KissMeData/114630/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202100	113964640	498	498	498	498	28742
3	20250311	202000	113964640	498	498	498	498	0
4	20250311	201900	113964640	498	498	498	498	0
5	20250311	201800	113964640	498	498	498	498	0
6	20250311	201700	113964640	498	498	498	498	0
7	20250311	201600	113964640	498	498	498	498	0
8	20250311	201500	113964640	498	498	498	498	0
9	20250311	201400	113964640	498	498	498	498	0
10	20250311	201300	113964640	498	498	498	498	0
11	20250311	201200	113964640	498	498	498	498	0
12	20250311	201100	113964640	498	498	498	498	0
13	20250311	201000	113964640	498	498	498	498	0
14	20250311	200900	113964640	498	498	498	498	0
15	20250311	200800	113964640	498	498	498	498	0
16	20250311	200700	113964640	498	498	498	498	0
17	20250311	200600	113964640	498	498	498	498	0
18	20250311	200500	113964640	498	498	498	498	0
19	20250311	200400	113964640	498	498	498	498	0
20	20250311	200300	113964640	498	498	498	498	0
21	20250311	200200	113964640	498	498	498	498	0
22	20250311	200100	113964640	498	498	498	498	0
23	20250311	200000	113964640	498	498	498	498	0
24	20250311	195900	113964640	498	498	498	498	0
25	20250311	195800	113964640	498	498	498	498	0
26	20250311	195700	113964640	498	498	498	498	0
27	20250311	195600	113964640	498	498	498	498	0
28	20250311	195500	113964640	498	498	498	498	0
29	20250311	195400	113964640	498	498	498	498	0
30	20250311	195300	113964640	498	498	498	498	0
31	20250311	195200	113964640	498	498	498	498	0
32	20250311	195100	113964640	498	498	498	498	28742
33	20250311	195000	113964640	498	498	498	498	0
34	20250311	194900	113964640	498	498	498	498	0
35	20250311	194800	113964640	498	498	498	498	0
36	20250311	194700	113964640	498	498	498	498	0
37	20250311	194600	113964640	498	498	498	498	0
38	20250311	194500	113964640	498	498	498	498	0
39	20250311	194400	113964640	498	498	498	498	0
40	20250311	194300	113964640	498	498	498	498	0
41	20250311	194200	113964640	498	498	498	498	0
42	20250311	194100	113964640	498	498	498	498	0
43	20250311	194000	113964640	498	498	498	498	0
44	20250311	193900	113964640	498	498	498	498	0
45	20250311	193800	113964640	498	498	498	498	0
46	20250311	193700	113964640	498	498	498	498	0
47	20250311	193600	113964640	498	498	498	498	0
48	20250311	193500	113964640	498	498	498	498	0
49	20250311	193400	113964640	498	498	498	498	0
50	20250311	193300	113964640	498	498	498	498	0
51	20250311	193200	113964640	498	498	498	498	0
52	20250311	193100	113964640	498	498	498	498	0
53	20250311	193000	113964640	498	498	498	498	0
54	20250311	192900	113964640	498	498	498	498	0
55	20250311	192800	113964640	498	498	498	498	0
56	20250311	192700	113964640	498	498	498	498	0
57	20250311	192600	113964640	498	498	498	498	0
58	20250311	192500	113964640	498	498	498	498	0
59	20250311	192400	113964640	498	498	498	498	0
60	20250311	192300	113964640	498	498	498	498	0
61	20250311	192200	113964640	498	498	498	498	0
62	20250311	192100	113964640	498	498	498	498	28742
63	20250311	192000	113964640	498	498	498	498	0
64	20250311	191900	113964640	498	498	498	498	0
65	20250311	191800	113964640	498	498	498	498	0
66	20250311	191700	113964640	498	498	498	498	0
67	20250311	191600	113964640	498	498	498	498	0
68	20250311	191500	113964640	498	498	498	498	0
69	20250311	191400	113964640	498	498	498	498	0
70	20250311	191300	113964640	498	498	498	498	0
71	20250311	191200	113964640	498	498	498	498	0
72	20250311	191100	113964640	498	498	498	498	0
73	20250311	191000	113964640	498	498	498	498	0
74	20250311	190900	113964640	498	498	498	498	0
75	20250311	190800	113964640	498	498	498	498	0
76	20250311	190700	113964640	498	498	498	498	0
77	20250311	190600	113964640	498	498	498	498	0
78	20250311	190500	113964640	498	498	498	498	0
79	20250311	190400	113964640	498	498	498	498	0
80	20250311	190300	113964640	498	498	498	498	0
81	20250311	190200	113964640	498	498	498	498	0
82	20250311	190100	113964640	498	498	498	498	0
83	20250311	190000	113964640	498	498	498	498	0
84	20250311	185900	113964640	498	498	498	498	0
85	20250311	185800	113964640	498	498	498	498	0
86	20250311	185700	113964640	498	498	498	498	0
87	20250311	185600	113964640	498	498	498	498	0
88	20250311	185500	113964640	498	498	498	498	0
89	20250311	185400	113964640	498	498	498	498	0
90	20250311	185300	113964640	498	498	498	498	0
91	20250311	185200	113964640	498	498	498	498	0
92	20250311	185100	113964640	498	498	498	498	28742
93	20250311	185000	113964640	498	498	498	498	0
94	20250311	184900	113964640	498	498	498	498	0
95	20250311	184800	113964640	498	498	498	498	0
96	20250311	184700	113964640	498	498	498	498	0
97	20250311	184600	113964640	498	498	498	498	0
98	20250311	184500	113964640	498	498	498	498	0
99	20250311	184400	113964640	498	498	498	498	0
100	20250311	184300	113964640	498	498	498	498	0
101	20250311	184200	113964640	498	498	498	498	0
102	20250311	184100	113964640	498	498	498	498	0
103	20250311	184000	113964640	498	498	498	498	0
104	20250311	183900	113964640	498	498	498	498	0
105	20250311	183800	113964640	498	498	498	498	0
106	20250311	183700	113964640	498	498	498	498	0
107	20250311	183600	113964640	498	498	498	498	0
108	20250311	183500	113964640	498	498	498	498	0
109	20250311	183400	113964640	498	498	498	498	0
110	20250311	183300	113964640	498	498	498	498	0
111	20250311	183200	113964640	498	498	498	498	0
112	20250311	183100	113964640	498	498	498	498	0
113	20250311	183000	113964640	498	498	498	498	0
114	20250311	182900	113964640	498	498	498	498	0
115	20250311	182800	113964640	498	498	498	498	0
116	20250311	182700	113964640	498	498	498	498	0
117	20250311	182600	113964640	498	498	498	498	0
118	20250311	182500	113964640	498	498	498	498	0
119	20250311	182400	113964640	498	498	498	498	0
120	20250311	182300	113964640	498	498	498	498	0
121	20250311	182200	113964640	498	498	498	498	0
122	20250311	182100	113964640	498	498	498	498	28742
123	20250311	182000	113964640	498	498	498	498	0
124	20250311	181900	113964640	498	498	498	498	0
125	20250311	181800	113964640	498	498	498	498	0
126	20250311	181700	113964640	498	498	498	498	0
127	20250311	181600	113964640	498	498	498	498	0
128	20250311	181500	113964640	498	498	498	498	0
129	20250311	181400	113964640	498	498	498	498	0
130	20250311	181300	113964640	498	498	498	498	0
131	20250311	181200	113964640	498	498	498	498	0
132	20250311	181100	113964640	498	498	498	498	0
133	20250311	181000	113964640	498	498	498	498	0
134	20250311	180900	113964640	498	498	498	498	0
135	20250311	180800	113964640	498	498	498	498	0
136	20250311	180700	113964640	498	498	498	498	0
137	20250311	180600	113964640	498	498	498	498	0
138	20250311	180500	113964640	498	498	498	498	0
139	20250311	180400	113964640	498	498	498	498	0
140	20250311	180300	113964640	498	498	498	498	0
141	20250311	180200	113964640	498	498	498	498	0
142	20250311	180100	113964640	498	498	498	498	0
143	20250311	180000	113964640	498	498	498	498	0
144	20250311	175900	113964640	498	498	498	498	0
145	20250311	175800	113964640	498	498	498	498	0
146	20250311	175700	113964640	498	498	498	498	0
147	20250311	175600	113964640	498	498	498	498	0
148	20250311	175500	113964640	498	498	498	498	0
149	20250311	175400	113964640	498	498	498	498	0
150	20250311	175300	113964640	498	498	498	498	0
151	20250311	175200	113964640	498	498	498	498	0
152	20250311	175100	113964640	498	498	498	498	28742
153	20250311	175000	113964640	498	498	498	498	0
154	20250311	174900	113964640	498	498	498	498	0
155	20250311	174800	113964640	498	498	498	498	0
156	20250311	174700	113964640	498	498	498	498	0
157	20250311	174600	113964640	498	498	498	498	0
158	20250311	174500	113964640	498	498	498	498	0
159	20250311	174400	113964640	498	498	498	498	0
160	20250311	174300	113964640	498	498	498	498	0
161	20250311	174200	113964640	498	498	498	498	0
162	20250311	174100	113964640	498	498	498	498	0
163	20250311	174000	113964640	498	498	498	498	0
164	20250311	173900	113964640	498	498	498	498	0
165	20250311	173800	113964640	498	498	498	498	0
166	20250311	173700	113964640	498	498	498	498	0
167	20250311	173600	113964640	498	498	498	498	0
168	20250311	173500	113964640	498	498	498	498	0
169	20250311	173400	113964640	498	498	498	498	0
170	20250311	173300	113964640	498	498	498	498	0
171	20250311	173200	113964640	498	498	498	498	0
172	20250311	173100	113964640	498	498	498	498	0
173	20250311	173000	113964640	498	498	498	498	0
174	20250311	172900	113964640	498	498	498	498	0
175	20250311	172800	113964640	498	498	498	498	0
176	20250311	172700	113964640	498	498	498	498	0
177	20250311	172600	113964640	498	498	498	498	0
178	20250311	172500	113964640	498	498	498	498	0
179	20250311	172400	113964640	498	498	498	498	0
180	20250311	172300	113964640	498	498	498	498	0
181	20250311	172200	113964640	498	498	498	498	0
182	20250311	172100	113964640	498	498	498	498	28742
183	20250311	172000	113964640	498	498	498	498	0
184	20250311	171900	113964640	498	498	498	498	0
185	20250311	171800	113964640	498	498	498	498	0
186	20250311	171700	113964640	498	498	498	498	0
187	20250311	171600	113964640	498	498	498	498	0
188	20250311	171500	113964640	498	498	498	498	0
189	20250311	171400	113964640	498	498	498	498	0
190	20250311	171300	113964640	498	498	498	498	0
191	20250311	171200	113964640	498	498	498	498	0
192	20250311	171100	113964640	498	498	498	498	0
193	20250311	171000	113964640	498	498	498	498	0
194	20250311	170900	113964640	498	498	498	498	0
195	20250311	170800	113964640	498	498	498	498	0
196	20250311	170700	113964640	498	498	498	498	0
197	20250311	170600	113964640	498	498	498	498	0
198	20250311	170500	113964640	498	498	498	498	0
199	20250311	170400	113964640	498	498	498	498	0
200	20250311	170300	113964640	498	498	498	498	0
201	20250311	170200	113964640	498	498	498	498	0
202	20250311	170100	113964640	498	498	498	498	0
203	20250311	170000	113964640	498	498	498	498	0
204	20250311	165900	113964640	498	498	498	498	0
205	20250311	165800	113964640	498	498	498	498	0
206	20250311	165700	113964640	498	498	498	498	0
207	20250311	165600	113964640	498	498	498	498	0
208	20250311	165500	113964640	498	498	498	498	0
209	20250311	165400	113964640	498	498	498	498	0
210	20250311	165300	113964640	498	498	498	498	0
211	20250311	165200	113964640	498	498	498	498	0
212	20250311	165100	113964640	498	498	498	498	28742
213	20250311	165000	113964640	498	498	498	498	0
214	20250311	164900	113964640	498	498	498	498	0
215	20250311	164800	113964640	498	498	498	498	0
216	20250311	164700	113964640	498	498	498	498	0
217	20250311	164600	113964640	498	498	498	498	0
218	20250311	164500	113964640	498	498	498	498	0
219	20250311	164400	113964640	498	498	498	498	0
220	20250311	164300	113964640	498	498	498	498	0
221	20250311	164200	113964640	498	498	498	498	0
222	20250311	164100	113964640	498	498	498	498	0
223	20250311	164000	113964640	498	498	498	498	0
224	20250311	163900	113964640	498	498	498	498	0
225	20250311	163800	113964640	498	498	498	498	0
226	20250311	163700	113964640	498	498	498	498	0
227	20250311	163600	113964640	498	498	498	498	0
228	20250311	163500	113964640	498	498	498	498	0
229	20250311	163400	113964640	498	498	498	498	0
230	20250311	163300	113964640	498	498	498	498	0
231	20250311	163200	113964640	498	498	498	498	0
232	20250311	163100	113964640	498	498	498	498	0
233	20250311	163000	113964640	498	498	498	498	0
234	20250311	162900	113964640	498	498	498	498	0
235	20250311	162800	113964640	498	498	498	498	0
236	20250311	162700	113964640	498	498	498	498	0
237	20250311	162600	113964640	498	498	498	498	0
238	20250311	162500	113964640	498	498	498	498	0
239	20250311	162400	113964640	498	498	498	498	0
240	20250311	162300	113964640	498	498	498	498	0
241	20250311	162200	113964640	498	498	498	498	0
242	20250311	162100	113964640	498	498	498	498	28742
243	20250311	162000	113964640	498	498	498	498	0
244	20250311	161900	113964640	498	498	498	498	0
245	20250311	161800	113964640	498	498	498	498	0
246	20250311	161700	113964640	498	498	498	498	0
247	20250311	161600	113964640	498	498	498	498	0
248	20250311	161500	113964640	498	498	498	498	0
249	20250311	161400	113964640	498	498	498	498	0
250	20250311	161300	113964640	498	498	498	498	0
251	20250311	161200	113964640	498	498	498	498	0
252	20250311	161100	113964640	498	498	498	498	0
253	20250311	161000	113964640	498	498	498	498	0
254	20250311	160900	113964640	498	498	498	498	0
255	20250311	160800	113964640	498	498	498	498	0
256	20250311	160700	113964640	498	498	498	498	0
257	20250311	160600	113964640	498	498	498	498	0
258	20250311	160500	113964640	498	498	498	498	0
259	20250311	160400	113964640	498	498	498	498	0
260	20250311	160300	113964640	498	498	498	498	0
261	20250311	160200	113964640	498	498	498	498	0
262	20250311	160100	113964640	498	498	498	498	0
263	20250311	160000	113964640	498	498	498	498	0
264	20250311	155900	113964640	498	498	498	498	0
265	20250311	155800	113964640	498	498	498	498	0
266	20250311	155700	113964640	498	498	498	498	0
267	20250311	155600	113964640	498	498	498	498	0
268	20250311	155500	113964640	498	498	498	498	0
269	20250311	155400	113964640	498	498	498	498	0
270	20250311	155300	113964640	498	498	498	498	0
271	20250311	155200	113964640	498	498	498	498	0
272	20250311	155100	113964640	498	498	498	498	28742
273	20250311	155000	113964640	498	498	498	498	0
274	20250311	154900	113964640	498	498	498	498	0
275	20250311	154800	113964640	498	498	498	498	0
276	20250311	154700	113964640	498	498	498	498	0
277	20250311	154600	113964640	498	498	498	498	0
278	20250311	154500	113964640	498	498	498	498	0
279	20250311	154400	113964640	498	498	498	498	0
280	20250311	154300	113964640	498	498	498	498	0
281	20250311	154200	113964640	498	498	498	498	0
282	20250311	154100	113964640	498	498	498	498	0
283	20250311	154000	113964640	498	498	498	498	0
284	20250311	153900	113964640	498	498	498	498	0
285	20250311	153800	113964640	498	498	498	498	0
286	20250311	153700	113964640	498	498	498	498	0
287	20250311	153600	113964640	498	498	498	498	0
288	20250311	153500	113964640	498	498	498	498	0
289	20250311	153400	113964640	498	498	498	498	0
290	20250311	153300	113964640	498	498	498	498	0
291	20250311	153200	113964640	498	498	498	498	0
292	20250311	153100	113964640	498	498	498	498	0
293	20250311	153000	113964640	498	498	498	498	28742
294	20250311	152900	99651124	499	499	499	499	0
295	20250311	152800	99651124	499	499	499	499	0
296	20250311	152700	99651124	499	499	499	499	0
297	20250311	152600	99651124	499	499	499	499	0
298	20250311	152500	99651124	499	499	499	499	0
299	20250311	152400	99651124	499	499	499	499	0
300	20250311	152300	99651124	499	499	499	499	0
301	20250311	152200	99651124	499	499	499	499	0
302	20250311	152100	99651124	499	499	499	499	0
303	20250311	152000	99651124	499	499	499	499	0
304	20250311	151900	99651124	499	500	500	499	1705
305	20250311	151800	98800324	499	499	499	499	1196
306	20250311	151700	98203520	500	500	500	500	600
307	20250311	151600	97903520	500	500	500	500	0
308	20250311	151500	97903520	500	500	500	500	0
309	20250311	151400	97903520	500	499	500	499	8004
310	20250311	151300	93909520	500	500	500	500	500
311	20250311	151200	93659520	500	500	500	500	399
312	20250311	151100	93460020	500	500	500	500	500
313	20250311	151000	93210020	500	500	500	499	3911
314	20250311	150900	91254521	500	500	500	500	20
315	20250311	150800	91244521	500	500	500	499	502
316	20250311	150700	90993522	500	500	500	499	3001
317	20250311	150600	89493023	500	500	500	500	201
318	20250311	150500	89392523	500	500	500	500	4167
319	20250311	150400	87309023	500	500	500	500	1996
320	20250311	150300	86311023	500	500	500	500	0
321	20250311	150200	86311023	500	500	500	500	2687
322	20250311	150100	84967523	500	500	500	500	2120
323	20250311	150000	83907523	500	500	500	500	0
324	20250311	145900	83907523	500	500	500	500	1573
325	20250311	145800	83121023	500	500	500	500	3997
326	20250311	145700	81122523	500	500	500	500	8
327	20250311	145600	81118523	500	499	500	499	1003
328	20250311	145500	80618023	499	500	500	499	3665
329	20250311	145400	78786073	502	500	502	500	312
330	20250311	145300	78630067	502	499	502	499	4396
331	20250311	145200	76436454	500	502	502	500	1114
332	20250311	145100	75879046	502	502	502	502	0
333	20250311	145000	75879046	502	502	502	502	0
334	20250311	144900	75879046	502	502	502	502	2
335	20250311	144800	75878042	500	501	503	499	10401
336	20250311	144700	70679334	503	503	503	503	0
337	20250311	144600	70679334	503	503	503	503	0
338	20250311	144500	70679334	503	503	503	503	700
339	20250311	144400	70327234	503	503	503	503	985
340	20250311	144300	69831779	503	503	503	503	5
341	20250311	144200	69829264	501	501	501	501	0
342	20250311	144100	69829264	501	501	503	501	18
343	20250311	144000	69820232	503	503	503	503	0
344	20250311	143900	69820232	503	503	503	503	0
345	20250311	143800	69820232	503	503	503	503	0
346	20250311	143700	69820232	503	503	503	503	0
347	20250311	143600	69820232	503	503	503	503	0
348	20250311	143500	69820232	503	503	503	503	0
349	20250311	143400	69820232	503	500	503	500	281
350	20250311	143300	69679726	505	500	505	500	2333
351	20250311	143200	68513216	505	505	505	505	0
352	20250311	143100	68513216	505	503	505	498	50053
353	20250311	143000	43466512	506	506	506	506	0
354	20250311	142900	43466512	506	506	506	506	0
355	20250311	142800	43466512	506	506	506	506	0
356	20250311	142700	43466512	506	506	506	506	0
357	20250311	142600	43466512	506	506	506	506	0
358	20250311	142500	43466512	506	506	506	506	0
359	20250311	142400	43466512	506	506	506	506	0
360	20250311	142300	43466512	506	506	506	506	1
361	20250311	142200	43466006	503	503	503	503	0
362	20250311	142100	43466006	503	503	503	503	0
363	20250311	142000	43466006	503	503	503	503	0
364	20250311	141900	43466006	503	503	503	503	0
365	20250311	141800	43466006	503	503	503	503	0
366	20250311	141700	43466006	503	503	503	503	0
367	20250311	141600	43466006	503	503	503	503	0
368	20250311	141500	43466006	503	503	503	503	0
369	20250311	141400	43466006	503	503	503	503	0
370	20250311	141300	43466006	503	503	503	503	3025
371	20250311	141200	41944431	502	502	502	502	0
372	20250311	141100	41944431	502	503	503	502	4134
373	20250311	141000	39865031	505	505	505	505	0
374	20250311	140900	39865031	505	505	505	505	0
375	20250311	140800	39865031	505	505	505	505	0
376	20250311	140700	39865031	505	505	505	505	0
377	20250311	140600	39865031	505	505	505	505	0
378	20250311	140500	39865031	505	505	505	505	1
379	20250311	140400	39864526	502	502	502	502	0
380	20250311	140300	39864526	502	503	503	502	2433
381	20250311	140200	38643041	505	505	505	505	0
382	20250311	140100	38643041	505	505	505	505	0
383	20250311	140000	38643041	505	505	505	505	0
384	20250311	135900	38643041	505	505	505	505	0
385	20250311	135800	38643041	505	505	505	505	0
386	20250311	135700	38643041	505	505	505	505	0
387	20250311	135600	38643041	505	505	505	505	0
388	20250311	135500	38643041	505	505	505	505	0
389	20250311	135400	38643041	505	505	505	505	0
390	20250311	135300	38643041	505	505	505	505	0
391	20250311	135200	38643041	505	505	505	505	84
392	20250311	135100	38600621	505	505	505	505	0
393	20250311	135000	38600621	505	505	505	505	0
394	20250311	134900	38600621	505	505	505	505	0
395	20250311	134800	38600621	505	505	505	505	0
396	20250311	134700	38600621	505	505	505	505	0
397	20250311	134600	38600621	505	505	505	505	0
398	20250311	134500	38600621	505	505	505	505	0
399	20250311	134400	38600621	505	505	505	505	0
400	20250311	134300	38600621	505	505	505	505	0
401	20250311	134200	38600621	505	505	505	505	0
402	20250311	134100	38600621	505	505	505	505	0
403	20250311	134000	38600621	505	505	505	505	0
404	20250311	133900	38600621	505	505	505	505	0
405	20250311	133800	38600621	505	505	505	505	0
406	20250311	133700	38600621	505	505	505	505	0
407	20250311	133600	38600621	505	505	505	505	5
408	20250311	133500	38598096	505	505	505	505	1
409	20250311	133400	38597591	501	502	502	501	5000
410	20250311	133300	36090586	505	505	505	505	0
411	20250311	133200	36090586	505	505	505	505	1
412	20250311	133100	36090081	503	505	505	503	301
413	20250311	133000	35938676	506	506	506	506	0
414	20250311	132900	35938676	506	506	506	506	0
415	20250311	132800	35938676	506	506	506	506	0
416	20250311	132700	35938676	506	506	506	506	0
417	20250311	132600	35938676	506	506	506	506	0
418	20250311	132500	35938676	506	506	506	506	0
419	20250311	132400	35938676	506	506	506	506	0
420	20250311	132300	35938676	506	506	506	506	0
421	20250311	132200	35938676	506	506	506	506	0
422	20250311	132100	35938676	506	506	506	506	0
423	20250311	132000	35938676	506	506	506	506	0
424	20250311	131900	35938676	506	506	506	506	0
425	20250311	131800	35938676	506	506	506	506	0
426	20250311	131700	35938676	506	506	506	506	0
427	20250311	131600	35938676	506	505	506	501	17512
428	20250311	131500	27137030	507	507	507	507	0
429	20250311	131400	27137030	507	507	507	507	0
430	20250311	131300	27137030	507	507	507	507	0
431	20250311	131200	27137030	507	507	507	507	0
432	20250311	131100	27137030	507	507	507	507	0
433	20250311	131000	27137030	507	507	507	507	0
434	20250311	130900	27137030	507	506	507	505	404
435	20250311	130800	26932603	506	506	506	506	1
436	20250311	130700	26932097	505	505	505	505	12
437	20250311	130600	26926037	507	507	507	507	0
438	20250311	130500	26926037	507	507	507	507	0
439	20250311	130400	26926037	507	507	507	507	0
440	20250311	130300	26926037	507	507	507	507	0
441	20250311	130200	26926037	507	507	507	507	0
442	20250311	130100	26926037	507	507	507	507	0
443	20250311	130000	26926037	507	507	507	507	0
444	20250311	125900	26926037	507	507	507	507	1
445	20250311	125800	26925530	506	506	506	506	20
446	20250311	125700	26915410	507	507	507	507	0
447	20250311	125600	26915410	507	507	507	507	0
448	20250311	125500	26915410	507	507	507	507	0
449	20250311	125400	26915410	507	507	507	507	0
450	20250311	125300	26915410	507	507	507	507	0
451	20250311	125200	26915410	507	507	507	507	0
452	20250311	125100	26915410	507	507	507	507	0
453	20250311	125000	26915410	507	507	507	507	0
454	20250311	124900	26915410	507	507	507	507	0
455	20250311	124800	26915410	507	507	507	507	0
456	20250311	124700	26915410	507	507	507	507	0
457	20250311	124600	26915410	507	507	507	507	0
458	20250311	124500	26915410	507	507	507	507	0
459	20250311	124400	26915410	507	507	507	507	0
460	20250311	124300	26915410	507	507	507	507	0
461	20250311	124200	26915410	507	507	507	507	0
462	20250311	124100	26915410	507	507	507	507	0
463	20250311	124000	26915410	507	507	507	507	0
464	20250311	123900	26915410	507	507	507	507	0
465	20250311	123800	26915410	507	507	507	507	0
466	20250311	123700	26915410	507	507	507	507	1
467	20250311	123600	26914903	507	507	507	507	0
468	20250311	123500	26914903	507	507	507	507	0
469	20250311	123400	26914903	507	507	507	507	2
470	20250311	123300	26913889	506	506	506	506	2000
471	20250311	123200	25901889	506	506	506	506	0
472	20250311	123100	25901889	506	506	506	506	0
473	20250311	123000	25901889	506	506	506	506	0
474	20250311	122900	25901889	506	506	506	506	0
475	20250311	122800	25901889	506	506	506	506	1
476	20250311	122700	25901383	505	505	505	505	10
477	20250311	122600	25896333	506	506	506	506	0
478	20250311	122500	25896333	506	506	506	506	0
479	20250311	122400	25896333	506	506	506	506	0
480	20250311	122300	25896333	506	506	506	506	0
481	20250311	122200	25896333	506	506	506	506	0
482	20250311	122100	25896333	506	506	506	506	0
483	20250311	122000	25896333	506	506	506	506	0
484	20250311	121900	25896333	506	506	506	506	0
485	20250311	121800	25896333	506	506	506	506	0
486	20250311	121700	25896333	506	506	506	506	0
487	20250311	121600	25896333	506	506	506	506	0
488	20250311	121500	25896333	506	506	506	506	0
489	20250311	121400	25896333	506	506	506	506	4
490	20250311	121300	25894309	506	506	506	506	0
491	20250311	121200	25894309	506	506	506	506	0
492	20250311	121100	25894309	506	505	506	505	529
493	20250311	121000	25627163	506	506	506	506	0
494	20250311	120900	25627163	506	506	506	506	0
495	20250311	120800	25627163	506	506	506	506	0
496	20250311	120700	25627163	506	506	506	506	0
497	20250311	120600	25627163	506	506	506	506	0
498	20250311	120500	25627163	506	506	506	506	0
499	20250311	120400	25627163	506	506	506	506	0
500	20250311	120300	25627163	506	506	506	506	0
501	20250311	120200	25627163	506	506	506	506	0
502	20250311	120100	25627163	506	506	506	506	0
503	20250311	120000	25627163	506	506	506	506	0
504	20250311	115900	25627163	506	506	506	506	0
505	20250311	115800	25627163	506	506	506	506	0
506	20250311	115700	25627163	506	506	506	506	0
507	20250311	115600	25627163	506	506	506	506	0
508	20250311	115500	25627163	506	506	506	506	0
509	20250311	115400	25627163	506	506	506	506	0
510	20250311	115300	25627163	506	506	506	506	0
511	20250311	115200	25627163	506	506	506	506	0
512	20250311	115100	25627163	506	506	506	506	0
513	20250311	115000	25627163	506	506	506	506	0
514	20250311	114900	25627163	506	506	506	506	0
515	20250311	114800	25627163	506	506	506	506	0
516	20250311	114700	25627163	506	506	506	506	0
517	20250311	114600	25627163	506	506	506	506	0
518	20250311	114500	25627163	506	506	506	506	0
519	20250311	114400	25627163	506	506	506	506	0
520	20250311	114300	25627163	506	506	506	506	0
521	20250311	114200	25627163	506	506	506	506	0
522	20250311	114100	25627163	506	505	506	505	40
523	20250311	114000	25606962	505	505	505	505	0
524	20250311	113900	25606962	505	505	505	505	0
525	20250311	113800	25606962	505	505	505	505	0
526	20250311	113700	25606962	505	505	505	505	0
527	20250311	113600	25606962	505	505	505	505	0
528	20250311	113500	25606962	505	505	505	505	0
529	20250311	113400	25606962	505	505	505	505	0
530	20250311	113300	25606962	505	505	505	505	0
531	20250311	113200	25606962	505	505	505	505	0
532	20250311	113100	25606962	505	505	505	505	0
533	20250311	113000	25606962	505	505	505	505	0
534	20250311	112900	25606962	505	505	505	505	9
535	20250311	112800	25602417	506	506	506	506	0
536	20250311	112700	25602417	506	506	506	506	0
537	20250311	112600	25602417	506	506	506	506	0
538	20250311	112500	25602417	506	506	506	506	0
539	20250311	112400	25602417	506	506	506	506	0
540	20250311	112300	25602417	506	506	506	506	0
541	20250311	112200	25602417	506	506	506	506	0
542	20250311	112100	25602417	506	506	506	506	0
543	20250311	112000	25602417	506	506	506	506	0
544	20250311	111900	25602417	506	506	506	506	0
545	20250311	111800	25602417	506	506	506	506	0
546	20250311	111700	25602417	506	506	506	506	3
547	20250311	111600	25600899	506	506	506	506	0
548	20250311	111500	25600899	506	506	506	506	1
549	20250311	111400	25600393	504	504	504	504	0
550	20250311	111300	25600393	504	504	504	504	886
551	20250311	111200	25153849	504	504	504	504	0
552	20250311	111100	25153849	504	504	504	504	0
553	20250311	111000	25153849	504	504	504	504	0
554	20250311	110900	25153849	504	504	504	504	0
555	20250311	110800	25153849	504	504	504	504	0
556	20250311	110700	25153849	504	504	504	504	0
557	20250311	110600	25153849	504	504	504	504	0
558	20250311	110500	25153849	504	504	504	504	0
559	20250311	110400	25153849	504	504	504	504	1
560	20250311	110300	25153345	503	503	503	503	0
561	20250311	110200	25153345	503	503	503	503	0
562	20250311	110100	25153345	503	503	503	503	12
563	20250311	110000	25147309	504	504	504	504	0
564	20250311	105900	25147309	504	504	504	504	0
565	20250311	105800	25147309	504	504	504	504	1
566	20250311	105700	25146805	503	503	503	503	11
567	20250311	105600	25141272	504	504	504	504	1165
568	20250311	105500	24554112	504	504	504	504	3
569	20250311	105400	24552600	504	504	504	504	0
570	20250311	105300	24552600	504	504	504	504	0
571	20250311	105200	24552600	504	504	504	504	0
572	20250311	105100	24552600	504	504	504	504	11
573	20250311	105000	24547056	504	504	504	504	0
574	20250311	104900	24547056	504	504	504	504	11
575	20250311	104800	24541512	504	504	504	504	0
576	20250311	104700	24541512	504	504	504	504	3
577	20250311	104600	24540000	505	505	505	505	0
578	20250311	104500	24540000	505	505	505	505	0
579	20250311	104400	24540000	505	505	505	505	0
580	20250311	104300	24540000	505	505	505	505	0
581	20250311	104200	24540000	505	505	505	505	1
582	20250311	104100	24539495	504	504	505	504	286
583	20250311	104000	24395347	504	504	504	504	0
584	20250311	103900	24395347	504	504	504	504	8
585	20250311	103800	24391315	504	504	504	504	0
586	20250311	103700	24391315	504	503	504	503	12
587	20250311	103600	24385278	504	504	504	504	0
588	20250311	103500	24385278	504	503	504	503	4
589	20250311	103400	24383265	506	506	506	506	0
590	20250311	103300	24383265	506	506	506	506	0
591	20250311	103200	24383265	506	504	506	504	427
592	20250311	103100	24168055	504	504	504	504	0
593	20250311	103000	24168055	504	504	504	504	0
594	20250311	102900	24168055	504	504	504	504	10
595	20250311	102800	24163015	504	504	504	504	0
596	20250311	102700	24163015	504	504	504	504	0
597	20250311	102600	24163015	504	504	504	504	0
598	20250311	102500	24163015	504	504	504	504	0
599	20250311	102400	24163015	504	503	504	503	4
600	20250311	102300	24161001	504	504	504	504	0
601	20250311	102200	24161001	504	504	504	504	0
602	20250311	102100	24161001	504	504	504	504	0
603	20250311	102000	24161001	504	504	504	504	0
604	20250311	101900	24161001	504	504	504	504	3
605	20250311	101800	24159489	503	503	503	503	765
606	20250311	101700	23774694	503	503	503	503	24
607	20250311	101600	23762622	503	503	503	503	6
608	20250311	101500	23759604	504	504	504	504	0
609	20250311	101400	23759604	504	504	504	504	0
610	20250311	101300	23759604	504	504	504	504	2
611	20250311	101200	23758596	503	503	503	503	204
612	20250311	101100	23655984	502	502	502	502	12
613	20250311	101000	23649960	503	503	503	503	0
614	20250311	100900	23649960	503	503	503	503	0
615	20250311	100800	23649960	503	503	503	503	0
616	20250311	100700	23649960	503	503	503	503	0
617	20250311	100600	23649960	503	502	503	502	13
618	20250311	100500	23643433	503	503	503	503	20
619	20250311	100400	23633373	503	503	503	503	8
620	20250311	100300	23629349	504	504	504	504	0
621	20250311	100200	23629349	504	503	504	503	514
622	20250311	100100	23370805	502	502	502	502	12
623	20250311	100000	23364781	503	503	503	503	994
624	20250311	095900	22864799	503	503	503	502	579
625	20250311	095800	22573766	508	508	508	508	0
626	20250311	095700	22573766	508	508	508	508	0
627	20250311	095600	22573766	508	508	508	508	0
628	20250311	095500	22573766	508	508	508	508	0
629	20250311	095400	22573766	508	508	508	508	0
630	20250311	095300	22573766	508	508	508	508	0
631	20250311	095200	22573766	508	508	508	508	0
632	20250311	095100	22573766	508	508	508	508	0
633	20250311	095000	22573766	508	508	508	508	0
634	20250311	094900	22573766	508	508	508	508	0
635	20250311	094800	22573766	508	508	508	508	0
636	20250311	094700	22573766	508	508	508	508	0
637	20250311	094600	22573766	508	508	508	508	1
638	20250311	094500	22573258	508	508	508	508	24
639	20250311	094400	22561066	508	508	508	508	0
640	20250311	094300	22561066	508	506	508	506	7
641	20250311	094200	22557514	506	507	508	506	40
642	20250311	094100	22537253	507	507	507	507	0
643	20250311	094000	22537253	507	505	507	505	144
644	20250311	093900	22464530	505	505	505	505	0
645	20250311	093800	22464530	505	505	505	505	0
646	20250311	093700	22464530	505	505	505	505	12
647	20250311	093600	22458470	505	505	505	505	0
648	20250311	093500	22458470	505	505	505	505	0
649	20250311	093400	22458470	505	505	505	505	1
650	20250311	093300	22457965	504	504	504	504	0
651	20250311	093200	22457965	504	504	504	504	24
652	20250311	093100	22445869	505	505	505	505	0
653	20250311	093000	22445869	505	505	505	505	0
654	20250311	092900	22445869	505	505	505	505	620
655	20250311	092800	22132769	505	505	505	505	0
656	20250311	092700	22132769	505	505	505	505	1000
657	20250311	092600	21627769	505	505	505	505	0
658	20250311	092500	21627769	505	505	505	505	0
659	20250311	092400	21627769	505	505	505	505	344
660	20250311	092300	21454049	505	505	505	505	4
661	20250311	092200	21452029	504	504	504	504	867
662	20250311	092100	21015061	505	505	505	505	0
663	20250311	092000	21015061	505	505	505	505	0
664	20250311	091900	21015061	505	501	505	501	8
665	20250311	091800	21011037	505	503	505	500	18438
666	20250311	091700	11777831	508	508	508	508	0
667	20250311	091600	11777831	508	507	508	504	2336
668	20250311	091500	10600235	508	508	508	508	0
669	20250311	091400	10600235	508	505	508	504	5234
670	20250311	091300	7961662	508	508	508	508	400
671	20250311	091200	7758462	508	508	508	508	0
672	20250311	091100	7758462	508	508	508	508	0
673	20250311	091000	7758462	508	508	508	508	0
674	20250311	090900	7758462	508	508	508	508	0
675	20250311	090800	7758462	508	508	508	508	0
676	20250311	090700	7758462	508	506	508	506	3
677	20250311	090600	7756941	500	508	508	500	101
678	20250311	090500	7706408	505	506	506	505	1490
679	20250311	090400	6953957	508	508	508	508	0
680	20250311	090300	6953957	508	508	508	508	0
681	20250311	090200	6953957	508	508	508	508	0
682	20250311	090100	6953957	508	508	508	508	1
683	20250311	090000	6953449	509	509	509	509	13661