KissMeData/204840/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204400	69912951	927	927	927	927	1845
3	20250306	204300	69912951	927	927	927	927	0
4	20250306	204200	69912951	927	927	927	927	0
5	20250306	204100	69912951	927	927	927	927	0
6	20250306	204000	69912951	927	927	927	927	0
7	20250306	203900	69912951	927	927	927	927	0
8	20250306	203800	69912951	927	927	927	927	0
9	20250306	203700	69912951	927	927	927	927	0
10	20250306	203600	69912951	927	927	927	927	0
11	20250306	203500	69912951	927	927	927	927	0
12	20250306	203400	69912951	927	927	927	927	0
13	20250306	203300	69912951	927	927	927	927	0
14	20250306	203200	69912951	927	927	927	927	0
15	20250306	203100	69912951	927	927	927	927	0
16	20250306	203000	69912951	927	927	927	927	0
17	20250306	202900	69912951	927	927	927	927	0
18	20250306	202800	69912951	927	927	927	927	0
19	20250306	202700	69912951	927	927	927	927	0
20	20250306	202600	69912951	927	927	927	927	0
21	20250306	202500	69912951	927	927	927	927	0
22	20250306	202400	69912951	927	927	927	927	0
23	20250306	202300	69912951	927	927	927	927	0
24	20250306	202200	69912951	927	927	927	927	0
25	20250306	202100	69912951	927	927	927	927	0
26	20250306	202000	69912951	927	927	927	927	0
27	20250306	201900	69912951	927	927	927	927	0
28	20250306	201800	69912951	927	927	927	927	0
29	20250306	201700	69912951	927	927	927	927	0
30	20250306	201600	69912951	927	927	927	927	0
31	20250306	201500	69912951	927	927	927	927	0
32	20250306	201400	69912951	927	927	927	927	1845
33	20250306	201300	69912951	927	927	927	927	0
34	20250306	201200	69912951	927	927	927	927	0
35	20250306	201100	69912951	927	927	927	927	0
36	20250306	201000	69912951	927	927	927	927	0
37	20250306	200900	69912951	927	927	927	927	0
38	20250306	200800	69912951	927	927	927	927	0
39	20250306	200700	69912951	927	927	927	927	0
40	20250306	200600	69912951	927	927	927	927	0
41	20250306	200500	69912951	927	927	927	927	0
42	20250306	200400	69912951	927	927	927	927	0
43	20250306	200300	69912951	927	927	927	927	0
44	20250306	200200	69912951	927	927	927	927	0
45	20250306	200100	69912951	927	927	927	927	0
46	20250306	200000	69912951	927	927	927	927	0
47	20250306	195900	69912951	927	927	927	927	0
48	20250306	195800	69912951	927	927	927	927	0
49	20250306	195700	69912951	927	927	927	927	0
50	20250306	195600	69912951	927	927	927	927	0
51	20250306	195500	69912951	927	927	927	927	0
52	20250306	195400	69912951	927	927	927	927	0
53	20250306	195300	69912951	927	927	927	927	0
54	20250306	195200	69912951	927	927	927	927	0
55	20250306	195100	69912951	927	927	927	927	0
56	20250306	195000	69912951	927	927	927	927	0
57	20250306	194900	69912951	927	927	927	927	0
58	20250306	194800	69912951	927	927	927	927	0
59	20250306	194700	69912951	927	927	927	927	0
60	20250306	194600	69912951	927	927	927	927	0
61	20250306	194500	69912951	927	927	927	927	0
62	20250306	194400	69912951	927	927	927	927	1845
63	20250306	194300	69912951	927	927	927	927	0
64	20250306	194200	69912951	927	927	927	927	0
65	20250306	194100	69912951	927	927	927	927	0
66	20250306	194000	69912951	927	927	927	927	0
67	20250306	193900	69912951	927	927	927	927	0
68	20250306	193800	69912951	927	927	927	927	0
69	20250306	193700	69912951	927	927	927	927	0
70	20250306	193600	69912951	927	927	927	927	0
71	20250306	193500	69912951	927	927	927	927	0
72	20250306	193400	69912951	927	927	927	927	0
73	20250306	193300	69912951	927	927	927	927	0
74	20250306	193200	69912951	927	927	927	927	0
75	20250306	193100	69912951	927	927	927	927	0
76	20250306	193000	69912951	927	927	927	927	0
77	20250306	192900	69912951	927	927	927	927	0
78	20250306	192800	69912951	927	927	927	927	0
79	20250306	192700	69912951	927	927	927	927	0
80	20250306	192600	69912951	927	927	927	927	0
81	20250306	192500	69912951	927	927	927	927	0
82	20250306	192400	69912951	927	927	927	927	0
83	20250306	192300	69912951	927	927	927	927	0
84	20250306	192200	69912951	927	927	927	927	0
85	20250306	192100	69912951	927	927	927	927	0
86	20250306	192000	69912951	927	927	927	927	0
87	20250306	191900	69912951	927	927	927	927	0
88	20250306	191800	69912951	927	927	927	927	0
89	20250306	191700	69912951	927	927	927	927	0
90	20250306	191600	69912951	927	927	927	927	0
91	20250306	191500	69912951	927	927	927	927	0
92	20250306	191400	69912951	927	927	927	927	1845
93	20250306	191300	69912951	927	927	927	927	0
94	20250306	191200	69912951	927	927	927	927	0
95	20250306	191100	69912951	927	927	927	927	0
96	20250306	191000	69912951	927	927	927	927	0
97	20250306	190900	69912951	927	927	927	927	0
98	20250306	190800	69912951	927	927	927	927	0
99	20250306	190700	69912951	927	927	927	927	0
100	20250306	190600	69912951	927	927	927	927	0
101	20250306	190500	69912951	927	927	927	927	0
102	20250306	190400	69912951	927	927	927	927	0
103	20250306	190300	69912951	927	927	927	927	0
104	20250306	190200	69912951	927	927	927	927	0
105	20250306	190100	69912951	927	927	927	927	0
106	20250306	190000	69912951	927	927	927	927	0
107	20250306	185900	69912951	927	927	927	927	0
108	20250306	185800	69912951	927	927	927	927	0
109	20250306	185700	69912951	927	927	927	927	0
110	20250306	185600	69912951	927	927	927	927	0
111	20250306	185500	69912951	927	927	927	927	0
112	20250306	185400	69912951	927	927	927	927	0
113	20250306	185300	69912951	927	927	927	927	0
114	20250306	185200	69912951	927	927	927	927	0
115	20250306	185100	69912951	927	927	927	927	0
116	20250306	185000	69912951	927	927	927	927	0
117	20250306	184900	69912951	927	927	927	927	0
118	20250306	184800	69912951	927	927	927	927	0
119	20250306	184700	69912951	927	927	927	927	0
120	20250306	184600	69912951	927	927	927	927	0
121	20250306	184500	69912951	927	927	927	927	0
122	20250306	184400	69912951	927	927	927	927	1845
123	20250306	184300	69912951	927	927	927	927	0
124	20250306	184200	69912951	927	927	927	927	0
125	20250306	184100	69912951	927	927	927	927	0
126	20250306	184000	69912951	927	927	927	927	0
127	20250306	183900	69912951	927	927	927	927	0
128	20250306	183800	69912951	927	927	927	927	0
129	20250306	183700	69912951	927	927	927	927	0
130	20250306	183600	69912951	927	927	927	927	0
131	20250306	183500	69912951	927	927	927	927	0
132	20250306	183400	69912951	927	927	927	927	0
133	20250306	183300	69912951	927	927	927	927	0
134	20250306	183200	69912951	927	927	927	927	0
135	20250306	183100	69912951	927	927	927	927	0
136	20250306	183000	69912951	927	927	927	927	0
137	20250306	182900	69912951	927	927	927	927	0
138	20250306	182800	69912951	927	927	927	927	0
139	20250306	182700	69912951	927	927	927	927	0
140	20250306	182600	69912951	927	927	927	927	0
141	20250306	182500	69912951	927	927	927	927	0
142	20250306	182400	69912951	927	927	927	927	0
143	20250306	182300	69912951	927	927	927	927	0
144	20250306	182200	69912951	927	927	927	927	0
145	20250306	182100	69912951	927	927	927	927	0
146	20250306	182000	69912951	927	927	927	927	0
147	20250306	181900	69912951	927	927	927	927	0
148	20250306	181800	69912951	927	927	927	927	0
149	20250306	181700	69912951	927	927	927	927	0
150	20250306	181600	69912951	927	927	927	927	0
151	20250306	181500	69912951	927	927	927	927	0
152	20250306	181400	69912951	927	927	927	927	1845
153	20250306	181300	69912951	927	927	927	927	0
154	20250306	181200	69912951	927	927	927	927	0
155	20250306	181100	69912951	927	927	927	927	0
156	20250306	181000	69912951	927	927	927	927	0
157	20250306	180900	69912951	927	927	927	927	0
158	20250306	180800	69912951	927	927	927	927	0
159	20250306	180700	69912951	927	927	927	927	0
160	20250306	180600	69912951	927	927	927	927	0
161	20250306	180500	69912951	927	927	927	927	0
162	20250306	180400	69912951	927	927	927	927	0
163	20250306	180300	69912951	927	927	927	927	0
164	20250306	180200	69912951	927	927	927	927	0
165	20250306	180100	69912951	927	927	927	927	0
166	20250306	180000	69912951	927	927	927	927	0
167	20250306	175900	69912951	927	927	927	927	0
168	20250306	175800	69912951	927	927	927	927	0
169	20250306	175700	69912951	927	927	927	927	0
170	20250306	175600	69912951	927	927	927	927	0
171	20250306	175500	69912951	927	927	927	927	0
172	20250306	175400	69912951	927	927	927	927	0
173	20250306	175300	69912951	927	927	927	927	0
174	20250306	175200	69912951	927	927	927	927	0
175	20250306	175100	69912951	927	927	927	927	0
176	20250306	175000	69912951	927	927	927	927	0
177	20250306	174900	69912951	927	927	927	927	0
178	20250306	174800	69912951	927	927	927	927	0
179	20250306	174700	69912951	927	927	927	927	0
180	20250306	174600	69912951	927	927	927	927	0
181	20250306	174500	69912951	927	927	927	927	0
182	20250306	174400	69912951	927	927	927	927	1845
183	20250306	174300	69912951	927	927	927	927	0
184	20250306	174200	69912951	927	927	927	927	0
185	20250306	174100	69912951	927	927	927	927	0
186	20250306	174000	69912951	927	927	927	927	0
187	20250306	173900	69912951	927	927	927	927	0
188	20250306	173800	69912951	927	927	927	927	0
189	20250306	173700	69912951	927	927	927	927	0
190	20250306	173600	69912951	927	927	927	927	0
191	20250306	173500	69912951	927	927	927	927	0
192	20250306	173400	69912951	927	927	927	927	0
193	20250306	173300	69912951	927	927	927	927	0
194	20250306	173200	69912951	927	927	927	927	0
195	20250306	173100	69912951	927	927	927	927	0
196	20250306	173000	69912951	927	927	927	927	0
197	20250306	172900	69912951	927	927	927	927	0
198	20250306	172800	69912951	927	927	927	927	0
199	20250306	172700	69912951	927	927	927	927	0
200	20250306	172600	69912951	927	927	927	927	0
201	20250306	172500	69912951	927	927	927	927	0
202	20250306	172400	69912951	927	927	927	927	0
203	20250306	172300	69912951	927	927	927	927	0
204	20250306	172200	69912951	927	927	927	927	0
205	20250306	172100	69912951	927	927	927	927	0
206	20250306	172000	69912951	927	927	927	927	0
207	20250306	171900	69912951	927	927	927	927	0
208	20250306	171800	69912951	927	927	927	927	0
209	20250306	171700	69912951	927	927	927	927	0
210	20250306	171600	69912951	927	927	927	927	0
211	20250306	171500	69912951	927	927	927	927	0
212	20250306	171400	69912951	927	927	927	927	1845
213	20250306	171300	69912951	927	927	927	927	0
214	20250306	171200	69912951	927	927	927	927	0
215	20250306	171100	69912951	927	927	927	927	0
216	20250306	171000	69912951	927	927	927	927	0
217	20250306	170900	69912951	927	927	927	927	0
218	20250306	170800	69912951	927	927	927	927	0
219	20250306	170700	69912951	927	927	927	927	0
220	20250306	170600	69912951	927	927	927	927	0
221	20250306	170500	69912951	927	927	927	927	0
222	20250306	170400	69912951	927	927	927	927	0
223	20250306	170300	69912951	927	927	927	927	0
224	20250306	170200	69912951	927	927	927	927	0
225	20250306	170100	69912951	927	927	927	927	0
226	20250306	170000	69912951	927	927	927	927	0
227	20250306	165900	69912951	927	927	927	927	0
228	20250306	165800	69912951	927	927	927	927	0
229	20250306	165700	69912951	927	927	927	927	0
230	20250306	165600	69912951	927	927	927	927	0
231	20250306	165500	69912951	927	927	927	927	0
232	20250306	165400	69912951	927	927	927	927	0
233	20250306	165300	69912951	927	927	927	927	0
234	20250306	165200	69912951	927	927	927	927	0
235	20250306	165100	69912951	927	927	927	927	0
236	20250306	165000	69912951	927	927	927	927	0
237	20250306	164900	69912951	927	927	927	927	0
238	20250306	164800	69912951	927	927	927	927	0
239	20250306	164700	69912951	927	927	927	927	0
240	20250306	164600	69912951	927	927	927	927	0
241	20250306	164500	69912951	927	927	927	927	0
242	20250306	164400	69912951	927	927	927	927	1845
243	20250306	164300	69912951	927	927	927	927	0
244	20250306	164200	69912951	927	927	927	927	0
245	20250306	164100	69912951	927	927	927	927	0
246	20250306	164000	69912951	927	927	927	927	0
247	20250306	163900	69912951	927	927	927	927	0
248	20250306	163800	69912951	927	927	927	927	0
249	20250306	163700	69912951	927	927	927	927	0
250	20250306	163600	69912951	927	927	927	927	0
251	20250306	163500	69912951	927	927	927	927	0
252	20250306	163400	69912951	927	927	927	927	0
253	20250306	163300	69912951	927	927	927	927	0
254	20250306	163200	69912951	927	927	927	927	0
255	20250306	163100	69912951	927	927	927	927	0
256	20250306	163000	69912951	927	927	927	927	0
257	20250306	162900	69912951	927	927	927	927	0
258	20250306	162800	69912951	927	927	927	927	0
259	20250306	162700	69912951	927	927	927	927	0
260	20250306	162600	69912951	927	927	927	927	0
261	20250306	162500	69912951	927	927	927	927	0
262	20250306	162400	69912951	927	927	927	927	0
263	20250306	162300	69912951	927	927	927	927	0
264	20250306	162200	69912951	927	927	927	927	0
265	20250306	162100	69912951	927	927	927	927	0
266	20250306	162000	69912951	927	927	927	927	0
267	20250306	161900	69912951	927	927	927	927	0
268	20250306	161800	69912951	927	927	927	927	0
269	20250306	161700	69912951	927	927	927	927	0
270	20250306	161600	69912951	927	927	927	927	0
271	20250306	161500	69912951	927	927	927	927	0
272	20250306	161400	69912951	927	927	927	927	1845
273	20250306	161300	69912951	927	927	927	927	0
274	20250306	161200	69912951	927	927	927	927	0
275	20250306	161100	69912951	927	927	927	927	0
276	20250306	161000	69912951	927	927	927	927	0
277	20250306	160900	69912951	927	927	927	927	0
278	20250306	160800	69912951	927	927	927	927	0
279	20250306	160700	69912951	927	927	927	927	0
280	20250306	160600	69912951	927	927	927	927	0
281	20250306	160500	69912951	927	927	927	927	0
282	20250306	160400	69912951	927	927	927	927	0
283	20250306	160300	69912951	927	927	927	927	0
284	20250306	160200	69912951	927	927	927	927	0
285	20250306	160100	69912951	927	927	927	927	0
286	20250306	160000	69912951	927	927	927	927	0
287	20250306	155900	69912951	927	927	927	927	0
288	20250306	155800	69912951	927	927	927	927	0
289	20250306	155700	69912951	927	927	927	927	0
290	20250306	155600	69912951	927	927	927	927	0
291	20250306	155500	69912951	927	927	927	927	0
292	20250306	155400	69912951	927	927	927	927	0
293	20250306	155300	69912951	927	927	927	927	0
294	20250306	155200	69912951	927	927	927	927	0
295	20250306	155100	69912951	927	927	927	927	0
296	20250306	155000	69912951	927	927	927	927	0
297	20250306	154900	69912951	927	927	927	927	0
298	20250306	154800	69912951	927	927	927	927	0
299	20250306	154700	69912951	927	927	927	927	0
300	20250306	154600	69912951	927	927	927	927	0
301	20250306	154500	69912951	927	927	927	927	0
302	20250306	154400	69912951	927	927	927	927	1845
303	20250306	154300	69912951	927	927	927	927	0
304	20250306	154200	69912951	927	927	927	927	0
305	20250306	154100	69912951	927	927	927	927	0
306	20250306	154000	69912951	927	927	927	927	0
307	20250306	153900	69912951	927	927	927	927	0
308	20250306	153800	69912951	927	927	927	927	0
309	20250306	153700	69912951	927	927	927	927	0
310	20250306	153600	69912951	927	927	927	927	0
311	20250306	153500	69912951	927	927	927	927	0
312	20250306	153400	69912951	927	927	927	927	0
313	20250306	153300	69912951	927	927	927	927	0
314	20250306	153200	69912951	927	927	927	927	0
315	20250306	153100	69912951	927	927	927	927	0
316	20250306	153000	69912951	927	927	927	927	1845
317	20250306	152900	68202636	927	927	927	927	0
318	20250306	152800	68202636	927	927	927	927	0
319	20250306	152700	68202636	927	927	927	927	0
320	20250306	152600	68202636	927	927	927	927	0
321	20250306	152500	68202636	927	927	927	927	0
322	20250306	152400	68202636	927	927	927	927	0
323	20250306	152300	68202636	927	927	927	927	0
324	20250306	152200	68202636	927	927	927	927	0
325	20250306	152100	68202636	927	927	927	927	0
326	20250306	152000	68202636	927	927	927	927	0
327	20250306	151900	68202636	927	925	927	925	483
328	20250306	151800	67755847	925	925	925	925	1
329	20250306	151700	67754922	924	924	924	924	0
330	20250306	151600	67754922	924	924	924	924	0
331	20250306	151500	67754922	924	924	924	924	0
332	20250306	151400	67754922	924	924	924	924	0
333	20250306	151300	67754922	924	925	925	924	56
334	20250306	151200	67703177	920	920	920	920	1920
335	20250306	151100	65936777	921	921	921	921	2000
336	20250306	151000	64094777	922	922	922	922	0
337	20250306	150900	64094777	922	922	922	922	0
338	20250306	150800	64094777	922	922	922	922	217
339	20250306	150700	63894703	921	921	921	921	0
340	20250306	150600	63894703	921	921	921	921	0
341	20250306	150500	63894703	921	921	921	921	0
342	20250306	150400	63894703	921	921	921	921	0
343	20250306	150300	63894703	921	921	921	921	0
344	20250306	150200	63894703	921	921	921	921	0
345	20250306	150100	63894703	921	921	921	921	217
346	20250306	150000	63694846	925	925	925	925	0
347	20250306	145900	63694846	925	925	925	925	0
348	20250306	145800	63694846	925	925	925	925	0
349	20250306	145700	63694846	925	925	925	925	30
350	20250306	145600	63667096	925	925	925	925	0
351	20250306	145500	63667096	925	925	925	925	0
352	20250306	145400	63667096	925	925	925	925	0
353	20250306	145300	63667096	925	925	925	925	0
354	20250306	145200	63667096	925	925	925	925	1332
355	20250306	145100	62434996	925	925	925	925	1000
356	20250306	145000	61509996	925	925	925	925	0
357	20250306	144900	61509996	925	925	925	925	0
358	20250306	144800	61509996	925	925	925	925	215
359	20250306	144700	61311121	920	920	920	920	0
360	20250306	144600	61311121	920	920	920	920	0
361	20250306	144500	61311121	920	920	920	920	0
362	20250306	144400	61311121	920	921	921	920	1340
363	20250306	144300	60078318	921	922	922	921	2260
364	20250306	144200	57996855	922	924	924	922	1924
365	20250306	144100	56222921	925	925	925	925	0
366	20250306	144000	56222921	925	925	925	925	1000
367	20250306	143900	55297921	925	925	925	925	0
368	20250306	143800	55297921	925	925	925	925	0
369	20250306	143700	55297921	925	925	925	925	0
370	20250306	143600	55297921	925	925	925	925	0
371	20250306	143500	55297921	925	925	925	925	0
372	20250306	143400	55297921	925	924	925	924	28
373	20250306	143300	55272048	924	924	924	924	0
374	20250306	143200	55272048	924	924	924	924	0
375	20250306	143100	55272048	924	924	924	924	0
376	20250306	143000	55272048	924	924	924	924	0
377	20250306	142900	55272048	924	924	924	924	0
378	20250306	142800	55272048	924	924	924	924	0
379	20250306	142700	55272048	924	924	924	924	1
380	20250306	142600	55271124	922	922	922	922	2
381	20250306	142500	55269280	922	922	922	922	1
382	20250306	142400	55268358	922	922	922	922	0
383	20250306	142300	55268358	922	922	922	922	620
384	20250306	142200	54696718	922	922	922	922	0
385	20250306	142100	54696718	922	922	922	922	0
386	20250306	142000	54696718	922	922	922	922	0
387	20250306	141900	54696718	922	922	922	922	5
388	20250306	141800	54692108	925	925	925	925	0
389	20250306	141700	54692108	925	925	925	925	0
390	20250306	141600	54692108	925	925	925	925	0
391	20250306	141500	54692108	925	925	925	925	0
392	20250306	141400	54692108	925	925	925	925	0
393	20250306	141300	54692108	925	925	925	925	100
394	20250306	141200	54599608	925	925	925	925	0
395	20250306	141100	54599608	925	925	925	925	3
396	20250306	141000	54596833	925	925	925	925	0
397	20250306	140900	54596833	925	925	925	925	0
398	20250306	140800	54596833	925	925	925	925	0
399	20250306	140700	54596833	925	925	925	925	0
400	20250306	140600	54596833	925	925	925	925	0
401	20250306	140500	54596833	925	925	925	925	0
402	20250306	140400	54596833	925	925	925	925	0
403	20250306	140300	54596833	925	925	925	925	0
404	20250306	140200	54596833	925	925	925	925	0
405	20250306	140100	54596833	925	925	925	925	0
406	20250306	140000	54596833	925	925	925	925	0
407	20250306	135900	54596833	925	925	925	925	0
408	20250306	135800	54596833	925	925	925	925	0
409	20250306	135700	54596833	925	925	925	925	1
410	20250306	135600	54595908	926	926	926	926	0
411	20250306	135500	54595908	926	926	926	926	0
412	20250306	135400	54595908	926	926	926	926	0
413	20250306	135300	54595908	926	926	926	926	0
414	20250306	135200	54595908	926	926	926	926	0
415	20250306	135100	54595908	926	926	926	926	0
416	20250306	135000	54595908	926	926	926	926	60
417	20250306	134900	54540348	926	926	926	926	0
418	20250306	134800	54540348	926	926	926	926	0
419	20250306	134700	54540348	926	926	926	926	0
420	20250306	134600	54540348	926	926	926	926	0
421	20250306	134500	54540348	926	926	926	926	0
422	20250306	134400	54540348	926	926	926	926	0
423	20250306	134300	54540348	926	926	926	926	0
424	20250306	134200	54540348	926	926	926	926	0
425	20250306	134100	54540348	926	926	926	926	0
426	20250306	134000	54540348	926	926	926	926	0
427	20250306	133900	54540348	926	926	926	926	0
428	20250306	133800	54540348	926	926	926	926	0
429	20250306	133700	54540348	926	926	926	926	0
430	20250306	133600	54540348	926	926	926	926	1
431	20250306	133500	54539422	925	925	925	925	0
432	20250306	133400	54539422	925	925	925	925	0
433	20250306	133300	54539422	925	925	925	925	0
434	20250306	133200	54539422	925	925	925	925	0
435	20250306	133100	54539422	925	925	925	925	10
436	20250306	133000	54530172	925	926	926	925	209
437	20250306	132900	54336673	926	926	926	926	1
438	20250306	132800	54335747	925	925	925	925	0
439	20250306	132700	54335747	925	925	925	925	0
440	20250306	132600	54335747	925	925	925	925	165
441	20250306	132500	54183122	925	925	925	925	0
442	20250306	132400	54183122	925	925	925	925	0
443	20250306	132300	54183122	925	925	925	925	1
444	20250306	132200	54182197	923	923	923	923	0
445	20250306	132100	54182197	923	923	923	923	0
446	20250306	132000	54182197	923	923	923	923	0
447	20250306	131900	54182197	923	923	923	923	0
448	20250306	131800	54182197	923	923	923	923	0
449	20250306	131700	54182197	923	923	923	923	0
450	20250306	131600	54182197	923	923	923	923	0
451	20250306	131500	54182197	923	923	923	923	0
452	20250306	131400	54182197	923	923	923	923	0
453	20250306	131300	54182197	923	924	924	923	2202
454	20250306	131200	52149551	924	924	924	924	0
455	20250306	131100	52149551	924	924	924	924	1400
456	20250306	131000	50855951	925	925	925	925	0
457	20250306	130900	50855951	925	925	925	925	654
458	20250306	130800	50251001	925	925	925	925	0
459	20250306	130700	50251001	925	925	925	925	0
460	20250306	130600	50251001	925	925	925	925	499
461	20250306	130500	49789426	926	926	926	926	1
462	20250306	130400	49788500	927	927	927	927	0
463	20250306	130300	49788500	927	927	927	927	0
464	20250306	130200	49788500	927	927	927	927	0
465	20250306	130100	49788500	927	927	927	927	0
466	20250306	130000	49788500	927	927	927	927	0
467	20250306	125900	49788500	927	927	927	927	50
468	20250306	125800	49742150	927	927	927	927	0
469	20250306	125700	49742150	927	927	927	927	0
470	20250306	125600	49742150	927	927	927	927	0
471	20250306	125500	49742150	927	927	927	927	0
472	20250306	125400	49742150	927	927	927	927	0
473	20250306	125300	49742150	927	927	927	927	0
474	20250306	125200	49742150	927	927	927	927	0
475	20250306	125100	49742150	927	927	927	927	0
476	20250306	125000	49742150	927	927	927	927	0
477	20250306	124900	49742150	927	927	927	927	1
478	20250306	124800	49741223	925	925	925	925	0
479	20250306	124700	49741223	925	925	925	925	0
480	20250306	124600	49741223	925	925	925	925	0
481	20250306	124500	49741223	925	925	925	925	0
482	20250306	124400	49741223	925	925	925	925	0
483	20250306	124300	49741223	925	925	925	925	0
484	20250306	124200	49741223	925	925	925	925	0
485	20250306	124100	49741223	925	925	925	925	200
486	20250306	124000	49556223	927	927	927	927	0
487	20250306	123900	49556223	927	927	927	927	0
488	20250306	123800	49556223	927	926	927	926	200
489	20250306	123700	49371001	926	926	926	926	69
490	20250306	123600	49307107	927	927	927	927	0
491	20250306	123500	49307107	927	926	927	926	307
492	20250306	123400	49022725	927	927	927	927	1
493	20250306	123300	49021798	928	928	928	928	0
494	20250306	123200	49021798	928	928	928	928	0
495	20250306	123100	49021798	928	928	928	928	0
496	20250306	123000	49021798	928	928	928	928	1
497	20250306	122900	49020870	928	928	928	928	0
498	20250306	122800	49020870	928	928	928	928	0
499	20250306	122700	49020870	928	928	928	928	0
500	20250306	122600	49020870	928	928	928	928	0
501	20250306	122500	49020870	928	928	928	928	0
502	20250306	122400	49020870	928	928	928	928	0
503	20250306	122300	49020870	928	928	928	928	0
504	20250306	122200	49020870	928	928	928	928	0
505	20250306	122100	49020870	928	928	928	928	0
506	20250306	122000	49020870	928	928	928	928	0
507	20250306	121900	49020870	928	928	928	928	214
508	20250306	121800	48822278	926	926	926	926	0
509	20250306	121700	48822278	926	926	926	926	0
510	20250306	121600	48822278	926	926	926	926	0
511	20250306	121500	48822278	926	926	926	926	0
512	20250306	121400	48822278	926	926	926	926	546
513	20250306	121300	48316682	926	926	926	926	0
514	20250306	121200	48316682	926	926	926	926	0
515	20250306	121100	48316682	926	926	926	926	0
516	20250306	121000	48316682	926	926	926	926	0
517	20250306	120900	48316682	926	927	927	926	1000
518	20250306	120800	47390681	928	928	928	928	0
519	20250306	120700	47390681	928	928	928	928	0
520	20250306	120600	47390681	928	928	928	928	0
521	20250306	120500	47390681	928	926	928	926	327
522	20250306	120400	47087877	925	925	925	925	31
523	20250306	120300	47059202	926	926	926	926	300
524	20250306	120200	46781402	926	926	926	926	0
525	20250306	120100	46781402	926	926	926	926	612
526	20250306	120000	46214690	926	927	927	926	419
527	20250306	115900	45826541	928	928	928	928	12
528	20250306	115800	45815405	928	928	928	928	0
529	20250306	115700	45815405	928	928	928	928	0
530	20250306	115600	45815405	928	928	928	928	0
531	20250306	115500	45815405	928	928	928	928	0
532	20250306	115400	45815405	928	928	928	928	170
533	20250306	115300	45657645	928	928	928	928	140
534	20250306	115200	45527725	928	928	928	928	0
535	20250306	115100	45527725	928	928	928	928	260
536	20250306	115000	45286445	928	928	928	928	300
537	20250306	114900	45008045	929	929	929	929	10
538	20250306	114800	44998755	929	929	929	929	0
539	20250306	114700	44998755	929	929	929	929	30
540	20250306	114600	44970885	929	929	929	929	0
541	20250306	114500	44970885	929	929	929	929	0
542	20250306	114400	44970885	929	929	929	929	0
543	20250306	114300	44970885	929	929	929	929	0
544	20250306	114200	44970885	929	929	929	929	0
545	20250306	114100	44970885	929	928	929	928	956
546	20250306	114000	44083714	928	928	928	928	487
547	20250306	113900	43631778	928	928	928	928	10
548	20250306	113800	43622498	928	928	928	928	0
549	20250306	113700	43622498	928	928	928	928	0
550	20250306	113600	43622498	928	928	928	928	0
551	20250306	113500	43622498	928	928	928	928	3
552	20250306	113400	43619714	928	928	928	928	250
553	20250306	113300	43387714	929	929	929	929	0
554	20250306	113200	43387714	929	929	929	929	100
555	20250306	113100	43294814	929	929	929	929	47
556	20250306	113000	43251151	929	929	929	929	0
557	20250306	112900	43251151	929	929	929	929	0
558	20250306	112800	43251151	929	929	929	929	0
559	20250306	112700	43251151	929	929	929	929	0
560	20250306	112600	43251151	929	929	929	929	0
561	20250306	112500	43251151	929	929	929	929	1000
562	20250306	112400	42322151	929	929	929	929	100
563	20250306	112300	42229251	929	929	929	929	0
564	20250306	112200	42229251	929	929	929	929	0
565	20250306	112100	42229251	929	929	929	929	0
566	20250306	112000	42229251	929	929	929	929	0
567	20250306	111900	42229251	929	929	929	929	0
568	20250306	111800	42229251	929	929	929	929	0
569	20250306	111700	42229251	929	929	929	929	0
570	20250306	111600	42229251	929	929	929	929	11
571	20250306	111500	42219032	929	929	929	929	1
572	20250306	111400	42218103	927	927	927	927	175
573	20250306	111300	42055878	927	927	927	927	0
574	20250306	111200	42055878	927	927	927	927	0
575	20250306	111100	42055878	927	927	927	927	0
576	20250306	111000	42055878	927	927	927	927	0
577	20250306	110900	42055878	927	927	927	927	430
578	20250306	110800	41657268	929	929	929	929	1
579	20250306	110700	41656339	929	929	929	929	0
580	20250306	110600	41656339	929	929	929	929	0
581	20250306	110500	41656339	929	929	929	929	0
582	20250306	110400	41656339	929	929	929	929	0
583	20250306	110300	41656339	929	929	929	929	0
584	20250306	110200	41656339	929	929	929	929	0
585	20250306	110100	41656339	929	929	929	929	5
586	20250306	110000	41651694	929	929	929	929	0
587	20250306	105900	41651694	929	929	929	929	1000
588	20250306	105800	40722694	927	927	927	927	0
589	20250306	105700	40722694	927	929	929	927	544
590	20250306	105600	40217686	929	932	932	929	2
591	20250306	105500	40215825	929	929	929	929	289
592	20250306	105400	39947344	929	931	931	929	734
593	20250306	105300	39264058	931	931	931	931	0
594	20250306	105200	39264058	931	931	931	931	0
595	20250306	105100	39264058	931	931	931	931	0
596	20250306	105000	39264058	931	931	931	931	4
597	20250306	104900	39260334	931	931	931	931	0
598	20250306	104800	39260334	931	931	931	931	0
599	20250306	104700	39260334	931	931	931	931	0
600	20250306	104600	39260334	931	931	931	931	0
601	20250306	104500	39260334	931	931	931	931	0
602	20250306	104400	39260334	931	931	931	931	0
603	20250306	104300	39260334	931	931	931	931	0
604	20250306	104200	39260334	931	931	931	931	0
605	20250306	104100	39260334	931	931	931	931	0
606	20250306	104000	39260334	931	931	931	931	6
607	20250306	103900	39254748	933	933	933	933	0
608	20250306	103800	39254748	933	933	933	933	0
609	20250306	103700	39254748	933	933	933	933	0
610	20250306	103600	39254748	933	933	933	933	0
611	20250306	103500	39254748	933	933	933	933	0
612	20250306	103400	39254748	933	933	933	933	0
613	20250306	103300	39254748	933	933	933	933	0
614	20250306	103200	39254748	933	933	933	933	1
615	20250306	103100	39253815	929	929	929	929	1
616	20250306	103000	39252886	929	929	929	929	100
617	20250306	102900	39159986	933	933	933	933	1
618	20250306	102800	39159053	929	933	933	929	116
619	20250306	102700	39051249	934	934	934	934	0
620	20250306	102600	39051249	934	934	934	934	0
621	20250306	102500	39051249	934	934	934	934	0
622	20250306	102400	39051249	934	934	934	934	0
623	20250306	102300	39051249	934	930	934	930	12
624	20250306	102200	39040085	935	935	935	935	0
625	20250306	102100	39040085	935	935	935	935	0
626	20250306	102000	39040085	935	935	935	935	0
627	20250306	101900	39040085	935	935	935	935	0
628	20250306	101800	39040085	935	935	935	935	0
629	20250306	101700	39040085	935	935	935	935	0
630	20250306	101600	39040085	935	935	935	935	10
631	20250306	101500	39030735	936	936	936	936	2
632	20250306	101400	39028863	929	929	929	929	0
633	20250306	101300	39028863	929	929	929	929	100
634	20250306	101200	38935963	930	930	930	930	100
635	20250306	101100	38842963	936	936	936	936	0
636	20250306	101000	38842963	936	936	936	936	3
637	20250306	100900	38840155	930	937	937	930	101
638	20250306	100800	38745525	939	939	939	939	0
639	20250306	100700	38745525	939	939	939	939	0
640	20250306	100600	38745525	939	939	939	939	0
641	20250306	100500	38745525	939	939	939	939	3
642	20250306	100400	38742708	942	942	942	942	0
643	20250306	100300	38742708	942	929	942	929	1060
644	20250306	100200	37749982	929	929	929	929	369
645	20250306	100100	37407181	929	927	929	927	517
646	20250306	100000	36927524	926	927	927	926	382
647	20250306	095900	36573791	927	927	927	926	887
648	20250306	095800	35752275	927	927	927	927	0
649	20250306	095700	35752275	927	927	927	927	550
650	20250306	095600	35242425	928	928	928	928	0
651	20250306	095500	35242425	928	929	929	923	1304
652	20250306	095400	34033541	930	930	930	930	3
653	20250306	095300	34030751	936	923	936	923	5564
654	20250306	095200	28895127	900	900	900	900	0
655	20250306	095100	28895127	900	934	934	900	24584
656	20250306	095000	6355062	942	942	942	942	50
657	20250306	094900	6307962	942	942	942	942	0
658	20250306	094800	6307962	942	942	942	942	200
659	20250306	094700	6119562	942	942	942	942	0
660	20250306	094600	6119562	942	942	942	942	0
661	20250306	094500	6119562	942	942	942	942	1
662	20250306	094400	6118620	942	942	942	942	14
663	20250306	094300	6105432	942	942	942	942	2
664	20250306	094200	6103548	942	942	942	932	3002
665	20250306	094100	3303295	935	935	935	935	17
666	20250306	094000	3287400	944	941	944	941	600
667	20250306	093900	2722636	934	935	935	934	530
668	20250306	093800	2227498	943	943	943	943	0
669	20250306	093700	2227498	943	943	943	943	0
670	20250306	093600	2227498	943	943	943	943	1
671	20250306	093500	2226555	944	944	944	944	0
672	20250306	093400	2226555	944	940	944	940	300
673	20250306	093300	1944151	945	945	945	945	0
674	20250306	093200	1944151	945	945	945	945	0
675	20250306	093100	1944151	945	945	945	945	0
676	20250306	093000	1944151	945	940	945	940	103
677	20250306	092900	1846884	937	937	937	937	1
678	20250306	092800	1845947	940	940	940	940	0
679	20250306	092700	1845947	940	940	940	940	0
680	20250306	092600	1845947	940	940	940	940	0
681	20250306	092500	1845947	940	940	940	940	3
682	20250306	092400	1843127	943	943	943	943	0
683	20250306	092300	1843127	943	943	943	943	5
684	20250306	092200	1838412	943	943	943	943	1
685	20250306	092100	1837469	934	934	934	934	0
686	20250306	092000	1837469	934	934	934	934	0
687	20250306	091900	1837469	934	934	934	934	1
688	20250306	091800	1836535	934	934	934	934	0
689	20250306	091700	1836535	934	934	934	934	0
690	20250306	091600	1836535	934	934	934	934	6
691	20250306	091500	1830931	934	934	934	934	0
692	20250306	091400	1830931	934	934	934	934	0
693	20250306	091300	1830931	934	934	934	934	0
694	20250306	091200	1830931	934	935	935	934	200
695	20250306	091100	1644025	936	936	936	936	0
696	20250306	091000	1644025	936	942	942	936	209
697	20250306	090900	1448101	944	944	944	944	0
698	20250306	090800	1448101	944	944	944	944	10
699	20250306	090700	1438661	944	944	944	944	20
700	20250306	090600	1419781	944	944	944	944	20
701	20250306	090500	1400901	947	947	947	947	100
702	20250306	090400	1306201	947	940	948	940	320
703	20250306	090300	1005110	940	934	940	934	1070
704	20250306	090200	940	940	940	940	940	0
705	20250306	090100	940	940	940	940	940	1
706	20250306	090000	0	932	932	932	932	0