KissMeData/159910/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203500	164371124	923	923	923	923	4497
3	20250311	203400	164371124	923	923	923	923	0
4	20250311	203300	164371124	923	923	923	923	0
5	20250311	203200	164371124	923	923	923	923	0
6	20250311	203100	164371124	923	923	923	923	0
7	20250311	203000	164371124	923	923	923	923	0
8	20250311	202900	164371124	923	923	923	923	0
9	20250311	202800	164371124	923	923	923	923	0
10	20250311	202700	164371124	923	923	923	923	0
11	20250311	202600	164371124	923	923	923	923	0
12	20250311	202500	164371124	923	923	923	923	0
13	20250311	202400	164371124	923	923	923	923	0
14	20250311	202300	164371124	923	923	923	923	0
15	20250311	202200	164371124	923	923	923	923	0
16	20250311	202100	164371124	923	923	923	923	0
17	20250311	202000	164371124	923	923	923	923	0
18	20250311	201900	164371124	923	923	923	923	0
19	20250311	201800	164371124	923	923	923	923	0
20	20250311	201700	164371124	923	923	923	923	0
21	20250311	201600	164371124	923	923	923	923	0
22	20250311	201500	164371124	923	923	923	923	0
23	20250311	201400	164371124	923	923	923	923	0
24	20250311	201300	164371124	923	923	923	923	0
25	20250311	201200	164371124	923	923	923	923	0
26	20250311	201100	164371124	923	923	923	923	0
27	20250311	201000	164371124	923	923	923	923	0
28	20250311	200900	164371124	923	923	923	923	0
29	20250311	200800	164371124	923	923	923	923	0
30	20250311	200700	164371124	923	923	923	923	0
31	20250311	200600	164371124	923	923	923	923	0
32	20250311	200500	164371124	923	923	923	923	4497
33	20250311	200400	164371124	923	923	923	923	0
34	20250311	200300	164371124	923	923	923	923	0
35	20250311	200200	164371124	923	923	923	923	0
36	20250311	200100	164371124	923	923	923	923	0
37	20250311	200000	164371124	923	923	923	923	0
38	20250311	195900	164371124	923	923	923	923	0
39	20250311	195800	164371124	923	923	923	923	0
40	20250311	195700	164371124	923	923	923	923	0
41	20250311	195600	164371124	923	923	923	923	0
42	20250311	195500	164371124	923	923	923	923	0
43	20250311	195400	164371124	923	923	923	923	0
44	20250311	195300	164371124	923	923	923	923	0
45	20250311	195200	164371124	923	923	923	923	0
46	20250311	195100	164371124	923	923	923	923	0
47	20250311	195000	164371124	923	923	923	923	0
48	20250311	194900	164371124	923	923	923	923	0
49	20250311	194800	164371124	923	923	923	923	0
50	20250311	194700	164371124	923	923	923	923	0
51	20250311	194600	164371124	923	923	923	923	0
52	20250311	194500	164371124	923	923	923	923	0
53	20250311	194400	164371124	923	923	923	923	0
54	20250311	194300	164371124	923	923	923	923	0
55	20250311	194200	164371124	923	923	923	923	0
56	20250311	194100	164371124	923	923	923	923	0
57	20250311	194000	164371124	923	923	923	923	0
58	20250311	193900	164371124	923	923	923	923	0
59	20250311	193800	164371124	923	923	923	923	0
60	20250311	193700	164371124	923	923	923	923	0
61	20250311	193600	164371124	923	923	923	923	0
62	20250311	193500	164371124	923	923	923	923	4497
63	20250311	193400	164371124	923	923	923	923	0
64	20250311	193300	164371124	923	923	923	923	0
65	20250311	193200	164371124	923	923	923	923	0
66	20250311	193100	164371124	923	923	923	923	0
67	20250311	193000	164371124	923	923	923	923	0
68	20250311	192900	164371124	923	923	923	923	0
69	20250311	192800	164371124	923	923	923	923	0
70	20250311	192700	164371124	923	923	923	923	0
71	20250311	192600	164371124	923	923	923	923	0
72	20250311	192500	164371124	923	923	923	923	0
73	20250311	192400	164371124	923	923	923	923	0
74	20250311	192300	164371124	923	923	923	923	0
75	20250311	192200	164371124	923	923	923	923	0
76	20250311	192100	164371124	923	923	923	923	0
77	20250311	192000	164371124	923	923	923	923	0
78	20250311	191900	164371124	923	923	923	923	0
79	20250311	191800	164371124	923	923	923	923	0
80	20250311	191700	164371124	923	923	923	923	0
81	20250311	191600	164371124	923	923	923	923	0
82	20250311	191500	164371124	923	923	923	923	0
83	20250311	191400	164371124	923	923	923	923	0
84	20250311	191300	164371124	923	923	923	923	0
85	20250311	191200	164371124	923	923	923	923	0
86	20250311	191100	164371124	923	923	923	923	0
87	20250311	191000	164371124	923	923	923	923	0
88	20250311	190900	164371124	923	923	923	923	0
89	20250311	190800	164371124	923	923	923	923	0
90	20250311	190700	164371124	923	923	923	923	0
91	20250311	190600	164371124	923	923	923	923	0
92	20250311	190500	164371124	923	923	923	923	4497
93	20250311	190400	164371124	923	923	923	923	0
94	20250311	190300	164371124	923	923	923	923	0
95	20250311	190200	164371124	923	923	923	923	0
96	20250311	190100	164371124	923	923	923	923	0
97	20250311	190000	164371124	923	923	923	923	0
98	20250311	185900	164371124	923	923	923	923	0
99	20250311	185800	164371124	923	923	923	923	0
100	20250311	185700	164371124	923	923	923	923	0
101	20250311	185600	164371124	923	923	923	923	0
102	20250311	185500	164371124	923	923	923	923	0
103	20250311	185400	164371124	923	923	923	923	0
104	20250311	185300	164371124	923	923	923	923	0
105	20250311	185200	164371124	923	923	923	923	0
106	20250311	185100	164371124	923	923	923	923	0
107	20250311	185000	164371124	923	923	923	923	0
108	20250311	184900	164371124	923	923	923	923	0
109	20250311	184800	164371124	923	923	923	923	0
110	20250311	184700	164371124	923	923	923	923	0
111	20250311	184600	164371124	923	923	923	923	0
112	20250311	184500	164371124	923	923	923	923	0
113	20250311	184400	164371124	923	923	923	923	0
114	20250311	184300	164371124	923	923	923	923	0
115	20250311	184200	164371124	923	923	923	923	0
116	20250311	184100	164371124	923	923	923	923	0
117	20250311	184000	164371124	923	923	923	923	0
118	20250311	183900	164371124	923	923	923	923	0
119	20250311	183800	164371124	923	923	923	923	0
120	20250311	183700	164371124	923	923	923	923	0
121	20250311	183600	164371124	923	923	923	923	0
122	20250311	183500	164371124	923	923	923	923	4497
123	20250311	183400	164371124	923	923	923	923	0
124	20250311	183300	164371124	923	923	923	923	0
125	20250311	183200	164371124	923	923	923	923	0
126	20250311	183100	164371124	923	923	923	923	0
127	20250311	183000	164371124	923	923	923	923	0
128	20250311	182900	164371124	923	923	923	923	0
129	20250311	182800	164371124	923	923	923	923	0
130	20250311	182700	164371124	923	923	923	923	0
131	20250311	182600	164371124	923	923	923	923	0
132	20250311	182500	164371124	923	923	923	923	0
133	20250311	182400	164371124	923	923	923	923	0
134	20250311	182300	164371124	923	923	923	923	0
135	20250311	182200	164371124	923	923	923	923	0
136	20250311	182100	164371124	923	923	923	923	0
137	20250311	182000	164371124	923	923	923	923	0
138	20250311	181900	164371124	923	923	923	923	0
139	20250311	181800	164371124	923	923	923	923	0
140	20250311	181700	164371124	923	923	923	923	0
141	20250311	181600	164371124	923	923	923	923	0
142	20250311	181500	164371124	923	923	923	923	0
143	20250311	181400	164371124	923	923	923	923	0
144	20250311	181300	164371124	923	923	923	923	0
145	20250311	181200	164371124	923	923	923	923	0
146	20250311	181100	164371124	923	923	923	923	0
147	20250311	181000	164371124	923	923	923	923	0
148	20250311	180900	164371124	923	923	923	923	0
149	20250311	180800	164371124	923	923	923	923	0
150	20250311	180700	164371124	923	923	923	923	0
151	20250311	180600	164371124	923	923	923	923	0
152	20250311	180500	164371124	923	923	923	923	4497
153	20250311	180400	164371124	923	923	923	923	0
154	20250311	180300	164371124	923	923	923	923	0
155	20250311	180200	164371124	923	923	923	923	0
156	20250311	180100	164371124	923	923	923	923	0
157	20250311	180000	164371124	923	923	923	923	0
158	20250311	175900	164371124	923	923	923	923	0
159	20250311	175800	164371124	923	923	923	923	0
160	20250311	175700	164371124	923	923	923	923	0
161	20250311	175600	164371124	923	923	923	923	0
162	20250311	175500	164371124	923	923	923	923	0
163	20250311	175400	164371124	923	923	923	923	0
164	20250311	175300	164371124	923	923	923	923	0
165	20250311	175200	164371124	923	923	923	923	0
166	20250311	175100	164371124	923	923	923	923	0
167	20250311	175000	164371124	923	923	923	923	0
168	20250311	174900	164371124	923	923	923	923	0
169	20250311	174800	164371124	923	923	923	923	0
170	20250311	174700	164371124	923	923	923	923	0
171	20250311	174600	164371124	923	923	923	923	0
172	20250311	174500	164371124	923	923	923	923	0
173	20250311	174400	164371124	923	923	923	923	0
174	20250311	174300	164371124	923	923	923	923	0
175	20250311	174200	164371124	923	923	923	923	0
176	20250311	174100	164371124	923	923	923	923	0
177	20250311	174000	164371124	923	923	923	923	0
178	20250311	173900	164371124	923	923	923	923	0
179	20250311	173800	164371124	923	923	923	923	0
180	20250311	173700	164371124	923	923	923	923	0
181	20250311	173600	164371124	923	923	923	923	0
182	20250311	173500	164371124	923	923	923	923	4497
183	20250311	173400	164371124	923	923	923	923	0
184	20250311	173300	164371124	923	923	923	923	0
185	20250311	173200	164371124	923	923	923	923	0
186	20250311	173100	164371124	923	923	923	923	0
187	20250311	173000	164371124	923	923	923	923	0
188	20250311	172900	164371124	923	923	923	923	0
189	20250311	172800	164371124	923	923	923	923	0
190	20250311	172700	164371124	923	923	923	923	0
191	20250311	172600	164371124	923	923	923	923	0
192	20250311	172500	164371124	923	923	923	923	0
193	20250311	172400	164371124	923	923	923	923	0
194	20250311	172300	164371124	923	923	923	923	0
195	20250311	172200	164371124	923	923	923	923	0
196	20250311	172100	164371124	923	923	923	923	0
197	20250311	172000	164371124	923	923	923	923	0
198	20250311	171900	164371124	923	923	923	923	0
199	20250311	171800	164371124	923	923	923	923	0
200	20250311	171700	164371124	923	923	923	923	0
201	20250311	171600	164371124	923	923	923	923	0
202	20250311	171500	164371124	923	923	923	923	0
203	20250311	171400	164371124	923	923	923	923	0
204	20250311	171300	164371124	923	923	923	923	0
205	20250311	171200	164371124	923	923	923	923	0
206	20250311	171100	164371124	923	923	923	923	0
207	20250311	171000	164371124	923	923	923	923	0
208	20250311	170900	164371124	923	923	923	923	0
209	20250311	170800	164371124	923	923	923	923	0
210	20250311	170700	164371124	923	923	923	923	0
211	20250311	170600	164371124	923	923	923	923	0
212	20250311	170500	164371124	923	923	923	923	4497
213	20250311	170400	164371124	923	923	923	923	0
214	20250311	170300	164371124	923	923	923	923	0
215	20250311	170200	164371124	923	923	923	923	0
216	20250311	170100	164371124	923	923	923	923	0
217	20250311	170000	164371124	923	923	923	923	0
218	20250311	165900	164371124	923	923	923	923	0
219	20250311	165800	164371124	923	923	923	923	0
220	20250311	165700	164371124	923	923	923	923	0
221	20250311	165600	164371124	923	923	923	923	0
222	20250311	165500	164371124	923	923	923	923	0
223	20250311	165400	164371124	923	923	923	923	0
224	20250311	165300	164371124	923	923	923	923	0
225	20250311	165200	164371124	923	923	923	923	0
226	20250311	165100	164371124	923	923	923	923	0
227	20250311	165000	164371124	923	923	923	923	0
228	20250311	164900	164371124	923	923	923	923	0
229	20250311	164800	164371124	923	923	923	923	0
230	20250311	164700	164371124	923	923	923	923	0
231	20250311	164600	164371124	923	923	923	923	0
232	20250311	164500	164371124	923	923	923	923	0
233	20250311	164400	164371124	923	923	923	923	0
234	20250311	164300	164371124	923	923	923	923	0
235	20250311	164200	164371124	923	923	923	923	0
236	20250311	164100	164371124	923	923	923	923	0
237	20250311	164000	164371124	923	923	923	923	0
238	20250311	163900	164371124	923	923	923	923	0
239	20250311	163800	164371124	923	923	923	923	0
240	20250311	163700	164371124	923	923	923	923	0
241	20250311	163600	164371124	923	923	923	923	0
242	20250311	163500	164371124	923	923	923	923	4497
243	20250311	163400	164371124	923	923	923	923	0
244	20250311	163300	164371124	923	923	923	923	0
245	20250311	163200	164371124	923	923	923	923	0
246	20250311	163100	164371124	923	923	923	923	0
247	20250311	163000	164371124	923	923	923	923	0
248	20250311	162900	164371124	923	923	923	923	0
249	20250311	162800	164371124	923	923	923	923	0
250	20250311	162700	164371124	923	923	923	923	0
251	20250311	162600	164371124	923	923	923	923	0
252	20250311	162500	164371124	923	923	923	923	0
253	20250311	162400	164371124	923	923	923	923	0
254	20250311	162300	164371124	923	923	923	923	0
255	20250311	162200	164371124	923	923	923	923	0
256	20250311	162100	164371124	923	923	923	923	0
257	20250311	162000	164371124	923	923	923	923	0
258	20250311	161900	164371124	923	923	923	923	0
259	20250311	161800	164371124	923	923	923	923	0
260	20250311	161700	164371124	923	923	923	923	0
261	20250311	161600	164371124	923	923	923	923	0
262	20250311	161500	164371124	923	923	923	923	0
263	20250311	161400	164371124	923	923	923	923	0
264	20250311	161300	164371124	923	923	923	923	0
265	20250311	161200	164371124	923	923	923	923	0
266	20250311	161100	164371124	923	923	923	923	0
267	20250311	161000	164371124	923	923	923	923	0
268	20250311	160900	164371124	923	923	923	923	0
269	20250311	160800	164371124	923	923	923	923	0
270	20250311	160700	164371124	923	923	923	923	0
271	20250311	160600	164371124	923	923	923	923	0
272	20250311	160500	164371124	923	923	923	923	4497
273	20250311	160400	164371124	923	923	923	923	0
274	20250311	160300	164371124	923	923	923	923	0
275	20250311	160200	164371124	923	923	923	923	0
276	20250311	160100	164371124	923	923	923	923	0
277	20250311	160000	164371124	923	923	923	923	0
278	20250311	155900	164371124	923	923	923	923	0
279	20250311	155800	164371124	923	923	923	923	0
280	20250311	155700	164371124	923	923	923	923	0
281	20250311	155600	164371124	923	923	923	923	0
282	20250311	155500	164371124	923	923	923	923	0
283	20250311	155400	164371124	923	923	923	923	0
284	20250311	155300	164371124	923	923	923	923	0
285	20250311	155200	164371124	923	923	923	923	0
286	20250311	155100	164371124	923	923	923	923	0
287	20250311	155000	164371124	923	923	923	923	0
288	20250311	154900	164371124	923	923	923	923	0
289	20250311	154800	164371124	923	923	923	923	0
290	20250311	154700	164371124	923	923	923	923	0
291	20250311	154600	164371124	923	923	923	923	0
292	20250311	154500	164371124	923	923	923	923	0
293	20250311	154400	164371124	923	923	923	923	0
294	20250311	154300	164371124	923	923	923	923	0
295	20250311	154200	164371124	923	923	923	923	0
296	20250311	154100	164371124	923	923	923	923	0
297	20250311	154000	164371124	923	923	923	923	0
298	20250311	153900	164371124	923	923	923	923	0
299	20250311	153800	164371124	923	923	923	923	0
300	20250311	153700	164371124	923	923	923	923	0
301	20250311	153600	164371124	923	923	923	923	0
302	20250311	153500	164371124	923	923	923	923	4497
303	20250311	153400	164371124	923	923	923	923	0
304	20250311	153300	164371124	923	923	923	923	0
305	20250311	153200	164371124	923	923	923	923	0
306	20250311	153100	164371124	923	923	923	923	0
307	20250311	153000	164371124	923	923	923	923	4497
308	20250311	152900	160220393	927	927	927	927	0
309	20250311	152800	160220393	927	927	927	927	0
310	20250311	152700	160220393	927	927	927	927	0
311	20250311	152600	160220393	927	927	927	927	0
312	20250311	152500	160220393	927	927	927	927	0
313	20250311	152400	160220393	927	927	927	927	0
314	20250311	152300	160220393	927	927	927	927	0
315	20250311	152200	160220393	927	927	927	927	0
316	20250311	152100	160220393	927	927	927	927	0
317	20250311	152000	160220393	927	927	927	927	0
318	20250311	151900	160220393	927	924	928	924	49
319	20250311	151800	160175083	928	924	928	924	23
320	20250311	151700	160153819	929	924	929	924	23
321	20250311	151600	160132552	930	925	930	924	17011
322	20250311	151500	144413868	931	931	931	931	0
323	20250311	151400	144413868	931	925	931	925	556
324	20250311	151300	143899562	925	925	925	923	33
325	20250311	151200	143869097	924	922	924	922	284
326	20250311	151100	143606958	922	919	922	918	1763
327	20250311	151000	141985574	918	920	921	918	745
328	20250311	150900	141300192	921	921	921	920	12
329	20250311	150800	141289150	920	921	921	920	214
330	20250311	150700	141092066	920	920	921	920	561
331	20250311	150600	140575945	921	921	921	921	0
332	20250311	150500	140575945	921	921	921	921	1
333	20250311	150400	140575024	921	921	921	921	10
334	20250311	150300	140565814	921	921	921	921	0
335	20250311	150200	140565814	921	921	921	921	0
336	20250311	150100	140565814	921	921	921	921	0
337	20250311	150000	140565814	921	921	921	921	9
338	20250311	145900	140557525	924	924	924	924	100
339	20250311	145800	140465125	924	924	924	924	0
340	20250311	145700	140465125	924	924	924	924	0
341	20250311	145600	140465125	924	924	924	924	1
342	20250311	145500	140464201	921	921	921	921	0
343	20250311	145400	140464201	921	921	924	921	12
344	20250311	145300	140453146	921	920	921	920	19
345	20250311	145200	140435657	924	923	924	920	1775
346	20250311	145100	138797350	923	923	923	923	10
347	20250311	145000	138788120	923	923	923	923	20
348	20250311	144900	138769660	923	923	923	923	117
349	20250311	144800	138661669	923	923	923	923	1
350	20250311	144700	138660746	920	923	923	920	6
351	20250311	144600	138655223	923	923	923	923	20
352	20250311	144500	138636763	920	920	920	920	4
353	20250311	144400	138633083	920	920	920	920	0
354	20250311	144300	138633083	920	920	920	920	30
355	20250311	144200	138605483	920	920	920	920	0
356	20250311	144100	138605483	920	923	923	920	510
357	20250311	144000	138134783	923	920	923	920	80
358	20250311	143900	138060958	920	920	920	920	0
359	20250311	143800	138060958	920	920	920	920	0
360	20250311	143700	138060958	920	925	925	920	20
361	20250311	143600	138042508	920	920	920	920	0
362	20250311	143500	138042508	920	924	924	920	156
363	20250311	143400	137898436	924	924	924	920	23
364	20250311	143300	137877264	920	920	920	920	0
365	20250311	143200	137877264	920	920	920	920	10
366	20250311	143100	137868064	920	920	920	920	1010
367	20250311	143000	136938864	920	922	922	920	5020
368	20250311	142900	132316556	920	937	937	920	27500
369	20250311	142800	106972959	939	937	939	937	6
370	20250311	142700	106967335	937	937	937	937	30
371	20250311	142600	106939225	937	937	937	937	0
372	20250311	142500	106939225	937	937	937	937	0
373	20250311	142400	106939225	937	937	937	937	0
374	20250311	142300	106939225	937	937	937	937	150
375	20250311	142200	106798675	937	937	940	937	52
376	20250311	142100	106749945	937	937	937	936	1805
377	20250311	142000	105058940	937	935	937	935	2555
378	20250311	141900	102669965	929	929	929	929	1
379	20250311	141800	102669036	934	934	934	929	29
380	20250311	141700	102641960	936	936	936	936	0
381	20250311	141600	102641960	936	936	936	936	0
382	20250311	141500	102641960	936	936	936	936	1
383	20250311	141400	102641024	938	938	938	938	0
384	20250311	141300	102641024	938	938	938	938	22
385	20250311	141200	102620388	938	938	938	938	1
386	20250311	141100	102619450	931	931	931	931	0
387	20250311	141000	102619450	931	931	931	931	491
388	20250311	140900	102162329	931	933	933	931	2327
389	20250311	140800	99992390	933	933	933	933	1
390	20250311	140700	99991457	933	933	933	933	0
391	20250311	140600	99991457	933	939	939	933	6
392	20250311	140500	99985853	934	934	934	934	4
393	20250311	140400	99982117	932	940	943	932	506
394	20250311	140300	99505326	940	935	940	935	1005
395	20250311	140200	98560641	931	931	931	931	0
396	20250311	140100	98560641	931	931	931	931	2
397	20250311	140000	98558779	931	931	931	931	0
398	20250311	135900	98558779	931	931	931	931	2
399	20250311	135800	98556917	929	941	942	929	5005
400	20250311	135700	93844288	942	942	942	942	0
401	20250311	135600	93844288	942	942	942	942	0
402	20250311	135500	93844288	942	942	942	942	0
403	20250311	135400	93844288	942	942	942	942	1
404	20250311	135300	93843346	940	939	940	939	1560
405	20250311	135200	92377118	938	938	938	938	0
406	20250311	135100	92377118	938	937	938	937	91
407	20250311	135000	92291840	933	933	933	933	134
408	20250311	134900	92166818	933	928	933	928	360
409	20250311	134800	91832452	928	928	928	928	500
410	20250311	134700	91368452	928	928	928	928	0
411	20250311	134600	91368452	928	928	928	928	0
412	20250311	134500	91368452	928	928	928	928	5
413	20250311	134400	91363812	928	928	928	928	542
414	20250311	134300	90860836	928	928	928	928	0
415	20250311	134200	90860836	928	928	928	928	0
416	20250311	134100	90860836	928	928	928	928	15
417	20250311	134000	90846916	920	920	920	920	0
418	20250311	133900	90846916	920	920	920	920	0
419	20250311	133800	90846916	920	920	920	920	39
420	20250311	133700	90811036	929	929	929	929	0
421	20250311	133600	90811036	929	929	929	929	0
422	20250311	133500	90811036	929	929	929	929	0
423	20250311	133400	90811036	929	919	929	919	41
424	20250311	133300	90773347	918	918	918	918	0
425	20250311	133200	90773347	918	925	925	915	526
426	20250311	133100	90291229	925	925	925	925	0
427	20250311	133000	90291229	925	925	925	925	0
428	20250311	132900	90291229	925	925	925	925	0
429	20250311	132800	90291229	925	925	925	925	174
430	20250311	132700	90130279	924	927	927	924	574
431	20250311	132600	89598870	934	934	934	934	0
432	20250311	132500	89598870	934	934	934	934	0
433	20250311	132400	89598870	934	934	934	934	0
434	20250311	132300	89598870	934	934	934	934	0
435	20250311	132200	89598870	934	934	934	934	0
436	20250311	132100	89598870	934	934	934	934	0
437	20250311	132000	89598870	934	934	934	934	0
438	20250311	131900	89598870	934	934	934	934	0
439	20250311	131800	89598870	934	934	934	934	0
440	20250311	131700	89598870	934	934	934	934	0
441	20250311	131600	89598870	934	934	934	934	0
442	20250311	131500	89598870	934	934	934	934	0
443	20250311	131400	89598870	934	934	934	934	0
444	20250311	131300	89598870	934	934	934	934	0
445	20250311	131200	89598870	934	934	934	934	0
446	20250311	131100	89598870	934	934	934	934	55
447	20250311	131000	89547500	929	924	929	924	116
448	20250311	130900	89439846	924	925	929	924	151
449	20250311	130800	89300216	935	935	935	935	0
450	20250311	130700	89300216	935	935	935	935	0
451	20250311	130600	89300216	935	935	935	935	0
452	20250311	130500	89300216	935	935	935	935	13
453	20250311	130400	89288061	935	935	935	935	0
454	20250311	130300	89288061	935	935	935	935	0
455	20250311	130200	89288061	935	935	935	935	1
456	20250311	130100	89287126	937	937	937	937	0
457	20250311	130000	89287126	937	937	937	937	0
458	20250311	125900	89287126	937	937	937	937	0
459	20250311	125800	89287126	937	937	937	937	0
460	20250311	125700	89287126	937	937	937	937	0
461	20250311	125600	89287126	937	937	937	937	0
462	20250311	125500	89287126	937	936	937	936	18
463	20250311	125400	89270261	938	938	938	938	0
464	20250311	125300	89270261	938	937	938	937	58
465	20250311	125200	89215868	937	937	937	937	0
466	20250311	125100	89215868	937	937	937	937	11
467	20250311	125000	89205561	937	931	937	931	201
468	20250311	124900	89018418	936	932	936	932	137
469	20250311	124800	88890469	931	928	931	928	491
470	20250311	124700	88434484	928	927	928	927	302
471	20250311	124600	88154308	921	921	921	921	10
472	20250311	124500	88145098	928	917	928	917	3214
473	20250311	124400	85193099	914	916	916	914	37
474	20250311	124300	85159209	916	916	916	916	52
475	20250311	124200	85111577	916	916	916	916	3361
476	20250311	124100	82032901	916	916	917	916	967
477	20250311	124000	81146528	917	917	917	917	2300
478	20250311	123900	79037428	917	917	917	917	1819
479	20250311	123800	77369405	921	920	921	920	4
480	20250311	123700	77365723	917	917	917	917	0
481	20250311	123600	77365723	917	917	917	917	10
482	20250311	123500	77356553	917	917	917	917	62
483	20250311	123400	77299699	917	917	917	917	50
484	20250311	123300	77253849	917	917	917	917	50
485	20250311	123200	77207999	917	917	918	917	526
486	20250311	123100	76725641	918	918	918	918	0
487	20250311	123000	76725641	918	921	921	918	567
488	20250311	122900	76203445	921	924	924	921	528
489	20250311	122800	75716227	926	926	926	926	0
490	20250311	122700	75716227	926	927	927	924	1329
491	20250311	122600	74486889	939	939	939	939	0
492	20250311	122500	74486889	939	939	939	939	1
493	20250311	122400	74485950	943	943	943	943	0
494	20250311	122300	74485950	943	943	943	943	0
495	20250311	122200	74485950	943	943	943	943	0
496	20250311	122100	74485950	943	943	943	943	0
497	20250311	122000	74485950	943	943	943	943	0
498	20250311	121900	74485950	943	943	943	943	100
499	20250311	121800	74391650	943	943	943	943	0
500	20250311	121700	74391650	943	943	943	943	0
501	20250311	121600	74391650	943	943	943	943	105
502	20250311	121500	74292635	945	945	945	945	1
503	20250311	121400	74291690	940	937	940	937	2000
504	20250311	121300	72413583	937	936	937	936	50
505	20250311	121200	72366773	937	937	937	937	1
506	20250311	121100	72365836	940	940	940	940	0
507	20250311	121000	72365836	940	920	940	920	1162
508	20250311	120900	71295464	920	920	921	920	5159
509	20250311	120800	66549025	920	920	920	920	3506
510	20250311	120700	63323505	920	920	920	920	0
511	20250311	120600	63323505	920	920	920	920	0
512	20250311	120500	63323505	920	920	920	920	0
513	20250311	120400	63323505	920	920	920	920	1
514	20250311	120300	63322585	920	920	920	920	0
515	20250311	120200	63322585	920	920	920	920	2
516	20250311	120100	63320745	921	921	921	921	0
517	20250311	120000	63320745	921	921	921	921	0
518	20250311	115900	63320745	921	921	921	921	0
519	20250311	115800	63320745	921	919	921	919	155
520	20250311	115700	63178229	919	919	919	919	1
521	20250311	115600	63177310	919	919	919	919	0
522	20250311	115500	63177310	919	919	919	919	0
523	20250311	115400	63177310	919	919	919	919	0
524	20250311	115300	63177310	919	919	919	919	0
525	20250311	115200	63177310	919	919	919	919	0
526	20250311	115100	63177310	919	919	920	919	104
527	20250311	115000	63081729	920	920	920	920	0
528	20250311	114900	63081729	920	920	920	920	300
529	20250311	114800	62805729	921	921	921	921	0
530	20250311	114700	62805729	921	921	921	921	0
531	20250311	114600	62805729	921	921	921	921	0
532	20250311	114500	62805729	921	921	921	921	0
533	20250311	114400	62805729	921	921	921	921	0
534	20250311	114300	62805729	921	921	921	921	0
535	20250311	114200	62805729	921	921	921	921	0
536	20250311	114100	62805729	921	913	921	913	642
537	20250311	114000	62218789	913	912	913	912	150
538	20250311	113900	62081972	912	912	912	912	6
539	20250311	113800	62076500	912	911	912	911	23
540	20250311	113700	62055544	905	905	905	904	207
541	20250311	113600	61868212	904	905	905	904	602
542	20250311	113500	61323408	904	904	904	904	0
543	20250311	113400	61323408	904	904	904	904	0
544	20250311	113300	61323408	904	904	904	904	0
545	20250311	113200	61323408	904	904	904	904	0
546	20250311	113100	61323408	904	904	904	904	0
547	20250311	113000	61323408	904	904	904	904	91
548	20250311	112900	61241144	912	912	912	912	0
549	20250311	112800	61241144	912	909	912	909	3
550	20250311	112700	61238414	913	913	913	913	0
551	20250311	112600	61238414	913	913	913	913	0
552	20250311	112500	61238414	913	913	913	913	0
553	20250311	112400	61238414	913	913	913	913	0
554	20250311	112300	61238414	913	909	913	909	203
555	20250311	112200	61053676	907	907	907	907	0
556	20250311	112100	61053676	907	907	907	907	0
557	20250311	112000	61053676	907	907	907	907	0
558	20250311	111900	61053676	907	907	907	907	0
559	20250311	111800	61053676	907	906	907	905	8034
560	20250311	111700	53781511	906	906	906	906	0
561	20250311	111600	53781511	906	906	906	906	0
562	20250311	111500	53781511	906	906	906	906	1
563	20250311	111400	53780605	901	901	901	901	0
564	20250311	111300	53780605	901	901	901	901	20
565	20250311	111200	53762585	906	906	906	906	0
566	20250311	111100	53762585	906	901	906	901	146
567	20250311	111000	53631034	900	900	900	900	1
568	20250311	110900	53630134	906	906	906	906	0
569	20250311	110800	53630134	906	906	906	906	0
570	20250311	110700	53630134	906	906	906	906	0
571	20250311	110600	53630134	906	906	906	906	1
572	20250311	110500	53629228	900	900	900	900	0
573	20250311	110400	53629228	900	900	900	900	0
574	20250311	110300	53629228	900	900	900	900	656
575	20250311	110200	53038828	906	906	906	906	0
576	20250311	110100	53038828	906	906	906	906	0
577	20250311	110000	53038828	906	906	906	906	0
578	20250311	105900	53038828	906	906	906	906	300
579	20250311	105800	52767028	906	906	906	906	0
580	20250311	105700	52767028	906	906	906	906	0
581	20250311	105600	52767028	906	906	906	906	0
582	20250311	105500	52767028	906	906	906	906	0
583	20250311	105400	52767028	906	906	906	906	14
584	20250311	105300	52754344	906	906	906	906	0
585	20250311	105200	52754344	906	906	906	906	0
586	20250311	105100	52754344	906	906	906	906	0
587	20250311	105000	52754344	906	906	906	906	0
588	20250311	104900	52754344	906	906	906	906	0
589	20250311	104800	52754344	906	906	906	906	0
590	20250311	104700	52754344	906	906	906	906	50
591	20250311	104600	52709044	906	906	906	906	0
592	20250311	104500	52709044	906	906	906	906	1
593	20250311	104400	52708138	906	906	906	906	0
594	20250311	104300	52708138	906	902	906	900	1251
595	20250311	104200	51581624	906	906	906	906	0
596	20250311	104100	51581624	906	906	906	906	0
597	20250311	104000	51581624	906	906	906	906	0
598	20250311	103900	51581624	906	906	906	906	0
599	20250311	103800	51581624	906	906	906	906	1090
600	20250311	103700	50594084	906	906	906	906	0
601	20250311	103600	50594084	906	906	906	906	400
602	20250311	103500	50231684	906	904	906	904	28
603	20250311	103400	50206338	906	906	906	906	0
604	20250311	103300	50206338	906	906	906	906	0
605	20250311	103200	50206338	906	906	906	906	1
606	20250311	103100	50205432	901	901	901	901	1
607	20250311	103000	50204531	904	904	904	904	0
608	20250311	102900	50204531	904	904	904	904	0
609	20250311	102800	50204531	904	904	904	904	647
610	20250311	102700	49619643	904	904	904	904	0
611	20250311	102600	49619643	904	904	904	904	0
612	20250311	102500	49619643	904	904	904	904	1500
613	20250311	102400	48263643	904	904	904	904	1
614	20250311	102300	48262739	904	904	904	904	0
615	20250311	102200	48262739	904	904	904	904	0
616	20250311	102100	48262739	904	903	904	903	450
617	20250311	102000	47856088	903	903	903	903	51
618	20250311	101900	47810035	903	903	903	903	0
619	20250311	101800	47810035	903	903	903	903	1
620	20250311	101700	47809132	904	904	904	904	1
621	20250311	101600	47808228	904	904	904	904	109
622	20250311	101500	47709692	906	906	906	906	0
623	20250311	101400	47709692	906	906	906	906	0
624	20250311	101300	47709692	906	906	906	906	0
625	20250311	101200	47709692	906	906	906	906	0
626	20250311	101100	47709692	906	900	906	900	241
627	20250311	101000	47492537	901	901	901	901	0
628	20250311	100900	47492537	901	901	901	901	0
629	20250311	100800	47492537	901	901	901	901	4763
630	20250311	100700	43201074	901	902	902	901	1000
631	20250311	100600	42299991	901	902	902	901	9886
632	20250311	100500	33392088	909	902	909	901	902
633	20250311	100400	32578808	911	908	911	908	3000
634	20250311	100300	29851870	901	901	901	901	264
635	20250311	100200	29614006	901	901	901	901	0
636	20250311	100100	29614006	901	908	908	900	700
637	20250311	100000	28983303	909	909	909	909	5
638	20250311	095900	28978758	910	910	910	910	4
639	20250311	095800	28975118	910	909	910	909	30
640	20250311	095700	28947847	910	910	910	910	0
641	20250311	095600	28947847	910	902	910	901	265
642	20250311	095500	28708693	902	902	902	902	0
643	20250311	095400	28708693	902	902	902	902	48
644	20250311	095300	28665397	910	910	910	910	0
645	20250311	095200	28665397	910	910	910	910	0
646	20250311	095100	28665397	910	910	910	910	5
647	20250311	095000	28660847	910	910	910	910	0
648	20250311	094900	28660847	910	910	910	910	7
649	20250311	094800	28654477	909	909	909	909	11
650	20250311	094700	28644478	909	909	909	909	0
651	20250311	094600	28644478	909	908	909	908	364
652	20250311	094500	28313962	909	909	909	909	2
653	20250311	094400	28312144	910	910	910	910	7
654	20250311	094300	28305774	910	907	910	907	1500
655	20250311	094200	26943878	909	909	909	909	0
656	20250311	094100	26943878	909	909	909	909	0
657	20250311	094000	26943878	909	909	909	909	0
658	20250311	093900	26943878	909	909	909	909	0
659	20250311	093800	26943878	909	909	909	909	183
660	20250311	093700	26777531	909	909	909	909	0
661	20250311	093600	26777531	909	909	909	909	1
662	20250311	093500	26776622	900	900	900	900	125
663	20250311	093400	26664122	909	909	909	909	5
664	20250311	093300	26659577	903	903	903	903	0
665	20250311	093200	26659577	903	903	903	903	0
666	20250311	093100	26659577	903	903	903	903	0
667	20250311	093000	26659577	903	903	903	903	298
668	20250311	092900	26390483	909	909	909	909	0
669	20250311	092800	26390483	909	908	909	908	50
670	20250311	092700	26345040	909	909	909	909	0
671	20250311	092600	26345040	909	909	909	909	9
672	20250311	092500	26336859	909	908	909	903	65
673	20250311	092400	26278131	908	904	908	904	2214
674	20250311	092300	24267845	903	903	903	903	0
675	20250311	092200	24267845	903	903	903	903	57
676	20250311	092100	24216374	907	907	907	907	68
677	20250311	092000	24154698	908	908	908	908	62
678	20250311	091900	24098402	909	909	909	909	0
679	20250311	091800	24098402	909	910	910	909	115
680	20250311	091700	23993857	911	912	912	911	3049
681	20250311	091600	21213384	912	898	914	898	1676
682	20250311	091500	19689356	900	885	900	883	3467
683	20250311	091400	16607485	883	878	885	878	768
684	20250311	091300	15929414	878	878	878	878	50
685	20250311	091200	15885514	882	877	882	877	783
686	20250311	091100	15197283	878	871	878	870	161
687	20250311	091000	15057048	870	870	870	870	0
688	20250311	090900	15057048	870	871	877	870	5433
689	20250311	090800	10317768	870	876	876	870	227
690	20250311	090700	10120210	869	890	890	869	3982
691	20250311	090600	6646508	892	919	919	890	3498
692	20250311	090500	3494137	920	920	920	920	10
693	20250311	090400	3484937	921	921	921	921	0
694	20250311	090300	3484937	921	922	922	921	212
695	20250311	090200	3289673	922	922	922	922	1
696	20250311	090100	3288751	902	903	903	902	1361
697	20250311	090000	2060134	904	902	904	902	2280