	53597336	484	484	484	484	0
173	20250307	172300	53597336	484	484	484	484	0
174	20250307	172200	53597336	484	484	484	484	0
175	20250307	172100	53597336	484	484	484	484	0
176	20250307	172000	53597336	484	484	484	484	0
177	20250307	171900	53597336	484	484	484	484	0
178	20250307	171800	53597336	484	484	484	484	0
179	20250307	171700	53597336	484	484	484	484	0
180	20250307	171600	53597336	484	484	484	484	0
181	20250307	171500	53597336	484	484	484	484	0
182	20250307	171400	53597336	484	484	484	484	1213
183	20250307	171300	53597336	484	484	484	484	0
184	20250307	171200	53597336	484	484	484	484	0
185	20250307	171100	53597336	484	484	484	484	0
186	20250307	171000	53597336	484	484	484	484	0
187	20250307	170900	53597336	484	484	484	484	0
188	20250307	170800	53597336	484	484	484	484	0
189	20250307	170700	53597336	484	484	484	484	0
190	20250307	170600	53597336	484	484	484	484	0
191	20250307	170500	53597336	484	484	484	484	0
192	20250307	170400	53597336	484	484	484	484	0
193	20250307	170300	53597336	484	484	484	484	0
194	20250307	170200	53597336	484	484	484	484	0
195	20250307	170100	53597336	484	484	484	484	0
196	20250307	170000	53597336	484	484	484	484	0
197	20250307	165900	53597336	484	484	484	484	0
198	20250307	165800	53597336	484	484	484	484	0
199	20250307	165700	53597336	484	484	484	484	0
200	20250307	165600	53597336	484	484	484	484	0
201	20250307	165500	53597336	484	484	484	484	0
202	20250307	165400	53597336	484	484	484	484	0
203	20250307	165300	53597336	484	484	484	484	0
204	20250307	165200	53597336	484	484	484	484	0
205	20250307	165100	53597336	484	484	484	484	0
206	20250307	165000	53597336	484	484	484	484	0
207	20250307	164900	53597336	484	484	484	484	0
208	20250307	164800	53597336	484	484	484	484	0
209	20250307	164700	53597336	484	484	484	484	0
210	20250307	164600	53597336	484	484	484	484	0
211	20250307	164500	53597336	484	484	484	484	0
212	20250307	164400	53597336	484	484	484	484	1213
213	20250307	164300	53597336	484	484	484	484	0
214	20250307	164200	53597336	484	484	484	484	0
215	20250307	164100	53597336	484	484	484	484	0
216	20250307	164000	53597336	484	484	484	484	0
217	20250307	163900	53597336	484	484	484	484	0
218	20250307	163800	53597336	484	484	484	484	0
219	20250307	163700	53597336	484	484	484	484	0
220	20250307	163600	53597336	484	484	484	484	0
221	20250307	163500	53597336	484	484	484	484	0
222	20250307	163400	53597336	484	484	484	484	0
223	20250307	163300	53597336	484	484	484	484	0
224	20250307	163200	53597336	484	484	484	484	0
225	20250307	163100	53597336	484	484	484	484	0
226	20250307	163000	53597336	484	484	484	484	0
227	20250307	162900	53597336	484	484	484	484	0
228	20250307	162800	53597336	484	484	484	484	0
229	20250307	162700	53597336	484	484	484	484	0
230	20250307	162600	53597336	484	484	484	484	0
231	20250307	162500	53597336	484	484	484	484	0
232	20250307	162400	53597336	484	484	484	484	0
233	20250307	162300	53597336	484	484	484	484	0
234	20250307	162200	53597336	484	484	484	484	0
235	20250307	162100	53597336	484	484	484	484	0
236	20250307	162000	53597336	484	484	484	484	0
237	20250307	161900	53597336	484	484	484	484	0
238	20250307	161800	53597336	484	484	484	484	0
239	20250307	161700	53597336	484	484	484	484	0
240	20250307	161600	53597336	484	484	484	484	0
241	20250307	161500	53597336	484	484	484	484	0
242	20250307	161400	53597336	484	484	484	484	1213
243	20250307	161300	53597336	484	484	484	484	0
244	20250307	161200	53597336	484	484	484	484	0
245	20250307	161100	53597336	484	484	484	484	0
246	20250307	161000	53597336	484	484	484	484	0
247	20250307	160900	53597336	484	484	484	484	0
248	20250307	160800	53597336	484	484	484	484	0
249	20250307	160700	53597336	484	484	484	484	0
250	20250307	160600	53597336	484	484	484	484	0
251	20250307	160500	53597336	484	484	484	484	0
252	20250307	160400	53597336	484	484	484	484	0
253	20250307	160300	53597336	484	484	484	484	0
254	20250307	160200	53597336	484	484	484	484	0
255	20250307	160100	53597336	484	484	484	484	0
256	20250307	160000	53597336	484	484	484	484	0
257	20250307	155900	53597336	484	484	484	484	0
258	20250307	155800	53597336	484	484	484	484	0
259	20250307	155700	53597336	484	484	484	484	0
260	20250307	155600	53597336	484	484	484	484	0
261	20250307	155500	53597336	484	484	484	484	0
262	20250307	155400	53597336	484	484	484	484	0
263	20250307	155300	53597336	484	484	484	484	0
264	20250307	155200	53597336	484	484	484	484	0
265	20250307	155100	53597336	484	484	484	484	0
266	20250307	155000	53597336	484	484	484	484	0
267	20250307	154900	53597336	484	484	484	484	0
268	20250307	154800	53597336	484	484	484	484	0
269	20250307	154700	53597336	484	484	484	484	0
270	20250307	154600	53597336	484	484	484	484	0
271	20250307	154500	53597336	484	484	484	484	0
272	20250307	154400	53597336	484	484	484	484	1213
273	20250307	154300	53597336	484	484	484	484	0
274	20250307	154200	53597336	484	484	484	484	0
275	20250307	154100	53597336	484	484	484	484	0
276	20250307	154000	53597336	484	484	484	484	0
277	20250307	153900	53597336	484	484	484	484	0
278	20250307	153800	53597336	484	484	484	484	0
279	20250307	153700	53597336	484	484	484	484	0
280	20250307	153600	53597336	484	484	484	484	0
281	20250307	153500	53597336	484	484	484	484	0
282	20250307	153400	53597336	484	484	484	484	0
283	20250307	153300	53597336	484	484	484	484	0
284	20250307	153200	53597336	484	484	484	484	0
285	20250307	153100	53597336	484	484	484	484	0
286	20250307	153000	53597336	484	484	484	484	1213
287	20250307	152900	53010244	484	484	484	484	0
288	20250307	152800	53010244	484	484	484	484	0
289	20250307	152700	53010244	484	484	484	484	0
290	20250307	152600	53010244	484	484	484	484	0
291	20250307	152500	53010244	484	484	484	484	0
292	20250307	152400	53010244	484	484	484	484	0
293	20250307	152300	53010244	484	484	484	484	0
294	20250307	152200	53010244	484	484	484	484	0
295	20250307	152100	53010244	484	484	484	484	0
296	20250307	152000	53010244	484	484	484	484	0
297	20250307	151900	53010244	484	484	484	484	0
298	20250307	151800	53010244	484	484	484	484	0
299	20250307	151700	53010244	484	484	484	484	0
300	20250307	151600	53010244	484	484	484	484	0
301	20250307	151500	53010244	484	484	484	484	0
302	20250307	151400	53010244	484	484	484	484	0
303	20250307	151300	53010244	484	484	484	484	0
304	20250307	151200	53010244	484	484	484	484	0
305	20250307	151100	53010244	484	484	484	484	0
306	20250307	151000	53010244	484	484	484	484	0
307	20250307	150900	53010244	484	484	484	484	0
308	20250307	150800	53010244	484	484	484	484	0
309	20250307	150700	53010244	484	484	484	484	0
310	20250307	150600	53010244	484	484	484	484	0
311	20250307	150500	53010244	484	484	484	484	0
312	20250307	150400	53010244	484	484	484	484	0
313	20250307	150300	53010244	484	484	484	484	0
314	20250307	150200	53010244	484	484	484	484	0
315	20250307	150100	53010244	484	484	484	484	0
316	20250307	150000	53010244	484	484	484	484	0
317	20250307	145900	53010244	484	484	484	484	111
318	20250307	145800	52956520	484	477	484	477	220
319	20250307	145700	52851211	470	470	470	470	208
320	20250307	145600	52753451	477	477	477	477	1
321	20250307	145500	52752974	471	471	471	471	100
322	20250307	145400	52705874	478	478	478	478	0
323	20250307	145300	52705874	478	478	478	478	0
324	20250307	145200	52705874	478	478	478	478	0
325	20250307	145100	52705874	478	478	478	478	0
326	20250307	145000	52705874	478	478	478	478	0
327	20250307	144900	52705874	478	478	478	478	0
328	20250307	144800	52705874	478	478	478	478	0
329	20250307	144700	52705874	478	478	478	478	1
330	20250307	144600	52705396	470	470	470	470	0
331	20250307	144500	52705396	470	470	470	470	0
332	20250307	144400	52705396	470	470	470	470	0
333	20250307	144300	52705396	470	470	470	470	0
334	20250307	144200	52705396	470	470	470	470	0
335	20250307	144100	52705396	470	470	470	470	0
336	20250307	144000	52705396	470	470	470	470	0
337	20250307	143900	52705396	470	470	470	470	0
338	20250307	143800	52705396	470	470	470	470	230
339	20250307	143700	52597296	472	474	474	472	7624
340	20250307	143600	48993368	478	478	478	478	0
341	20250307	143500	48993368	478	478	478	478	0
342	20250307	143400	48993368	478	478	478	478	0
343	20250307	143300	48993368	478	478	478	478	0
344	20250307	143200	48993368	478	478	478	478	0
345	20250307	143100	48993368	478	478	478	478	0
346	20250307	143000	48993368	478	478	478	478	0
347	20250307	142900	48993368	478	478	478	478	0
348	20250307	142800	48993368	478	478	478	478	0
349	20250307	142700	48993368	478	478	478	478	3
350	20250307	142600	48991934	478	478	478	478	0
351	20250307	142500	48991934	478	478	478	478	0
352	20250307	142400	48991934	478	478	478	478	4
353	20250307	142300	48990022	480	480	480	480	0
354	20250307	142200	48990022	480	480	480	480	0
355	20250307	142100	48990022	480	480	480	480	0
356	20250307	142000	48990022	480	480	480	480	0
357	20250307	141900	48990022	480	480	480	480	0
358	20250307	141800	48990022	480	480	480	480	0
359	20250307	141700	48990022	480	480	480	480	3
360	20250307	141600	48988582	480	480	480	480	0
361	20250307	141500	48988582	480	480	480	480	0
362	20250307	141400	48988582	480	480	480	480	0
363	20250307	141300	48988582	480	480	480	480	0
364	20250307	141200	48988582	480	480	480	480	0
365	20250307	141100	48988582	480	480	480	480	1
366	20250307	141000	48988102	481	481	481	481	0
367	20250307	140900	48988102	481	481	481	481	0
368	20250307	140800	48988102	481	481	481	481	0
369	20250307	140700	48988102	481	481	481	481	0
370	20250307	140600	48988102	481	481	481	481	0
371	20250307	140500	48988102	481	480	481	480	100
372	20250307	140400	48940021	481	481	481	481	0
373	20250307	140300	48940021	481	481	481	481	0
374	20250307	140200	48940021	481	481	481	481	0
375	20250307	140100	48940021	481	481	481	481	0
376	20250307	140000	48940021	481	481	481	481	0
377	20250307	135900	48940021	481	481	481	481	0
378	20250307	135800	48940021	481	481	481	481	0
379	20250307	135700	48940021	481	481	481	481	0
380	20250307	135600	48940021	481	481	481	481	0
381	20250307	135500	48940021	481	481	481	481	0
382	20250307	135400	48940021	481	481	481	481	0
383	20250307	135300	48940021	481	481	481	481	0
384	20250307	135200	48940021	481	481	481	481	0
385	20250307	135100	48940021	481	481	481	481	0
386	20250307	135000	48940021	481	481	481	481	0
387	20250307	134900	48940021	481	481	481	481	0
388	20250307	134800	48940021	481	481	481	481	0
389	20250307	134700	48940021	481	481	481	481	0
390	20250307	134600	48940021	481	481	481	481	0
391	20250307	134500	48940021	481	481	481	481	0
392	20250307	134400	48940021	481	481	481	481	0
393	20250307	134300	48940021	481	481	481	481	0
394	20250307	134200	48940021	481	481	481	481	0
395	20250307	134100	48940021	481	481	481	481	0
396	20250307	134000	48940021	481	481	481	481	0
397	20250307	133900	48940021	481	480	481	480	550
398	20250307	133800	48676001	476	476	476	476	792
399	20250307	133700	48299009	476	465	476	465	3500
400	20250307	133600	46635409	450	450	450	450	0
401	20250307	133500	46635409	450	474	474	450	10000
402	20250307	133400	41930161	474	474	474	474	0
403	20250307	133300	41930161	474	474	474	474	409
404	20250307	133200	41736295	474	474	474	474	0
405	20250307	133100	41736295	474	474	474	474	695
406	20250307	133000	41406865	474	474	474	474	0
407	20250307	132900	41406865	474	478	478	474	10000
408	20250307	132800	36639602	481	481	481	481	0
409	20250307	132700	36639602	481	481	481	481	0
410	20250307	132600	36639602	481	481	481	481	0
411	20250307	132500	36639602	481	481	481	481	0
412	20250307	132400	36639602	481	481	481	481	0
413	20250307	132300	36639602	481	481	481	481	0
414	20250307	132200	36639602	481	481	481	481	0
415	20250307	132100	36639602	481	481	481	481	0
416	20250307	132000	36639602	481	481	481	481	0
417	20250307	131900	36639602	481	481	481	481	1
418	20250307	131800	36639121	478	478	478	478	0
419	20250307	131700	36639121	478	478	478	478	0
420	20250307	131600	36639121	478	481	481	478	519
421	20250307	131500	36389539	481	481	481	481	100
422	20250307	131400	36341439	481	481	481	481	1
423	20250307	131300	36340958	478	478	478	478	0
424	20250307	131200	36340958	478	478	478	478	0
425	20250307	131100	36340958	478	478	478	478	0
426	20250307	131000	36340958	478	478	478	478	0
427	20250307	130900	36340958	478	478	478	478	0
428	20250307	130800	36340958	478	478	478	478	0
429	20250307	130700	36340958	478	478	478	478	0
430	20250307	130600	36340958	478	478	478	478	0
431	20250307	130500	36340958	478	478	478	478	0
432	20250307	130400	36340958	478	478	478	478	0
433	20250307	130300	36340958	478	478	478	478	1
434	20250307	130200	36340480	480	480	480	480	0
435	20250307	130100	36340480	480	480	480	480	0
436	20250307	130000	36340480	480	480	480	480	103
437	20250307	125900	36291040	481	481	481	481	0
438	20250307	125800	36291040	481	481	481	481	0
439	20250307	125700	36291040	481	481	481	481	0
440	20250307	125600	36291040	481	481	481	481	2000
441	20250307	125500	35329040	481	481	481	481	0
442	20250307	125400	35329040	481	481	481	481	0
443	20250307	125300	35329040	481	481	481	481	0
444	20250307	125200	35329040	481	481	481	481	0
445	20250307	125100	35329040	481	481	481	481	0
446	20250307	125000	35329040	481	480	481	480	528
447	20250307	124900	35075569	480	480	480	480	0
448	20250307	124800	35075569	480	480	480	480	0
449	20250307	124700	35075569	480	480	480	480	0
450	20250307	124600	35075569	480	480	480	480	0
451	20250307	124500	35075569	480	480	480	480	0
452	20250307	124400	35075569	480	480	480	480	2
453	20250307	124300	35074609	477	477	477	477	0
454	20250307	124200	35074609	477	477	477	477	0
455	20250307	124100	35074609	477	477	477	477	0
456	20250307	124000	35074609	477	477	477	477	0
457	20250307	123900	35074609	477	477	477	477	0
458	20250307	123800	35074609	477	477	477	477	0
459	20250307	123700	35074609	477	477	477	477	0
460	20250307	123600	35074609	477	477	477	477	0
461	20250307	123500	35074609	477	477	477	477	0
462	20250307	123400	35074609	477	477	477	477	0
463	20250307	123300	35074609	477	477	477	477	0
464	20250307	123200	35074609	477	477	477	477	0
465	20250307	123100	35074609	477	477	477	477	0
466	20250307	123000	35074609	477	477	477	477	0
467	20250307	122900	35074609	477	477	477	477	0
468	20250307	122800	35074609	477	477	477	477	0
469	20250307	122700	35074609	477	477	477	477	0
470	20250307	122600	35074609	477	477	477	477	0
471	20250307	122500	35074609	477	477	477	477	0
472	20250307	122400	35074609	477	477	477	477	0
473	20250307	122300	35074609	477	477	477	477	0
474	20250307	122200	35074609	477	477	477	477	0
475	20250307	122100	35074609	477	477	477	477	0
476	20250307	122000	35074609	477	477	477	477	0
477	20250307	121900	35074609	477	478	478	477	505
478	20250307	121800	34833609	480	480	480	480	0
479	20250307	121700	34833609	480	480	480	480	0
480	20250307	121600	34833609	480	480	480	480	0
481	20250307	121500	34833609	480	480	480	480	0
482	20250307	121400	34833609	480	480	480	480	0
483	20250307	121300	34833609	480	480	480	480	1
484	20250307	121200	34833129	478	478	478	478	0
485	20250307	121100	34833129	478	478	478	478	0
486	20250307	121000	34833129	478	478	478	478	185
487	20250307	120900	34744699	478	478	478	478	0
488	20250307	120800	34744699	478	478	478	478	0
489	20250307	120700	34744699	478	477	478	477	222
490	20250307	120600	34638790	476	476	476	476	0
491	20250307	120500	34638790	476	474	476	474	2215
492	20250307	120400	33584550	474	474	474	474	0
493	20250307	120300	33584550	474	474	474	474	0
494	20250307	120200	33584550	474	474	474	474	0
495	20250307	120100	33584550	474	474	474	474	0
496	20250307	120000	33584550	474	474	474	474	0
497	20250307	115900	33584550	474	474	474	474	0
498	20250307	115800	33584550	474	474	474	474	0
499	20250307	115700	33584550	474	474	474	474	0
500	20250307	115600	33584550	474	474	474	474	0
501	20250307	115500	33584550	474	474	474	474	0
502	20250307	115400	33584550	474	474	474	474	0
503	20250307	115300	33584550	474	474	474	474	0
504	20250307	115200	33584550	474	474	474	474	0
505	20250307	115100	33584550	474	474	474	474	0
506	20250307	115000	33584550	474	474	474	474	0
507	20250307	114900	33584550	474	474	474	474	0
508	20250307	114800	33584550	474	474	474	474	1219
509	20250307	114700	33006744	478	478	478	478	0
510	20250307	114600	33006744	478	477	478	473	2363
511	20250307	114500	31883816	477	477	477	477	45
512	20250307	114400	31862351	484	484	484	484	0
513	20250307	114300	31862351	484	484	484	484	0
514	20250307	114200	31862351	484	484	484	484	0
515	20250307	114100	31862351	484	484	484	484	0
516	20250307	114000	31862351	484	484	484	484	0
517	20250307	113900	31862351	484	484	484	484	0
518	20250307	113800	31862351	484	484	484	484	0
519	20250307	113700	31862351	484	484	484	484	0
520	20250307	113600	31862351	484	484	484	484	0
521	20250307	113500	31862351	484	484	484	484	2000
522	20250307	113400	30894351	484	484	484	484	0
523	20250307	113300	30894351	484	484	484	484	0
524	20250307	113200	30894351	484	484	484	484	0
525	20250307	113100	30894351	484	484	484	484	0
526	20250307	113000	30894351	484	484	484	484	0
527	20250307	112900	30894351	484	484	484	484	0
528	20250307	112800	30894351	484	484	484	484	0
529	20250307	112700	30894351	484	484	484	484	1
530	20250307	112600	30893867	477	477	477	477	0
531	20250307	112500	30893867	477	477	477	477	0
532	20250307	112400	30893867	477	477	477	477	0
533	20250307	112300	30893867	477	477	477	477	0
534	20250307	112200	30893867	477	477	477	477	0
535	20250307	112100	30893867	477	480	480	477	14000
536	20250307	112000	24205636	479	479	479	479	0
537	20250307	111900	24205636	479	479	479	479	0
538	20250307	111800	24205636	479	479	479	479	0
539	20250307	111700	24205636	479	479	479	479	3132
540	20250307	111600	22705408	479	479	479	479	0
541	20250307	111500	22705408	479	479	479	479	0
542	20250307	111400	22705408	479	478	479	478	148
543	20250307	111300	22634646	479	479	479	479	0
544	20250307	111200	22634646	479	479	479	479	0
545	20250307	111100	22634646	479	479	479	479	15
546	20250307	111000	22627461	479	479	479	479	0
547	20250307	110900	22627461	479	479	479	479	1
548	20250307	110800	22626982	479	479	479	479	0
549	20250307	110700	22626982	479	484	484	479	88
550	20250307	110600	22584810	484	477	484	477	230
551	20250307	110500	22475093	478	478	478	478	0
552	20250307	110400	22475093	478	478	478	478	0
553	20250307	110300	22475093	478	478	478	478	0
554	20250307	110200	22475093	478	478	478	478	0
555	20250307	110100	22475093	478	478	478	478	0
556	20250307	110000	22475093	478	478	478	478	0
557	20250307	105900	22475093	478	478	478	478	0
558	20250307	105800	22475093	478	478	478	478	0
559	20250307	105700	22475093	478	478	478	478	0
560	20250307	105600	22475093	478	478	478	478	0
561	20250307	105500	22475093	478	478	478	478	1
562	20250307	105400	22474615	478	478	478	478	0
563	20250307	105300	22474615	478	478	478	478	0
564	20250307	105200	22474615	478	478	478	478	0
565	20250307	105100	22474615	478	478	478	478	0
566	20250307	105000	22474615	478	478	478	478	0
567	20250307	104900	22474615	478	478	478	478	0
568	20250307	104800	22474615	478	478	478	478	0
569	20250307	104700	22474615	478	478	478	478	0
570	20250307	104600	22474615	478	479	479	478	112
571	20250307	104500	22421067	479	480	480	479	4088
572	20250307	104400	20458915	480	480	480	480	0
573	20250307	104300	20458915	480	480	480	480	0
574	20250307	104200	20458915	480	480	480	480	0
575	20250307	104100	20458915	480	480	480	480	0
576	20250307	104000	20458915	480	480	480	480	0
577	20250307	103900	20458915	480	480	480	480	0
578	20250307	103800	20458915	480	480	480	480	0
579	20250307	103700	20458915	480	480	480	480	0
580	20250307	103600	20458915	480	480	480	480	0
581	20250307	103500	20458915	480	480	480	480	0
582	20250307	103400	20458915	480	480	480	480	0
583	20250307	103300	20458915	480	481	481	480	3504
584	20250307	103200	18776581	480	480	480	480	1
585	20250307	103100	18776101	480	480	480	480	0
586	20250307	103000	18776101	480	480	480	480	0
587	20250307	102900	18776101	480	480	480	480	0
588	20250307	102800	18776101	480	480	480	480	1
589	20250307	102700	18775621	480	480	480	480	0
590	20250307	102600	18775621	480	480	480	480	0
591	20250307	102500	18775621	480	480	480	480	0
592	20250307	102400	18775621	480	480	480	480	0
593	20250307	102300	18775621	480	480	480	480	0
594	20250307	102200	18775621	480	480	480	480	0
595	20250307	102100	18775621	480	480	480	480	0
596	20250307	102000	18775621	480	480	480	480	0
597	20250307	101900	18775621	480	480	480	480	0
598	20250307	101800	18775621	480	480	480	480	0
599	20250307	101700	18775621	480	480	480	480	0
600	20250307	101600	18775621	480	480	480	480	1
601	20250307	101500	18775141	480	480	480	480	5000
602	20250307	101400	16375141	486	486	486	486	1
603	20250307	101300	16374655	480	481	481	480	5000
604	20250307	101200	13974446	487	487	487	487	0
605	20250307	101100	13974446	487	487	487	487	0
606	20250307	101000	13974446	487	487	487	487	0
607	20250307	100900	13974446	487	487	487	487	0
608	20250307	100800	13974446	487	487	487	487	1
609	20250307	100700	13973959	483	483	483	483	0
610	20250307	100600	13973959	483	483	483	483	0
611	20250307	100500	13973959	483	483	483	483	0
612	20250307	100400	13973959	483	483	483	483	0
613	20250307	100300	13973959	483	483	483	483	0
614	20250307	100200	13973959	483	483	483	483	0
615	20250307	100100	13973959	483	483	483	483	0
616	20250307	100000	13973959	483	483	483	483	0
617	20250307	095900	13973959	483	483	483	483	0
618	20250307	095800	13973959	483	483	483	483	13
619	20250307	095700	13967680	483	483	483	483	1060
620	20250307	095600	13455700	483	483	483	483	0
621	20250307	095500	13455700	483	483	483	483	0
622	20250307	095400	13455700	483	483	483	483	3
623	20250307	095300	13454251	487	487	487	487	10
624	20250307	095200	13449381	487	487	487	487	0
625	20250307	095100	13449381	487	487	487	487	0
626	20250307	095000	13449381	487	487	487	487	0
627	20250307	094900	13449381	487	487	487	487	0
628	20250307	094800	13449381	487	487	487	487	0
629	20250307	094700	13449381	487	487	487	487	10
630	20250307	094600	13444511	487	487	487	487	0
631	20250307	094500	13444511	487	487	487	487	12
632	20250307	094400	13438667	483	483	483	483	0
633	20250307	094300	13438667	483	485	485	483	3183
634	20250307	094200	11897038	485	485	485	485	1
635	20250307	094100	11896553	487	487	487	487	0
636	20250307	094000	11896553	487	487	487	487	0
637	20250307	093900	11896553	487	487	487	487	0
638	20250307	093800	11896553	487	487	487	487	0
639	20250307	093700	11896553	487	487	487	487	0
640	20250307	093600	11896553	487	487	487	487	0
641	20250307	093500	11896553	487	487	487	487	0
642	20250307	093400	11896553	487	487	487	487	0
643	20250307	093300	11896553	487	487	487	487	0
644	20250307	093200	11896553	487	487	487	487	468
645	20250307	093100	11668637	485	485	485	485	0
646	20250307	093000	11668637	485	485	485	485	0
647	20250307	092900	11668637	485	485	485	485	0
648	20250307	092800	11668637	485	487	487	485	2900
649	20250307	092700	10260437	487	487	487	487	0
650	20250307	092600	10260437	487	487	487	487	2164
651	20250307	092500	9206569	490	490	490	490	0
652	20250307	092400	9206569	490	490	490	490	0
653	20250307	092300	9206569	490	490	490	490	0
654	20250307	092200	9206569	490	487	490	487	2
655	20250307	092100	9205592	485	485	485	485	2053
656	20250307	092000	8209887	485	485	485	485	0
657	20250307	091900	8209887	485	485	485	485	0
658	20250307	091800	8209887	485	489	489	485	6884
659	20250307	091700	4855036	489	489	489	489	0
660	20250307	091600	4855036	489	488	489	488	513
661	20250307	091500	4604592	487	487	487	487	0
662	20250307	091400	4604592	487	487	487	487	78
663	20250307	091300	4566606	487	487	487	487	98
664	20250307	091200	4518880	487	487	487	487	1
665	20250307	091100	4518393	485	485	485	485	9
666	20250307	091000	4514028	485	485	485	485	0
667	20250307	090900	4514028	485	485	485	485	100
668	20250307	090800	4465528	490	490	490	490	0
669	20250307	090700	4465528	490	490	490	490	0
670	20250307	090600	4465528	490	490	490	490	3
671	20250307	090500	4464058	483	481	491	481	504
672	20250307	090400	4220816	476	489	496	475	4413
673	20250307	090300	2080459	487	488	488	487	1494
674	20250307	090200	1352709	488	486	488	486	2698
675	20250307	090100	38764	487	487	487	487	0
676	20250307	090000	38764	487	472	487	472	82