KissMeData/024890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191100	61485114	967	967	967	967	3686
3	20250306	191000	61485114	967	967	967	967	0
4	20250306	190900	61485114	967	967	967	967	0
5	20250306	190800	61485114	967	967	967	967	0
6	20250306	190700	61485114	967	967	967	967	0
7	20250306	190600	61485114	967	967	967	967	0
8	20250306	190500	61485114	967	967	967	967	0
9	20250306	190400	61485114	967	967	967	967	0
10	20250306	190300	61485114	967	967	967	967	0
11	20250306	190200	61485114	967	967	967	967	0
12	20250306	190100	61485114	967	967	967	967	0
13	20250306	190000	61485114	967	967	967	967	0
14	20250306	185900	61485114	967	967	967	967	0
15	20250306	185800	61485114	967	967	967	967	0
16	20250306	185700	61485114	967	967	967	967	0
17	20250306	185600	61485114	967	967	967	967	0
18	20250306	185500	61485114	967	967	967	967	0
19	20250306	185400	61485114	967	967	967	967	0
20	20250306	185300	61485114	967	967	967	967	0
21	20250306	185200	61485114	967	967	967	967	0
22	20250306	185100	61485114	967	967	967	967	0
23	20250306	185000	61485114	967	967	967	967	0
24	20250306	184900	61485114	967	967	967	967	0
25	20250306	184800	61485114	967	967	967	967	0
26	20250306	184700	61485114	967	967	967	967	0
27	20250306	184600	61485114	967	967	967	967	0
28	20250306	184500	61485114	967	967	967	967	0
29	20250306	184400	61485114	967	967	967	967	0
30	20250306	184300	61485114	967	967	967	967	0
31	20250306	184200	61485114	967	967	967	967	0
32	20250306	184100	61485114	967	967	967	967	3686
33	20250306	184000	61485114	967	967	967	967	0
34	20250306	183900	61485114	967	967	967	967	0
35	20250306	183800	61485114	967	967	967	967	0
36	20250306	183700	61485114	967	967	967	967	0
37	20250306	183600	61485114	967	967	967	967	0
38	20250306	183500	61485114	967	967	967	967	0
39	20250306	183400	61485114	967	967	967	967	0
40	20250306	183300	61485114	967	967	967	967	0
41	20250306	183200	61485114	967	967	967	967	0
42	20250306	183100	61485114	967	967	967	967	0
43	20250306	183000	61485114	967	967	967	967	0
44	20250306	182900	61485114	967	967	967	967	0
45	20250306	182800	61485114	967	967	967	967	0
46	20250306	182700	61485114	967	967	967	967	0
47	20250306	182600	61485114	967	967	967	967	0
48	20250306	182500	61485114	967	967	967	967	0
49	20250306	182400	61485114	967	967	967	967	0
50	20250306	182300	61485114	967	967	967	967	0
51	20250306	182200	61485114	967	967	967	967	0
52	20250306	182100	61485114	967	967	967	967	0
53	20250306	182000	61485114	967	967	967	967	0
54	20250306	181900	61485114	967	967	967	967	0
55	20250306	181800	61485114	967	967	967	967	0
56	20250306	181700	61485114	967	967	967	967	0
57	20250306	181600	61485114	967	967	967	967	0
58	20250306	181500	61485114	967	967	967	967	0
59	20250306	181400	61485114	967	967	967	967	0
60	20250306	181300	61485114	967	967	967	967	0
61	20250306	181200	61485114	967	967	967	967	0
62	20250306	181100	61485114	967	967	967	967	3686
63	20250306	181000	61485114	967	967	967	967	0
64	20250306	180900	61485114	967	967	967	967	0
65	20250306	180800	61485114	967	967	967	967	0
66	20250306	180700	61485114	967	967	967	967	0
67	20250306	180600	61485114	967	967	967	967	0
68	20250306	180500	61485114	967	967	967	967	0
69	20250306	180400	61485114	967	967	967	967	0
70	20250306	180300	61485114	967	967	967	967	0
71	20250306	180200	61485114	967	967	967	967	0
72	20250306	180100	61485114	967	967	967	967	0
73	20250306	180000	61485114	967	967	967	967	0
74	20250306	175900	61485114	967	967	967	967	0
75	20250306	175800	61485114	967	967	967	967	0
76	20250306	175700	61485114	967	967	967	967	0
77	20250306	175600	61485114	967	967	967	967	0
78	20250306	175500	61485114	967	967	967	967	0
79	20250306	175400	61485114	967	967	967	967	0
80	20250306	175300	61485114	967	967	967	967	0
81	20250306	175200	61485114	967	967	967	967	0
82	20250306	175100	61485114	967	967	967	967	0
83	20250306	175000	61485114	967	967	967	967	0
84	20250306	174900	61485114	967	967	967	967	0
85	20250306	174800	61485114	967	967	967	967	0
86	20250306	174700	61485114	967	967	967	967	0
87	20250306	174600	61485114	967	967	967	967	0
88	20250306	174500	61485114	967	967	967	967	0
89	20250306	174400	61485114	967	967	967	967	0
90	20250306	174300	61485114	967	967	967	967	0
91	20250306	174200	61485114	967	967	967	967	0
92	20250306	174100	61485114	967	967	967	967	3686
93	20250306	174000	61485114	967	967	967	967	0
94	20250306	173900	61485114	967	967	967	967	0
95	20250306	173800	61485114	967	967	967	967	0
96	20250306	173700	61485114	967	967	967	967	0
97	20250306	173600	61485114	967	967	967	967	0
98	20250306	173500	61485114	967	967	967	967	0
99	20250306	173400	61485114	967	967	967	967	0
100	20250306	173300	61485114	967	967	967	967	0
101	20250306	173200	61485114	967	967	967	967	0
102	20250306	173100	61485114	967	967	967	967	0
103	20250306	173000	61485114	967	967	967	967	0
104	20250306	172900	61485114	967	967	967	967	0
105	20250306	172800	61485114	967	967	967	967	0
106	20250306	172700	61485114	967	967	967	967	0
107	20250306	172600	61485114	967	967	967	967	0
108	20250306	172500	61485114	967	967	967	967	0
109	20250306	172400	61485114	967	967	967	967	0
110	20250306	172300	61485114	967	967	967	967	0
111	20250306	172200	61485114	967	967	967	967	0
112	20250306	172100	61485114	967	967	967	967	0
113	20250306	172000	61485114	967	967	967	967	0
114	20250306	171900	61485114	967	967	967	967	0
115	20250306	171800	61485114	967	967	967	967	0
116	20250306	171700	61485114	967	967	967	967	0
117	20250306	171600	61485114	967	967	967	967	0
118	20250306	171500	61485114	967	967	967	967	0
119	20250306	171400	61485114	967	967	967	967	0
120	20250306	171300	61485114	967	967	967	967	0
121	20250306	171200	61485114	967	967	967	967	0
122	20250306	171100	61485114	967	967	967	967	3686
123	20250306	171000	61485114	967	967	967	967	0
124	20250306	170900	61485114	967	967	967	967	0
125	20250306	170800	61485114	967	967	967	967	0
126	20250306	170700	61485114	967	967	967	967	0
127	20250306	170600	61485114	967	967	967	967	0
128	20250306	170500	61485114	967	967	967	967	0
129	20250306	170400	61485114	967	967	967	967	0
130	20250306	170300	61485114	967	967	967	967	0
131	20250306	170200	61485114	967	967	967	967	0
132	20250306	170100	61485114	967	967	967	967	0
133	20250306	170000	61485114	967	967	967	967	0
134	20250306	165900	61485114	967	967	967	967	0
135	20250306	165800	61485114	967	967	967	967	0
136	20250306	165700	61485114	967	967	967	967	0
137	20250306	165600	61485114	967	967	967	967	0
138	20250306	165500	61485114	967	967	967	967	0
139	20250306	165400	61485114	967	967	967	967	0
140	20250306	165300	61485114	967	967	967	967	0
141	20250306	165200	61485114	967	967	967	967	0
142	20250306	165100	61485114	967	967	967	967	0
143	20250306	165000	61485114	967	967	967	967	0
144	20250306	164900	61485114	967	967	967	967	0
145	20250306	164800	61485114	967	967	967	967	0
146	20250306	164700	61485114	967	967	967	967	0
147	20250306	164600	61485114	967	967	967	967	0
148	20250306	164500	61485114	967	967	967	967	0
149	20250306	164400	61485114	967	967	967	967	0
150	20250306	164300	61485114	967	967	967	967	0
151	20250306	164200	61485114	967	967	967	967	0
152	20250306	164100	61485114	967	967	967	967	3686
153	20250306	164000	61485114	967	967	967	967	0
154	20250306	163900	61485114	967	967	967	967	0
155	20250306	163800	61485114	967	967	967	967	0
156	20250306	163700	61485114	967	967	967	967	0
157	20250306	163600	61485114	967	967	967	967	0
158	20250306	163500	61485114	967	967	967	967	0
159	20250306	163400	61485114	967	967	967	967	0
160	20250306	163300	61485114	967	967	967	967	0
161	20250306	163200	61485114	967	967	967	967	0
162	20250306	163100	61485114	967	967	967	967	0
163	20250306	163000	61485114	967	967	967	967	0
164	20250306	162900	61485114	967	967	967	967	0
165	20250306	162800	61485114	967	967	967	967	0
166	20250306	162700	61485114	967	967	967	967	0
167	20250306	162600	61485114	967	967	967	967	0
168	20250306	162500	61485114	967	967	967	967	0
169	20250306	162400	61485114	967	967	967	967	0
170	20250306	162300	61485114	967	967	967	967	0
171	20250306	162200	61485114	967	967	967	967	0
172	20250306	162100	61485114	967	967	967	967	0
173	20250306	162000	61485114	967	967	967	967	0
174	20250306	161900	61485114	967	967	967	967	0
175	20250306	161800	61485114	967	967	967	967	0
176	20250306	161700	61485114	967	967	967	967	0
177	20250306	161600	61485114	967	967	967	967	0
178	20250306	161500	61485114	967	967	967	967	0
179	20250306	161400	61485114	967	967	967	967	0
180	20250306	161300	61485114	967	967	967	967	0
181	20250306	161200	61485114	967	967	967	967	0
182	20250306	161100	61485114	967	967	967	967	3686
183	20250306	161000	61485114	967	967	967	967	0
184	20250306	160900	61485114	967	967	967	967	0
185	20250306	160800	61485114	967	967	967	967	0
186	20250306	160700	61485114	967	967	967	967	0
187	20250306	160600	61485114	967	967	967	967	0
188	20250306	160500	61485114	967	967	967	967	0
189	20250306	160400	61485114	967	967	967	967	0
190	20250306	160300	61485114	967	967	967	967	0
191	20250306	160200	61485114	967	967	967	967	0
192	20250306	160100	61485114	967	967	967	967	0
193	20250306	160000	61485114	967	967	967	967	0
194	20250306	155900	61485114	967	967	967	967	0
195	20250306	155800	61485114	967	967	967	967	0
196	20250306	155700	61485114	967	967	967	967	0
197	20250306	155600	61485114	967	967	967	967	0
198	20250306	155500	61485114	967	967	967	967	0
199	20250306	155400	61485114	967	967	967	967	0
200	20250306	155300	61485114	967	967	967	967	0
201	20250306	155200	61485114	967	967	967	967	0
202	20250306	155100	61485114	967	967	967	967	0
203	20250306	155000	61485114	967	967	967	967	0
204	20250306	154900	61485114	967	967	967	967	0
205	20250306	154800	61485114	967	967	967	967	0
206	20250306	154700	61485114	967	967	967	967	0
207	20250306	154600	61485114	967	967	967	967	0
208	20250306	154500	61485114	967	967	967	967	0
209	20250306	154400	61485114	967	967	967	967	0
210	20250306	154300	61485114	967	967	967	967	0
211	20250306	154200	61485114	967	967	967	967	0
212	20250306	154100	61485114	967	967	967	967	3686
213	20250306	154000	61485114	967	967	967	967	0
214	20250306	153900	61485114	967	967	967	967	0
215	20250306	153800	61485114	967	967	967	967	0
216	20250306	153700	61485114	967	967	967	967	0
217	20250306	153600	61485114	967	967	967	967	0
218	20250306	153500	61485114	967	967	967	967	0
219	20250306	153400	61485114	967	967	967	967	0
220	20250306	153300	61485114	967	967	967	967	0
221	20250306	153200	61485114	967	967	967	967	0
222	20250306	153100	61485114	967	967	967	967	0
223	20250306	153000	61485114	967	967	967	967	3686
224	20250306	152900	57920752	970	970	970	970	0
225	20250306	152800	57920752	970	970	970	970	0
226	20250306	152700	57920752	970	970	970	970	0
227	20250306	152600	57920752	970	970	970	970	0
228	20250306	152500	57920752	970	970	970	970	0
229	20250306	152400	57920752	970	970	970	970	0
230	20250306	152300	57920752	970	970	970	970	0
231	20250306	152200	57920752	970	970	970	970	0
232	20250306	152100	57920752	970	970	970	970	0
233	20250306	152000	57920752	970	970	970	970	0
234	20250306	151900	57920752	970	970	970	970	494
235	20250306	151800	57441572	971	971	971	971	0
236	20250306	151700	57441572	971	971	971	971	0
237	20250306	151600	57441572	971	971	971	971	2318
238	20250306	151500	55190794	973	973	973	973	0
239	20250306	151400	55190794	973	973	973	973	0
240	20250306	151300	55190794	973	973	973	973	0
241	20250306	151200	55190794	973	973	973	973	0
242	20250306	151100	55190794	973	973	973	973	0
243	20250306	151000	55190794	973	973	973	973	1
244	20250306	150900	55189821	973	973	973	973	20
245	20250306	150800	55170361	975	975	975	975	0
246	20250306	150700	55170361	975	975	975	975	0
247	20250306	150600	55170361	975	975	975	975	0
248	20250306	150500	55170361	975	971	975	971	6002
249	20250306	150400	49342415	971	971	971	971	1
250	20250306	150300	49341444	971	971	971	971	0
251	20250306	150200	49341444	971	973	973	971	8
252	20250306	150100	49333668	974	971	974	971	2
253	20250306	150000	49331723	975	975	975	975	0
254	20250306	145900	49331723	975	975	975	975	0
255	20250306	145800	49331723	975	975	975	975	0
256	20250306	145700	49331723	975	975	975	975	0
257	20250306	145600	49331723	975	975	975	975	0
258	20250306	145500	49331723	975	975	975	975	0
259	20250306	145400	49331723	975	975	975	975	0
260	20250306	145300	49331723	975	975	975	975	0
261	20250306	145200	49331723	975	975	975	975	0
262	20250306	145100	49331723	975	975	975	975	0
263	20250306	145000	49331723	975	975	975	975	0
264	20250306	144900	49331723	975	975	975	975	0
265	20250306	144800	49331723	975	975	975	975	0
266	20250306	144700	49331723	975	975	975	975	0
267	20250306	144600	49331723	975	975	975	975	0
268	20250306	144500	49331723	975	975	975	975	0
269	20250306	144400	49331723	975	975	975	975	0
270	20250306	144300	49331723	975	975	975	975	0
271	20250306	144200	49331723	975	975	975	975	1
272	20250306	144100	49330748	971	971	971	971	1
273	20250306	144000	49329777	975	975	975	975	0
274	20250306	143900	49329777	975	975	975	975	0
275	20250306	143800	49329777	975	975	975	975	0
276	20250306	143700	49329777	975	975	975	975	0
277	20250306	143600	49329777	975	975	975	975	0
278	20250306	143500	49329777	975	975	975	975	1
279	20250306	143400	49328802	975	975	975	975	0
280	20250306	143300	49328802	975	975	975	975	0
281	20250306	143200	49328802	975	975	975	975	0
282	20250306	143100	49328802	975	975	975	975	0
283	20250306	143000	49328802	975	975	975	975	1444
284	20250306	142900	47920902	975	972	975	972	1556
285	20250306	142800	46405491	975	975	975	975	0
286	20250306	142700	46405491	975	975	975	975	0
287	20250306	142600	46405491	975	975	975	975	0
288	20250306	142500	46405491	975	975	975	975	0
289	20250306	142400	46405491	975	975	975	975	0
290	20250306	142300	46405491	975	975	975	975	0
291	20250306	142200	46405491	975	975	975	975	0
292	20250306	142100	46405491	975	975	975	975	0
293	20250306	142000	46405491	975	975	975	975	0
294	20250306	141900	46405491	975	975	975	975	0
295	20250306	141800	46405491	975	975	975	975	100
296	20250306	141700	46307991	975	975	975	975	0
297	20250306	141600	46307991	975	975	975	975	0
298	20250306	141500	46307991	975	975	975	975	0
299	20250306	141400	46307991	975	975	975	975	0
300	20250306	141300	46307991	975	975	975	975	0
301	20250306	141200	46307991	975	975	975	975	0
302	20250306	141100	46307991	975	975	975	975	0
303	20250306	141000	46307991	975	972	975	972	1002
304	20250306	140900	45334041	975	973	975	972	298
305	20250306	140800	45044086	974	974	974	974	0
306	20250306	140700	45044086	974	974	974	974	0
307	20250306	140600	45044086	974	974	974	974	0
308	20250306	140500	45044086	974	974	974	974	6
309	20250306	140400	45038242	974	974	974	974	0
310	20250306	140300	45038242	974	974	974	974	0
311	20250306	140200	45038242	974	974	974	974	0
312	20250306	140100	45038242	974	974	974	974	0
313	20250306	140000	45038242	974	974	974	974	0
314	20250306	135900	45038242	974	974	974	974	0
315	20250306	135800	45038242	974	974	974	974	10
316	20250306	135700	45028502	977	977	977	977	0
317	20250306	135600	45028502	977	973	977	973	6
318	20250306	135500	45022660	977	976	977	976	301
319	20250306	135400	44728883	976	976	976	976	1
320	20250306	135300	44727907	973	973	973	973	0
321	20250306	135200	44727907	973	973	973	973	0
322	20250306	135100	44727907	973	973	973	973	443
323	20250306	135000	44296868	973	973	973	973	0
324	20250306	134900	44296868	973	973	973	973	0
325	20250306	134800	44296868	973	973	973	973	0
326	20250306	134700	44296868	973	973	973	973	0
327	20250306	134600	44296868	973	973	973	973	0
328	20250306	134500	44296868	973	973	973	973	0
329	20250306	134400	44296868	973	973	973	973	0
330	20250306	134300	44296868	973	973	973	973	0
331	20250306	134200	44296868	973	973	973	973	0
332	20250306	134100	44296868	973	973	973	973	0
333	20250306	134000	44296868	973	973	973	973	0
334	20250306	133900	44296868	973	973	973	973	1
335	20250306	133800	44295895	977	977	977	977	0
336	20250306	133700	44295895	977	977	977	977	0
337	20250306	133600	44295895	977	977	977	977	0
338	20250306	133500	44295895	977	977	977	977	40
339	20250306	133400	44256815	973	973	973	973	0
340	20250306	133300	44256815	973	973	973	973	0
341	20250306	133200	44256815	973	973	973	973	0
342	20250306	133100	44256815	973	973	973	973	0
343	20250306	133000	44256815	973	973	973	973	0
344	20250306	132900	44256815	973	973	973	973	0
345	20250306	132800	44256815	973	973	973	973	0
346	20250306	132700	44256815	973	973	973	973	0
347	20250306	132600	44256815	973	973	973	973	0
348	20250306	132500	44256815	973	973	973	973	0
349	20250306	132400	44256815	973	973	973	973	0
350	20250306	132300	44256815	973	973	973	973	0
351	20250306	132200	44256815	973	973	973	973	0
352	20250306	132100	44256815	973	973	973	973	0
353	20250306	132000	44256815	973	973	973	973	0
354	20250306	131900	44256815	973	973	973	973	0
355	20250306	131800	44256815	973	973	973	973	0
356	20250306	131700	44256815	973	973	973	973	10
357	20250306	131600	44247085	973	973	973	973	0
358	20250306	131500	44247085	973	973	973	973	0
359	20250306	131400	44247085	973	973	973	973	0
360	20250306	131300	44247085	973	973	973	973	0
361	20250306	131200	44247085	973	973	973	973	0
362	20250306	131100	44247085	973	973	973	973	0
363	20250306	131000	44247085	973	973	973	973	0
364	20250306	130900	44247085	973	973	973	973	0
365	20250306	130800	44247085	973	973	973	973	0
366	20250306	130700	44247085	973	973	973	973	0
367	20250306	130600	44247085	973	973	973	973	0
368	20250306	130500	44247085	973	973	973	973	0
369	20250306	130400	44247085	973	973	973	973	0
370	20250306	130300	44247085	973	973	973	973	0
371	20250306	130200	44247085	973	973	973	973	0
372	20250306	130100	44247085	973	973	973	973	0
373	20250306	130000	44247085	973	973	973	973	0
374	20250306	125900	44247085	973	973	973	973	25
375	20250306	125800	44222760	973	973	973	973	0
376	20250306	125700	44222760	973	973	973	973	0
377	20250306	125600	44222760	973	973	973	973	0
378	20250306	125500	44222760	973	973	973	973	0
379	20250306	125400	44222760	973	973	973	973	0
380	20250306	125300	44222760	973	973	973	973	0
381	20250306	125200	44222760	973	973	973	973	0
382	20250306	125100	44222760	973	973	973	973	0
383	20250306	125000	44222760	973	973	973	973	0
384	20250306	124900	44222760	973	973	973	973	1
385	20250306	124800	44221787	970	970	970	970	0
386	20250306	124700	44221787	970	970	970	970	0
387	20250306	124600	44221787	970	970	970	970	0
388	20250306	124500	44221787	970	970	970	970	0
389	20250306	124400	44221787	970	970	970	970	100
390	20250306	124300	44124787	970	970	970	970	0
391	20250306	124200	44124787	970	970	970	970	0
392	20250306	124100	44124787	970	970	970	970	0
393	20250306	124000	44124787	970	970	970	970	0
394	20250306	123900	44124787	970	970	970	970	0
395	20250306	123800	44124787	970	970	970	970	105
396	20250306	123700	44022937	971	971	971	971	0
397	20250306	123600	44022937	971	971	971	971	0
398	20250306	123500	44022937	971	971	971	971	3
399	20250306	123400	44020024	970	970	970	970	0
400	20250306	123300	44020024	970	970	970	970	0
401	20250306	123200	44020024	970	970	970	970	0
402	20250306	123100	44020024	970	970	970	970	0
403	20250306	123000	44020024	970	970	970	970	0
404	20250306	122900	44020024	970	970	970	970	0
405	20250306	122800	44020024	970	970	970	970	0
406	20250306	122700	44020024	970	970	970	970	0
407	20250306	122600	44020024	970	970	970	970	10
408	20250306	122500	44010324	975	975	975	975	0
409	20250306	122400	44010324	975	975	975	975	0
410	20250306	122300	44010324	975	975	975	975	1
411	20250306	122200	44009349	972	974	978	972	40
412	20250306	122100	43970352	971	971	971	971	101
413	20250306	122000	43872281	970	970	970	970	0
414	20250306	121900	43872281	970	970	970	970	0
415	20250306	121800	43872281	970	970	970	970	0
416	20250306	121700	43872281	970	970	970	970	0
417	20250306	121600	43872281	970	970	970	970	1
418	20250306	121500	43871311	970	970	970	970	0
419	20250306	121400	43871311	970	970	970	970	0
420	20250306	121300	43871311	970	970	970	970	0
421	20250306	121200	43871311	970	970	970	970	0
422	20250306	121100	43871311	970	970	970	970	0
423	20250306	121000	43871311	970	970	970	970	1
424	20250306	120900	43870341	971	971	971	971	0
425	20250306	120800	43870341	971	971	971	971	0
426	20250306	120700	43870341	971	971	971	971	0
427	20250306	120600	43870341	971	971	971	971	4
428	20250306	120500	43866457	971	971	971	971	0
429	20250306	120400	43866457	971	971	971	971	0
430	20250306	120300	43866457	971	971	971	971	0
431	20250306	120200	43866457	971	971	971	971	0
432	20250306	120100	43866457	971	971	971	971	0
433	20250306	120000	43866457	971	971	971	971	0
434	20250306	115900	43866457	971	971	971	971	0
435	20250306	115800	43866457	971	971	971	971	0
436	20250306	115700	43866457	971	971	971	971	0
437	20250306	115600	43866457	971	971	971	971	0
438	20250306	115500	43866457	971	971	971	971	0
439	20250306	115400	43866457	971	971	971	971	0
440	20250306	115300	43866457	971	971	971	971	0
441	20250306	115200	43866457	971	971	971	971	0
442	20250306	115100	43866457	971	971	971	971	0
443	20250306	115000	43866457	971	971	971	971	0
444	20250306	114900	43866457	971	971	971	971	0
445	20250306	114800	43866457	971	971	971	971	0
446	20250306	114700	43866457	971	971	971	971	0
447	20250306	114600	43866457	971	971	971	971	0
448	20250306	114500	43866457	971	971	971	971	0
449	20250306	114400	43866457	971	971	971	971	0
450	20250306	114300	43866457	971	971	971	971	1
451	20250306	114200	43865486	971	971	971	971	251
452	20250306	114100	43621765	975	975	975	975	0
453	20250306	114000	43621765	975	975	975	975	0
454	20250306	113900	43621765	975	975	975	975	0
455	20250306	113800	43621765	975	975	975	975	0
456	20250306	113700	43621765	975	975	975	975	0
457	20250306	113600	43621765	975	975	975	975	0
458	20250306	113500	43621765	975	975	975	975	0
459	20250306	113400	43621765	975	975	975	975	0
460	20250306	113300	43621765	975	975	975	975	0
461	20250306	113200	43621765	975	975	975	975	0
462	20250306	113100	43621765	975	975	975	975	0
463	20250306	113000	43621765	975	975	975	975	0
464	20250306	112900	43621765	975	975	975	975	0
465	20250306	112800	43621765	975	975	975	975	0
466	20250306	112700	43621765	975	975	975	975	0
467	20250306	112600	43621765	975	975	975	975	0
468	20250306	112500	43621765	975	975	975	975	0
469	20250306	112400	43621765	975	975	975	975	0
470	20250306	112300	43621765	975	975	975	975	0
471	20250306	112200	43621765	975	975	975	975	0
472	20250306	112100	43621765	975	975	975	975	0
473	20250306	112000	43621765	975	975	975	975	0
474	20250306	111900	43621765	975	975	975	975	0
475	20250306	111800	43621765	975	975	975	975	0
476	20250306	111700	43621765	975	975	975	975	0
477	20250306	111600	43621765	975	975	975	975	0
478	20250306	111500	43621765	975	975	975	975	2
479	20250306	111400	43619815	970	970	970	970	0
480	20250306	111300	43619815	970	970	970	970	0
481	20250306	111200	43619815	970	970	970	970	0
482	20250306	111100	43619815	970	970	970	970	0
483	20250306	111000	43619815	970	970	970	970	0
484	20250306	110900	43619815	970	970	970	970	0
485	20250306	110800	43619815	970	972	975	970	570
486	20250306	110700	43064408	972	972	972	972	0
487	20250306	110600	43064408	972	972	972	971	309
488	20250306	110500	42764240	975	975	975	975	2
489	20250306	110400	42762290	972	972	972	972	4
490	20250306	110300	42758402	976	976	976	976	0
491	20250306	110200	42758402	976	976	976	976	0
492	20250306	110100	42758402	976	976	976	976	3
493	20250306	110000	42755474	976	976	976	976	101
494	20250306	105900	42656898	972	973	973	972	70
495	20250306	105800	42588837	976	977	977	976	6
496	20250306	105700	42582978	971	971	971	971	0
497	20250306	105600	42582978	971	980	980	971	533
498	20250306	105500	42064850	980	980	980	980	0
499	20250306	105400	42064850	980	978	980	972	4241
500	20250306	105300	37935966	980	980	980	980	302
501	20250306	105200	37640006	983	982	983	982	456
502	20250306	105100	37191781	983	983	983	983	385
503	20250306	105000	36813326	985	978	985	978	179
504	20250306	104900	36638243	978	978	978	978	22
505	20250306	104800	36616727	978	981	981	978	1798
506	20250306	104700	34854272	994	994	994	994	0
507	20250306	104600	34854272	994	994	994	994	0
508	20250306	104500	34854272	994	979	994	979	2026
509	20250306	104400	32864111	976	984	984	975	179
510	20250306	104300	32688970	993	992	996	985	839
511	20250306	104200	31855913	986	1006	1006	986	8729
512	20250306	104100	23130451	1006	1008	1018	1006	1053
513	20250306	104000	22069832	1021	1025	1025	1021	63
514	20250306	103900	22005365	1026	1028	1028	999	4982
515	20250306	103800	16884536	1028	1028	1028	1028	0
516	20250306	103700	16884536	1028	971	1028	971	5988
517	20250306	103600	10944077	970	970	970	970	0
518	20250306	103500	10944077	970	970	970	970	0
519	20250306	103400	10944077	970	970	970	970	0
520	20250306	103300	10944077	970	970	970	970	0
521	20250306	103200	10944077	970	970	970	970	0
522	20250306	103100	10944077	970	970	970	970	0
523	20250306	103000	10944077	970	970	970	970	215
524	20250306	102900	10735527	970	970	970	970	0
525	20250306	102800	10735527	970	970	970	970	1
526	20250306	102700	10734557	970	970	970	970	0
527	20250306	102600	10734557	970	970	970	970	0
528	20250306	102500	10734557	970	970	970	970	0
529	20250306	102400	10734557	970	970	970	970	0
530	20250306	102300	10734557	970	970	970	970	0
531	20250306	102200	10734557	970	970	970	970	0
532	20250306	102100	10734557	970	970	970	970	1
533	20250306	102000	10733587	968	968	968	968	0
534	20250306	101900	10733587	968	968	968	968	0
535	20250306	101800	10733587	968	968	968	968	0
536	20250306	101700	10733587	968	969	969	968	64
537	20250306	101600	10671633	970	970	970	970	4
538	20250306	101500	10667753	970	970	970	970	0
539	20250306	101400	10667753	970	970	970	970	0
540	20250306	101300	10667753	970	970	970	970	0
541	20250306	101200	10667753	970	970	970	970	0
542	20250306	101100	10667753	970	968	970	968	1471
543	20250306	101000	9243823	968	968	968	968	0
544	20250306	100900	9243823	968	968	968	968	0
545	20250306	100800	9243823	968	966	968	966	3
546	20250306	100700	9240922	968	968	968	968	1
547	20250306	100600	9239954	966	966	966	966	0
548	20250306	100500	9239954	966	966	966	966	0
549	20250306	100400	9239954	966	966	966	966	0
550	20250306	100300	9239954	966	967	967	966	55
551	20250306	100200	9186822	970	970	970	970	2
552	20250306	100100	9184882	966	966	966	966	0
553	20250306	100000	9184882	966	966	966	966	0
554	20250306	095900	9184882	966	966	966	966	0
555	20250306	095800	9184882	966	966	966	966	0
556	20250306	095700	9184882	966	966	966	966	0
557	20250306	095600	9184882	966	971	971	966	1501
558	20250306	095500	7734358	968	968	968	968	0
559	20250306	095400	7734358	968	968	968	968	0
560	20250306	095300	7734358	968	968	968	968	0
561	20250306	095200	7734358	968	968	968	968	0
562	20250306	095100	7734358	968	968	968	968	0
563	20250306	095000	7734358	968	968	968	968	0
564	20250306	094900	7734358	968	968	968	968	0
565	20250306	094800	7734358	968	968	968	968	0
566	20250306	094700	7734358	968	968	968	968	0
567	20250306	094600	7734358	968	968	968	968	0
568	20250306	094500	7734358	968	968	968	968	0
569	20250306	094400	7734358	968	968	968	968	0
570	20250306	094300	7734358	968	968	968	968	0
571	20250306	094200	7734358	968	968	968	968	67
572	20250306	094100	7669502	970	970	970	970	0
573	20250306	094000	7669502	970	970	970	970	1
574	20250306	093900	7668532	970	968	970	968	28
575	20250306	093800	7641426	967	967	967	967	100
576	20250306	093700	7544726	968	969	969	968	473
577	20250306	093600	7086801	970	970	970	970	31
578	20250306	093500	7056731	971	971	971	971	3
579	20250306	093400	7053818	970	970	971	970	457
580	20250306	093300	6610527	970	970	970	970	100
581	20250306	093200	6513527	970	970	970	970	0
582	20250306	093100	6513527	970	970	970	970	717
583	20250306	093000	5818037	969	969	969	969	454
584	20250306	092900	5378111	969	969	969	969	0
585	20250306	092800	5378111	969	969	969	969	0
586	20250306	092700	5378111	969	969	969	969	0
587	20250306	092600	5378111	969	969	969	969	0
588	20250306	092500	5378111	969	968	969	967	1680
589	20250306	092400	3753483	968	968	968	968	114
590	20250306	092300	3643131	968	968	968	968	392
591	20250306	092200	3263675	968	969	969	968	1097
592	20250306	092100	2201712	969	969	969	969	23
593	20250306	092000	2179425	969	969	969	969	0
594	20250306	091900	2179425	969	969	969	969	89
595	20250306	091800	2093184	969	970	970	969	136
596	20250306	091700	1961389	970	970	970	970	100
597	20250306	091600	1864389	970	970	970	970	320
598	20250306	091500	1553989	970	970	970	970	185
599	20250306	091400	1374539	970	970	970	970	0
600	20250306	091300	1374539	970	970	970	970	100
601	20250306	091200	1277539	972	972	972	972	0
602	20250306	091100	1277539	972	972	972	972	0
603	20250306	091000	1277539	972	970	972	970	100
604	20250306	090900	1180450	970	970	970	969	447
605	20250306	090800	746861	970	970	970	970	100
606	20250306	090700	649861	974	968	974	968	101
607	20250306	090600	552087	974	974	974	974	1
608	20250306	090500	551113	967	974	974	967	108
609	20250306	090400	446621	974	974	974	974	0
610	20250306	090300	446621	974	974	974	974	4
611	20250306	090200	442725	976	976	976	976	0
612	20250306	090100	442725	976	976	976	976	196
613	20250306	090000	251429	976	967	976	967	260