KissMeData/291650/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211200	188440080	985	985	985	985	7412
3	20250306	211100	188440080	985	985	985	985	0
4	20250306	211000	188440080	985	985	985	985	0
5	20250306	210900	188440080	985	985	985	985	0
6	20250306	210800	188440080	985	985	985	985	0
7	20250306	210700	188440080	985	985	985	985	0
8	20250306	210600	188440080	985	985	985	985	0
9	20250306	210500	188440080	985	985	985	985	0
10	20250306	210400	188440080	985	985	985	985	0
11	20250306	210300	188440080	985	985	985	985	0
12	20250306	210200	188440080	985	985	985	985	0
13	20250306	210100	188440080	985	985	985	985	0
14	20250306	210000	188440080	985	985	985	985	0
15	20250306	205900	188440080	985	985	985	985	0
16	20250306	205800	188440080	985	985	985	985	0
17	20250306	205700	188440080	985	985	985	985	0
18	20250306	205600	188440080	985	985	985	985	0
19	20250306	205500	188440080	985	985	985	985	0
20	20250306	205400	188440080	985	985	985	985	0
21	20250306	205300	188440080	985	985	985	985	0
22	20250306	205200	188440080	985	985	985	985	0
23	20250306	205100	188440080	985	985	985	985	0
24	20250306	205000	188440080	985	985	985	985	0
25	20250306	204900	188440080	985	985	985	985	0
26	20250306	204800	188440080	985	985	985	985	0
27	20250306	204700	188440080	985	985	985	985	0
28	20250306	204600	188440080	985	985	985	985	0
29	20250306	204500	188440080	985	985	985	985	0
30	20250306	204400	188440080	985	985	985	985	0
31	20250306	204300	188440080	985	985	985	985	0
32	20250306	204200	188440080	985	985	985	985	7412
33	20250306	204100	188440080	985	985	985	985	0
34	20250306	204000	188440080	985	985	985	985	0
35	20250306	203900	188440080	985	985	985	985	0
36	20250306	203800	188440080	985	985	985	985	0
37	20250306	203700	188440080	985	985	985	985	0
38	20250306	203600	188440080	985	985	985	985	0
39	20250306	203500	188440080	985	985	985	985	0
40	20250306	203400	188440080	985	985	985	985	0
41	20250306	203300	188440080	985	985	985	985	0
42	20250306	203200	188440080	985	985	985	985	0
43	20250306	203100	188440080	985	985	985	985	0
44	20250306	203000	188440080	985	985	985	985	0
45	20250306	202900	188440080	985	985	985	985	0
46	20250306	202800	188440080	985	985	985	985	0
47	20250306	202700	188440080	985	985	985	985	0
48	20250306	202600	188440080	985	985	985	985	0
49	20250306	202500	188440080	985	985	985	985	0
50	20250306	202400	188440080	985	985	985	985	0
51	20250306	202300	188440080	985	985	985	985	0
52	20250306	202200	188440080	985	985	985	985	0
53	20250306	202100	188440080	985	985	985	985	0
54	20250306	202000	188440080	985	985	985	985	0
55	20250306	201900	188440080	985	985	985	985	0
56	20250306	201800	188440080	985	985	985	985	0
57	20250306	201700	188440080	985	985	985	985	0
58	20250306	201600	188440080	985	985	985	985	0
59	20250306	201500	188440080	985	985	985	985	0
60	20250306	201400	188440080	985	985	985	985	0
61	20250306	201300	188440080	985	985	985	985	0
62	20250306	201200	188440080	985	985	985	985	7412
63	20250306	201100	188440080	985	985	985	985	0
64	20250306	201000	188440080	985	985	985	985	0
65	20250306	200900	188440080	985	985	985	985	0
66	20250306	200800	188440080	985	985	985	985	0
67	20250306	200700	188440080	985	985	985	985	0
68	20250306	200600	188440080	985	985	985	985	0
69	20250306	200500	188440080	985	985	985	985	0
70	20250306	200400	188440080	985	985	985	985	0
71	20250306	200300	188440080	985	985	985	985	0
72	20250306	200200	188440080	985	985	985	985	0
73	20250306	200100	188440080	985	985	985	985	0
74	20250306	200000	188440080	985	985	985	985	0
75	20250306	195900	188440080	985	985	985	985	0
76	20250306	195800	188440080	985	985	985	985	0
77	20250306	195700	188440080	985	985	985	985	0
78	20250306	195600	188440080	985	985	985	985	0
79	20250306	195500	188440080	985	985	985	985	0
80	20250306	195400	188440080	985	985	985	985	0
81	20250306	195300	188440080	985	985	985	985	0
82	20250306	195200	188440080	985	985	985	985	0
83	20250306	195100	188440080	985	985	985	985	0
84	20250306	195000	188440080	985	985	985	985	0
85	20250306	194900	188440080	985	985	985	985	0
86	20250306	194800	188440080	985	985	985	985	0
87	20250306	194700	188440080	985	985	985	985	0
88	20250306	194600	188440080	985	985	985	985	0
89	20250306	194500	188440080	985	985	985	985	0
90	20250306	194400	188440080	985	985	985	985	0
91	20250306	194300	188440080	985	985	985	985	0
92	20250306	194200	188440080	985	985	985	985	7412
93	20250306	194100	188440080	985	985	985	985	0
94	20250306	194000	188440080	985	985	985	985	0
95	20250306	193900	188440080	985	985	985	985	0
96	20250306	193800	188440080	985	985	985	985	0
97	20250306	193700	188440080	985	985	985	985	0
98	20250306	193600	188440080	985	985	985	985	0
99	20250306	193500	188440080	985	985	985	985	0
100	20250306	193400	188440080	985	985	985	985	0
101	20250306	193300	188440080	985	985	985	985	0
102	20250306	193200	188440080	985	985	985	985	0
103	20250306	193100	188440080	985	985	985	985	0
104	20250306	193000	188440080	985	985	985	985	0
105	20250306	192900	188440080	985	985	985	985	0
106	20250306	192800	188440080	985	985	985	985	0
107	20250306	192700	188440080	985	985	985	985	0
108	20250306	192600	188440080	985	985	985	985	0
109	20250306	192500	188440080	985	985	985	985	0
110	20250306	192400	188440080	985	985	985	985	0
111	20250306	192300	188440080	985	985	985	985	0
112	20250306	192200	188440080	985	985	985	985	0
113	20250306	192100	188440080	985	985	985	985	0
114	20250306	192000	188440080	985	985	985	985	0
115	20250306	191900	188440080	985	985	985	985	0
116	20250306	191800	188440080	985	985	985	985	0
117	20250306	191700	188440080	985	985	985	985	0
118	20250306	191600	188440080	985	985	985	985	0
119	20250306	191500	188440080	985	985	985	985	0
120	20250306	191400	188440080	985	985	985	985	0
121	20250306	191300	188440080	985	985	985	985	0
122	20250306	191200	188440080	985	985	985	985	7412
123	20250306	191100	188440080	985	985	985	985	0
124	20250306	191000	188440080	985	985	985	985	0
125	20250306	190900	188440080	985	985	985	985	0
126	20250306	190800	188440080	985	985	985	985	0
127	20250306	190700	188440080	985	985	985	985	0
128	20250306	190600	188440080	985	985	985	985	0
129	20250306	190500	188440080	985	985	985	985	0
130	20250306	190400	188440080	985	985	985	985	0
131	20250306	190300	188440080	985	985	985	985	0
132	20250306	190200	188440080	985	985	985	985	0
133	20250306	190100	188440080	985	985	985	985	0
134	20250306	190000	188440080	985	985	985	985	0
135	20250306	185900	188440080	985	985	985	985	0
136	20250306	185800	188440080	985	985	985	985	0
137	20250306	185700	188440080	985	985	985	985	0
138	20250306	185600	188440080	985	985	985	985	0
139	20250306	185500	188440080	985	985	985	985	0
140	20250306	185400	188440080	985	985	985	985	0
141	20250306	185300	188440080	985	985	985	985	0
142	20250306	185200	188440080	985	985	985	985	0
143	20250306	185100	188440080	985	985	985	985	0
144	20250306	185000	188440080	985	985	985	985	0
145	20250306	184900	188440080	985	985	985	985	0
146	20250306	184800	188440080	985	985	985	985	0
147	20250306	184700	188440080	985	985	985	985	0
148	20250306	184600	188440080	985	985	985	985	0
149	20250306	184500	188440080	985	985	985	985	0
150	20250306	184400	188440080	985	985	985	985	0
151	20250306	184300	188440080	985	985	985	985	0
152	20250306	184200	188440080	985	985	985	985	7412
153	20250306	184100	188440080	985	985	985	985	0
154	20250306	184000	188440080	985	985	985	985	0
155	20250306	183900	188440080	985	985	985	985	0
156	20250306	183800	188440080	985	985	985	985	0
157	20250306	183700	188440080	985	985	985	985	0
158	20250306	183600	188440080	985	985	985	985	0
159	20250306	183500	188440080	985	985	985	985	0
160	20250306	183400	188440080	985	985	985	985	0
161	20250306	183300	188440080	985	985	985	985	0
162	20250306	183200	188440080	985	985	985	985	0
163	20250306	183100	188440080	985	985	985	985	0
164	20250306	183000	188440080	985	985	985	985	0
165	20250306	182900	188440080	985	985	985	985	0
166	20250306	182800	188440080	985	985	985	985	0
167	20250306	182700	188440080	985	985	985	985	0
168	20250306	182600	188440080	985	985	985	985	0
169	20250306	182500	188440080	985	985	985	985	0
170	20250306	182400	188440080	985	985	985	985	0
171	20250306	182300	188440080	985	985	985	985	0
172	20250306	182200	188440080	985	985	985	985	0
173	20250306	182100	188440080	985	985	985	985	0
174	20250306	182000	188440080	985	985	985	985	0
175	20250306	181900	188440080	985	985	985	985	0
176	20250306	181800	188440080	985	985	985	985	0
177	20250306	181700	188440080	985	985	985	985	0
178	20250306	181600	188440080	985	985	985	985	0
179	20250306	181500	188440080	985	985	985	985	0
180	20250306	181400	188440080	985	985	985	985	0
181	20250306	181300	188440080	985	985	985	985	0
182	20250306	181200	188440080	985	985	985	985	7412
183	20250306	181100	188440080	985	985	985	985	0
184	20250306	181000	188440080	985	985	985	985	0
185	20250306	180900	188440080	985	985	985	985	0
186	20250306	180800	188440080	985	985	985	985	0
187	20250306	180700	188440080	985	985	985	985	0
188	20250306	180600	188440080	985	985	985	985	0
189	20250306	180500	188440080	985	985	985	985	0
190	20250306	180400	188440080	985	985	985	985	0
191	20250306	180300	188440080	985	985	985	985	0
192	20250306	180200	188440080	985	985	985	985	0
193	20250306	180100	188440080	985	985	985	985	0
194	20250306	180000	188440080	985	985	985	985	0
195	20250306	175900	188440080	985	985	985	985	0
196	20250306	175800	188440080	985	985	985	985	0
197	20250306	175700	188440080	985	985	985	985	0
198	20250306	175600	188440080	985	985	985	985	0
199	20250306	175500	188440080	985	985	985	985	0
200	20250306	175400	188440080	985	985	985	985	0
201	20250306	175300	188440080	985	985	985	985	0
202	20250306	175200	188440080	985	985	985	985	0
203	20250306	175100	188440080	985	985	985	985	0
204	20250306	175000	188440080	985	985	985	985	0
205	20250306	174900	188440080	985	985	985	985	0
206	20250306	174800	188440080	985	985	985	985	0
207	20250306	174700	188440080	985	985	985	985	0
208	20250306	174600	188440080	985	985	985	985	0
209	20250306	174500	188440080	985	985	985	985	0
210	20250306	174400	188440080	985	985	985	985	0
211	20250306	174300	188440080	985	985	985	985	0
212	20250306	174200	188440080	985	985	985	985	7412
213	20250306	174100	188440080	985	985	985	985	0
214	20250306	174000	188440080	985	985	985	985	0
215	20250306	173900	188440080	985	985	985	985	0
216	20250306	173800	188440080	985	985	985	985	0
217	20250306	173700	188440080	985	985	985	985	0
218	20250306	173600	188440080	985	985	985	985	0
219	20250306	173500	188440080	985	985	985	985	0
220	20250306	173400	188440080	985	985	985	985	0
221	20250306	173300	188440080	985	985	985	985	0
222	20250306	173200	188440080	985	985	985	985	0
223	20250306	173100	188440080	985	985	985	985	0
224	20250306	173000	188440080	985	985	985	985	0
225	20250306	172900	188440080	985	985	985	985	0
226	20250306	172800	188440080	985	985	985	985	0
227	20250306	172700	188440080	985	985	985	985	0
228	20250306	172600	188440080	985	985	985	985	0
229	20250306	172500	188440080	985	985	985	985	0
230	20250306	172400	188440080	985	985	985	985	0
231	20250306	172300	188440080	985	985	985	985	0
232	20250306	172200	188440080	985	985	985	985	0
233	20250306	172100	188440080	985	985	985	985	0
234	20250306	172000	188440080	985	985	985	985	0
235	20250306	171900	188440080	985	985	985	985	0
236	20250306	171800	188440080	985	985	985	985	0
237	20250306	171700	188440080	985	985	985	985	0
238	20250306	171600	188440080	985	985	985	985	0
239	20250306	171500	188440080	985	985	985	985	0
240	20250306	171400	188440080	985	985	985	985	0
241	20250306	171300	188440080	985	985	985	985	0
242	20250306	171200	188440080	985	985	985	985	7412
243	20250306	171100	188440080	985	985	985	985	0
244	20250306	171000	188440080	985	985	985	985	0
245	20250306	170900	188440080	985	985	985	985	0
246	20250306	170800	188440080	985	985	985	985	0
247	20250306	170700	188440080	985	985	985	985	0
248	20250306	170600	188440080	985	985	985	985	0
249	20250306	170500	188440080	985	985	985	985	0
250	20250306	170400	188440080	985	985	985	985	0
251	20250306	170300	188440080	985	985	985	985	0
252	20250306	170200	188440080	985	985	985	985	0
253	20250306	170100	188440080	985	985	985	985	0
254	20250306	170000	188440080	985	985	985	985	0
255	20250306	165900	188440080	985	985	985	985	0
256	20250306	165800	188440080	985	985	985	985	0
257	20250306	165700	188440080	985	985	985	985	0
258	20250306	165600	188440080	985	985	985	985	0
259	20250306	165500	188440080	985	985	985	985	0
260	20250306	165400	188440080	985	985	985	985	0
261	20250306	165300	188440080	985	985	985	985	0
262	20250306	165200	188440080	985	985	985	985	0
263	20250306	165100	188440080	985	985	985	985	0
264	20250306	165000	188440080	985	985	985	985	0
265	20250306	164900	188440080	985	985	985	985	0
266	20250306	164800	188440080	985	985	985	985	0
267	20250306	164700	188440080	985	985	985	985	0
268	20250306	164600	188440080	985	985	985	985	0
269	20250306	164500	188440080	985	985	985	985	0
270	20250306	164400	188440080	985	985	985	985	0
271	20250306	164300	188440080	985	985	985	985	0
272	20250306	164200	188440080	985	985	985	985	7412
273	20250306	164100	188440080	985	985	985	985	0
274	20250306	164000	188440080	985	985	985	985	0
275	20250306	163900	188440080	985	985	985	985	0
276	20250306	163800	188440080	985	985	985	985	0
277	20250306	163700	188440080	985	985	985	985	0
278	20250306	163600	188440080	985	985	985	985	0
279	20250306	163500	188440080	985	985	985	985	0
280	20250306	163400	188440080	985	985	985	985	0
281	20250306	163300	188440080	985	985	985	985	0
282	20250306	163200	188440080	985	985	985	985	0
283	20250306	163100	188440080	985	985	985	985	0
284	20250306	163000	188440080	985	985	985	985	0
285	20250306	162900	188440080	985	985	985	985	0
286	20250306	162800	188440080	985	985	985	985	0
287	20250306	162700	188440080	985	985	985	985	0
288	20250306	162600	188440080	985	985	985	985	0
289	20250306	162500	188440080	985	985	985	985	0
290	20250306	162400	188440080	985	985	985	985	0
291	20250306	162300	188440080	985	985	985	985	0
292	20250306	162200	188440080	985	985	985	985	0
293	20250306	162100	188440080	985	985	985	985	0
294	20250306	162000	188440080	985	985	985	985	0
295	20250306	161900	188440080	985	985	985	985	0
296	20250306	161800	188440080	985	985	985	985	0
297	20250306	161700	188440080	985	985	985	985	0
298	20250306	161600	188440080	985	985	985	985	0
299	20250306	161500	188440080	985	985	985	985	0
300	20250306	161400	188440080	985	985	985	985	0
301	20250306	161300	188440080	985	985	985	985	0
302	20250306	161200	188440080	985	985	985	985	7412
303	20250306	161100	188440080	985	985	985	985	0
304	20250306	161000	188440080	985	985	985	985	0
305	20250306	160900	188440080	985	985	985	985	0
306	20250306	160800	188440080	985	985	985	985	0
307	20250306	160700	188440080	985	985	985	985	0
308	20250306	160600	188440080	985	985	985	985	0
309	20250306	160500	188440080	985	985	985	985	0
310	20250306	160400	188440080	985	985	985	985	0
311	20250306	160300	188440080	985	985	985	985	0
312	20250306	160200	188440080	985	985	985	985	0
313	20250306	160100	188440080	985	985	985	985	0
314	20250306	160000	188440080	985	985	985	985	0
315	20250306	155900	188440080	985	985	985	985	0
316	20250306	155800	188440080	985	985	985	985	0
317	20250306	155700	188440080	985	985	985	985	0
318	20250306	155600	188440080	985	985	985	985	0
319	20250306	155500	188440080	985	985	985	985	0
320	20250306	155400	188440080	985	985	985	985	0
321	20250306	155300	188440080	985	985	985	985	0
322	20250306	155200	188440080	985	985	985	985	0
323	20250306	155100	188440080	985	985	985	985	0
324	20250306	155000	188440080	985	985	985	985	0
325	20250306	154900	188440080	985	985	985	985	0
326	20250306	154800	188440080	985	985	985	985	0
327	20250306	154700	188440080	985	985	985	985	0
328	20250306	154600	188440080	985	985	985	985	0
329	20250306	154500	188440080	985	985	985	985	0
330	20250306	154400	188440080	985	985	985	985	0
331	20250306	154300	188440080	985	985	985	985	0
332	20250306	154200	188440080	985	985	985	985	7412
333	20250306	154100	188440080	985	985	985	985	0
334	20250306	154000	188440080	985	985	985	985	0
335	20250306	153900	188440080	985	985	985	985	0
336	20250306	153800	188440080	985	985	985	985	0
337	20250306	153700	188440080	985	985	985	985	0
338	20250306	153600	188440080	985	985	985	985	0
339	20250306	153500	188440080	985	985	985	985	0
340	20250306	153400	188440080	985	985	985	985	0
341	20250306	153300	188440080	985	985	985	985	0
342	20250306	153200	188440080	985	985	985	985	0
343	20250306	153100	188440080	985	985	985	985	0
344	20250306	153000	188440080	985	985	985	985	7412
345	20250306	152900	181139260	990	990	990	990	0
346	20250306	152800	181139260	990	990	990	990	0
347	20250306	152700	181139260	990	990	990	990	0
348	20250306	152600	181139260	990	990	990	990	0
349	20250306	152500	181139260	990	990	990	990	0
350	20250306	152400	181139260	990	990	990	990	0
351	20250306	152300	181139260	990	990	990	990	0
352	20250306	152200	181139260	990	990	990	990	0
353	20250306	152100	181139260	990	990	990	990	0
354	20250306	152000	181139260	990	990	990	990	0
355	20250306	151900	181139260	990	980	990	980	4557
356	20250306	151800	176635115	988	988	988	988	0
357	20250306	151700	176635115	988	986	988	980	4122
358	20250306	151600	172574131	986	986	986	986	0
359	20250306	151500	172574131	986	984	986	980	557
360	20250306	151400	172025071	985	985	985	985	1
361	20250306	151300	172024086	986	987	987	986	870
362	20250306	151200	171165841	986	986	986	986	111
363	20250306	151100	171056395	986	985	986	985	3526
364	20250306	151000	167579830	986	986	986	986	0
365	20250306	150900	167579830	986	986	986	986	269
366	20250306	150800	167314596	986	986	986	986	1
367	20250306	150700	167313610	979	988	988	979	1442
368	20250306	150600	165900672	987	987	987	987	437
369	20250306	150500	165469353	987	987	987	987	802
370	20250306	150400	164677779	987	987	987	987	1197
371	20250306	150300	163496340	987	986	987	986	7023
372	20250306	150200	156571660	986	985	986	985	4333
373	20250306	150100	152299323	985	985	985	985	199
374	20250306	150000	152103308	985	985	985	985	0
375	20250306	145900	152103308	985	985	985	985	370
376	20250306	145800	151738858	985	985	985	985	0
377	20250306	145700	151738858	985	984	985	984	2265
378	20250306	145600	149507845	984	984	984	984	11
379	20250306	145500	149497021	984	984	984	984	302
380	20250306	145400	149199853	983	983	983	983	511
381	20250306	145300	148697540	983	983	983	983	0
382	20250306	145200	148697540	983	982	983	982	2224
383	20250306	145100	146511352	982	982	982	982	77
384	20250306	145000	146435738	982	982	982	982	0
385	20250306	144900	146435738	982	982	982	982	0
386	20250306	144800	146435738	982	982	982	982	0
387	20250306	144700	146435738	982	981	982	981	2692
388	20250306	144600	143792764	981	981	981	981	50
389	20250306	144500	143743714	981	981	981	981	442
390	20250306	144400	143310112	980	980	980	980	100
391	20250306	144300	143212112	980	980	980	980	1
392	20250306	144200	143211132	980	980	980	980	0
393	20250306	144100	143211132	980	980	980	980	0
394	20250306	144000	143211132	980	980	980	980	1
395	20250306	143900	143210152	980	980	981	980	1043
396	20250306	143800	142187987	975	975	975	975	0
397	20250306	143700	142187987	975	975	975	975	0
398	20250306	143600	142187987	975	975	975	975	1000
399	20250306	143500	141212987	975	975	975	975	0
400	20250306	143400	141212987	975	975	975	975	0
401	20250306	143300	141212987	975	975	975	975	0
402	20250306	143200	141212987	975	981	981	975	31
403	20250306	143100	141182684	982	982	982	982	0
404	20250306	143000	141182684	982	982	982	982	0
405	20250306	142900	141182684	982	982	982	982	114
406	20250306	142800	141070736	978	978	978	978	0
407	20250306	142700	141070736	978	978	978	978	500
408	20250306	142600	140581736	981	981	981	981	0
409	20250306	142500	140581736	981	981	981	981	200
410	20250306	142400	140385536	982	982	982	982	0
411	20250306	142300	140385536	982	982	982	982	0
412	20250306	142200	140385536	982	980	982	978	562
413	20250306	142100	139835649	981	982	982	981	2
414	20250306	142000	139833686	978	978	978	978	0
415	20250306	141900	139833686	978	978	978	978	0
416	20250306	141800	139833686	978	978	978	978	0
417	20250306	141700	139833686	978	978	985	978	3
418	20250306	141600	139830745	985	985	985	985	1
419	20250306	141500	139829760	985	982	985	971	6001
420	20250306	141400	133946372	985	985	985	985	14
421	20250306	141300	133932582	986	986	986	986	0
422	20250306	141200	133932582	986	986	986	986	92
423	20250306	141100	133841870	986	986	986	986	0
424	20250306	141000	133841870	986	986	986	986	0
425	20250306	140900	133841870	986	986	986	986	696
426	20250306	140800	133155614	986	982	986	982	1267
427	20250306	140700	131911416	982	988	988	982	31
428	20250306	140600	131880968	988	981	988	981	2637
429	20250306	140500	129280021	980	980	980	980	90
430	20250306	140400	129191821	980	980	980	980	100
431	20250306	140300	129093821	980	980	980	980	2382
432	20250306	140200	126759461	980	974	986	974	10015
433	20250306	140100	116932076	975	976	980	975	2794
434	20250306	140000	114199941	975	971	975	971	20016
435	20250306	135900	94705282	970	966	970	966	90
436	20250306	135800	94618032	968	968	968	968	0
437	20250306	135700	94618032	968	968	968	968	0
438	20250306	135600	94618032	968	968	968	968	372
439	20250306	135500	94257936	966	966	966	966	0
440	20250306	135400	94257936	966	966	966	966	0
441	20250306	135300	94257936	966	966	966	966	1579
442	20250306	135200	92732622	966	966	966	966	1
443	20250306	135100	92731656	963	963	963	963	4636
444	20250306	135000	88267188	963	963	963	963	8
445	20250306	134900	88259484	963	963	963	963	0
446	20250306	134800	88259484	963	963	963	963	0
447	20250306	134700	88259484	963	963	963	963	2666
448	20250306	134600	85692126	963	963	963	963	3648
449	20250306	134500	82179102	963	963	963	963	7256
450	20250306	134400	75191574	965	967	967	965	3
451	20250306	134300	75188676	967	968	968	967	2
452	20250306	134200	75186741	969	972	972	969	37
453	20250306	134100	75150858	972	972	972	972	70
454	20250306	134000	75082818	972	972	972	972	281
455	20250306	133900	74809686	972	972	972	972	0
456	20250306	133800	74809686	972	972	972	972	1
457	20250306	133700	74808714	974	974	974	974	0
458	20250306	133600	74808714	974	974	974	974	0
459	20250306	133500	74808714	974	965	974	965	6000
460	20250306	133400	68988775	951	951	951	951	0
461	20250306	133300	68988775	951	951	951	951	0
462	20250306	133200	68988775	951	951	951	951	0
463	20250306	133100	68988775	951	960	960	951	2500
464	20250306	133000	66609066	967	967	967	967	0
465	20250306	132900	66609066	967	967	967	967	0
466	20250306	132800	66609066	967	967	967	967	0
467	20250306	132700	66609066	967	967	967	967	644
468	20250306	132600	65986318	962	962	962	962	30
469	20250306	132500	65957458	968	968	968	968	0
470	20250306	132400	65957458	968	968	968	968	0
471	20250306	132300	65957458	968	968	968	968	407
472	20250306	132200	65563482	969	969	969	969	0
473	20250306	132100	65563482	969	969	969	969	0
474	20250306	132000	65563482	969	969	969	969	0
475	20250306	131900	65563482	969	969	969	969	0
476	20250306	131800	65563482	969	969	969	969	1
477	20250306	131700	65562513	969	967	969	967	733
478	20250306	131600	64852312	966	966	966	966	36
479	20250306	131500	64817536	965	961	965	961	148
480	20250306	131400	64674792	960	960	960	960	0
481	20250306	131300	64674792	960	960	960	960	6
482	20250306	131200	64669032	959	958	959	958	635
483	20250306	131100	64060080	957	957	957	957	0
484	20250306	131000	64060080	957	957	957	957	0
485	20250306	130900	64060080	957	957	957	957	0
486	20250306	130800	64060080	957	957	957	957	0
487	20250306	130700	64060080	957	957	957	957	502
488	20250306	130600	63579666	956	956	956	956	0
489	20250306	130500	63579666	956	956	956	956	0
490	20250306	130400	63579666	956	956	956	956	0
491	20250306	130300	63579666	956	956	956	956	0
492	20250306	130200	63579666	956	955	956	955	617
493	20250306	130100	62990314	956	956	956	956	0
494	20250306	130000	62990314	956	956	956	956	0
495	20250306	125900	62990314	956	956	956	956	0
496	20250306	125800	62990314	956	956	956	956	0
497	20250306	125700	62990314	956	956	956	956	0
498	20250306	125600	62990314	956	956	956	956	0
499	20250306	125500	62990314	956	956	956	956	0
500	20250306	125400	62990314	956	956	956	956	0
501	20250306	125300	62990314	956	956	956	956	0
502	20250306	125200	62990314	956	956	956	956	0
503	20250306	125100	62990314	956	956	956	956	0
504	20250306	125000	62990314	956	956	956	956	0
505	20250306	124900	62990314	956	956	956	956	513
506	20250306	124800	62499886	956	956	956	956	0
507	20250306	124700	62499886	956	956	956	956	0
508	20250306	124600	62499886	956	956	956	956	0
509	20250306	124500	62499886	956	956	956	956	1
510	20250306	124400	62498930	956	956	956	956	1000
511	20250306	124300	61542930	955	955	955	955	0
512	20250306	124200	61542930	955	955	955	955	0
513	20250306	124100	61542930	955	955	955	955	0
514	20250306	124000	61542930	955	955	955	955	1
515	20250306	123900	61541975	955	955	955	955	0
516	20250306	123800	61541975	955	955	955	955	0
517	20250306	123700	61541975	955	955	955	955	0
518	20250306	123600	61541975	955	955	955	955	0
519	20250306	123500	61541975	955	955	955	955	0
520	20250306	123400	61541975	955	955	955	955	1
521	20250306	123300	61541020	951	951	951	951	274
522	20250306	123200	61280446	957	957	957	957	0
523	20250306	123100	61280446	957	957	957	957	0
524	20250306	123000	61280446	957	957	957	957	0
525	20250306	122900	61280446	957	957	957	957	0
526	20250306	122800	61280446	957	957	957	957	0
527	20250306	122700	61280446	957	956	957	956	12
528	20250306	122600	61268969	957	957	957	957	0
529	20250306	122500	61268969	957	957	957	957	0
530	20250306	122400	61268969	957	957	957	957	0
531	20250306	122300	61268969	957	957	957	957	0
532	20250306	122200	61268969	957	957	957	957	1
533	20250306	122100	61268012	951	953	957	951	101
534	20250306	122000	61171757	951	951	951	951	275
535	20250306	121900	60910232	951	951	951	951	0
536	20250306	121800	60910232	951	951	951	951	0
537	20250306	121700	60910232	951	951	951	951	0
538	20250306	121600	60910232	951	951	951	951	278
539	20250306	121500	60645854	951	951	951	951	352
540	20250306	121400	60311102	951	951	951	951	60
541	20250306	121300	60254042	951	951	951	951	41
542	20250306	121200	60215051	953	953	953	953	0
543	20250306	121100	60215051	953	953	953	953	0
544	20250306	121000	60215051	953	953	953	953	0
545	20250306	120900	60215051	953	953	953	953	40
546	20250306	120800	60176931	957	957	957	957	0
547	20250306	120700	60176931	957	957	957	957	0
548	20250306	120600	60176931	957	957	957	957	0
549	20250306	120500	60176931	957	953	957	953	24
550	20250306	120400	60154021	957	957	957	957	5
551	20250306	120300	60149236	957	957	957	957	0
552	20250306	120200	60149236	957	957	957	957	0
553	20250306	120100	60149236	957	957	957	957	0
554	20250306	120000	60149236	957	957	957	957	0
555	20250306	115900	60149236	957	957	957	957	0
556	20250306	115800	60149236	957	957	957	957	0
557	20250306	115700	60149236	957	957	957	957	0
558	20250306	115600	60149236	957	957	957	957	0
559	20250306	115500	60149236	957	957	957	957	0
560	20250306	115400	60149236	957	957	957	957	0
561	20250306	115300	60149236	957	957	957	957	0
562	20250306	115200	60149236	957	957	957	957	0
563	20250306	115100	60149236	957	957	957	957	0
564	20250306	115000	60149236	957	957	957	957	0
565	20250306	114900	60149236	957	956	957	951	110
566	20250306	114800	60044572	957	957	957	957	0
567	20250306	114700	60044572	957	957	957	957	0
568	20250306	114600	60044572	957	957	957	957	0
569	20250306	114500	60044572	957	957	957	957	0
570	20250306	114400	60044572	957	957	957	957	4
571	20250306	114300	60040744	957	957	957	957	0
572	20250306	114200	60040744	957	956	957	956	7
573	20250306	114100	60034050	956	956	956	956	0
574	20250306	114000	60034050	956	956	956	956	3
575	20250306	113900	60031182	956	956	956	956	2
576	20250306	113800	60029270	957	957	957	957	0
577	20250306	113700	60029270	957	957	957	957	0
578	20250306	113600	60029270	957	957	957	957	0
579	20250306	113500	60029270	957	957	957	957	0
580	20250306	113400	60029270	957	957	957	957	0
581	20250306	113300	60029270	957	957	957	957	0
582	20250306	113200	60029270	957	957	957	957	0
583	20250306	113100	60029270	957	957	957	957	2
584	20250306	113000	60027356	948	952	952	948	3921
585	20250306	112900	56301602	957	957	957	957	2
586	20250306	112800	56299688	956	956	956	956	0
587	20250306	112700	56299688	956	955	956	955	4
588	20250306	112600	56295866	954	954	954	954	0
589	20250306	112500	56295866	954	954	954	954	97
590	20250306	112400	56203328	951	951	951	951	0
591	20250306	112300	56203328	951	951	951	951	21
592	20250306	112200	56183357	954	954	954	954	3
593	20250306	112100	56180495	951	951	951	951	0
594	20250306	112000	56180495	951	951	951	951	0
595	20250306	111900	56180495	951	951	951	951	0
596	20250306	111800	56180495	951	951	951	951	0
597	20250306	111700	56180495	951	951	951	951	200
598	20250306	111600	55990295	953	952	953	952	521
599	20250306	111500	55494032	950	950	950	950	0
600	20250306	111400	55494032	950	950	950	950	360
601	20250306	111300	55152032	952	952	952	952	0
602	20250306	111200	55152032	952	952	952	952	0
603	20250306	111100	55152032	952	952	952	952	0
604	20250306	111000	55152032	952	952	952	952	0
605	20250306	110900	55152032	952	952	952	952	0
606	20250306	110800	55152032	952	952	952	952	100
607	20250306	110700	55056832	948	948	948	948	0
608	20250306	110600	55056832	948	948	948	948	1000
609	20250306	110500	54108832	952	952	952	952	0
610	20250306	110400	54108832	952	952	952	952	0
611	20250306	110300	54108832	952	952	952	952	0
612	20250306	110200	54108832	952	952	952	952	0
613	20250306	110100	54108832	952	952	952	952	1000
614	20250306	110000	53156832	948	948	948	948	0
615	20250306	105900	53156832	948	948	948	948	0
616	20250306	105800	53156832	948	948	948	948	0
617	20250306	105700	53156832	948	948	948	948	0
618	20250306	105600	53156832	948	948	948	948	0
619	20250306	105500	53156832	948	948	948	948	0
620	20250306	105400	53156832	948	948	948	948	0
621	20250306	105300	53156832	948	948	948	948	0
622	20250306	105200	53156832	948	948	948	948	0
623	20250306	105100	53156832	948	948	948	948	0
624	20250306	105000	53156832	948	948	948	948	0
625	20250306	104900	53156832	948	948	948	948	10
626	20250306	104800	53147352	952	952	952	952	0
627	20250306	104700	53147352	952	952	952	952	0
628	20250306	104600	53147352	952	950	952	950	100
629	20250306	104500	53052167	952	952	952	952	0
630	20250306	104400	53052167	952	952	952	952	0
631	20250306	104300	53052167	952	952	952	952	0
632	20250306	104200	53052167	952	952	952	952	0
633	20250306	104100	53052167	952	952	952	952	0
634	20250306	104000	53052167	952	952	952	952	0
635	20250306	103900	53052167	952	952	952	952	0
636	20250306	103800	53052167	952	952	952	952	0
637	20250306	103700	53052167	952	952	952	952	9
638	20250306	103600	53043599	948	948	948	948	0
639	20250306	103500	53043599	948	948	948	948	3000
640	20250306	103400	50199599	949	951	951	949	5072
641	20250306	103300	45384824	951	951	951	951	1000
642	20250306	103200	44433824	951	951	951	951	0
643	20250306	103100	44433824	951	951	951	951	0
644	20250306	103000	44433824	951	951	951	951	0
645	20250306	102900	44433824	951	951	951	951	101
646	20250306	102800	44337773	952	952	952	952	1927
647	20250306	102700	42503269	952	953	953	952	1748
648	20250306	102600	40837499	953	953	953	953	0
649	20250306	102500	40837499	953	953	953	953	1
650	20250306	102400	40836546	952	952	952	952	0
651	20250306	102300	40836546	952	952	952	952	0
652	20250306	102200	40836546	952	952	952	952	0
653	20250306	102100	40836546	952	952	952	952	0
654	20250306	102000	40836546	952	952	952	952	0
655	20250306	101900	40836546	952	952	952	952	0
656	20250306	101800	40836546	952	952	952	952	0
657	20250306	101700	40836546	952	952	952	952	0
658	20250306	101600	40836546	952	952	952	952	0
659	20250306	101500	40836546	952	952	952	952	119
660	20250306	101400	40723258	952	952	952	952	0
661	20250306	101300	40723258	952	951	952	951	70
662	20250306	101200	40656678	950	950	950	950	0
663	20250306	101100	40656678	950	951	951	950	447
664	20250306	101000	40231734	951	950	951	950	453
665	20250306	100900	39801084	951	951	951	951	410
666	20250306	100800	39411174	952	951	952	951	2
667	20250306	100700	39409271	958	958	958	958	0
668	20250306	100600	39409271	958	954	958	954	5
669	20250306	100500	39404491	950	950	950	950	0
670	20250306	100400	39404491	950	950	950	949	5080
671	20250306	100300	34578571	950	952	952	950	6000
672	20250306	100200	28874976	953	953	953	953	210
673	20250306	100100	28674846	953	955	955	953	5600
674	20250306	100000	23333873	955	955	955	955	0
675	20250306	095900	23333873	955	955	955	955	0
676	20250306	095800	23333873	955	955	955	955	0
677	20250306	095700	23333873	955	955	955	955	0
678	20250306	095600	23333873	955	955	955	955	0
679	20250306	095500	23333873	955	955	955	955	0
680	20250306	095400	23333873	955	955	955	955	0
681	20250306	095300	23333873	955	955	955	955	0
682	20250306	095200	23333873	955	955	955	955	0
683	20250306	095100	23333873	955	955	955	955	0
684	20250306	095000	23333873	955	955	955	955	47
685	20250306	094900	23288988	959	959	959	959	0
686	20250306	094800	23288988	959	959	959	959	454
687	20250306	094700	22853602	955	958	958	953	8032
688	20250306	094600	15186947	965	965	965	965	0
689	20250306	094500	15186947	965	965	965	965	0
690	20250306	094400	15186947	965	965	965	965	9
691	20250306	094300	15178262	965	965	965	965	11
692	20250306	094200	15167647	959	959	959	959	0
693	20250306	094100	15167647	959	959	959	959	427
694	20250306	094000	14758154	958	958	958	958	0
695	20250306	093900	14758154	958	959	959	958	621
696	20250306	093800	14162616	959	955	959	955	1380
697	20250306	093700	12840202	954	953	954	953	2
698	20250306	093600	12838295	953	953	953	953	100
699	20250306	093500	12742995	951	951	951	951	0
700	20250306	093400	12742995	951	958	958	951	14
701	20250306	093300	12729646	951	951	951	951	0
702	20250306	093200	12729646	951	951	951	951	0
703	20250306	093100	12729646	951	951	951	951	10
704	20250306	093000	12720136	951	951	951	951	950
705	20250306	092900	11816686	959	959	959	959	0
706	20250306	092800	11816686	959	959	959	959	0
707	20250306	092700	11816686	959	959	959	959	4
708	20250306	092600	11812850	962	962	962	962	0
709	20250306	092500	11812850	962	950	962	950	239
710	20250306	092400	11584600	946	946	946	946	0
711	20250306	092300	11584600	946	946	946	946	1
712	20250306	092200	11583654	964	965	965	964	182
713	20250306	092100	11408195	965	962	965	962	60
714	20250306	092000	11350337	965	948	965	947	1014
715	20250306	091900	10373090	950	946	950	946	240
716	20250306	091800	10145364	947	949	949	944	104
717	20250306	091700	10046682	949	949	949	949	0
718	20250306	091600	10046682	949	949	949	949	10
719	20250306	091500	10037192	943	948	948	943	301
720	20250306	091400	9753344	948	948	948	948	0
721	20250306	091300	9753344	948	948	948	948	666
722	20250306	091200	9121976	948	948	948	948	1
723	20250306	091100	9121028	940	944	944	940	4297
724	20250306	091000	5073747	945	945	945	945	0
725	20250306	090900	5073747	945	945	945	945	520
726	20250306	090800	4582347	945	945	945	945	1000
727	20250306	090700	3637347	946	946	946	946	311
728	20250306	090600	3343141	949	949	949	949	6
729	20250306	090500	3337447	948	948	948	948	20
730	20250306	090400	3318487	948	948	948	948	0
731	20250306	090300	3318487	948	948	948	948	0
732	20250306	090200	3318487	948	948	948	948	1
733	20250306	090100	3317539	947	952	952	947	2819
734	20250306	090000	639744	952	952	952	952	672