KissMeData/153490/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203400	52811050	734	734	734	734	2688
3	20250305	203300	52811050	734	734	734	734	0
4	20250305	203200	52811050	734	734	734	734	0
5	20250305	203100	52811050	734	734	734	734	0
6	20250305	203000	52811050	734	734	734	734	0
7	20250305	202900	52811050	734	734	734	734	0
8	20250305	202800	52811050	734	734	734	734	0
9	20250305	202700	52811050	734	734	734	734	0
10	20250305	202600	52811050	734	734	734	734	0
11	20250305	202500	52811050	734	734	734	734	0
12	20250305	202400	52811050	734	734	734	734	0
13	20250305	202300	52811050	734	734	734	734	0
14	20250305	202200	52811050	734	734	734	734	0
15	20250305	202100	52811050	734	734	734	734	0
16	20250305	202000	52811050	734	734	734	734	0
17	20250305	201900	52811050	734	734	734	734	0
18	20250305	201800	52811050	734	734	734	734	0
19	20250305	201700	52811050	734	734	734	734	0
20	20250305	201600	52811050	734	734	734	734	0
21	20250305	201500	52811050	734	734	734	734	0
22	20250305	201400	52811050	734	734	734	734	0
23	20250305	201300	52811050	734	734	734	734	0
24	20250305	201200	52811050	734	734	734	734	0
25	20250305	201100	52811050	734	734	734	734	0
26	20250305	201000	52811050	734	734	734	734	0
27	20250305	200900	52811050	734	734	734	734	0
28	20250305	200800	52811050	734	734	734	734	0
29	20250305	200700	52811050	734	734	734	734	0
30	20250305	200600	52811050	734	734	734	734	0
31	20250305	200500	52811050	734	734	734	734	0
32	20250305	200400	52811050	734	734	734	734	2688
33	20250305	200300	52811050	734	734	734	734	0
34	20250305	200200	52811050	734	734	734	734	0
35	20250305	200100	52811050	734	734	734	734	0
36	20250305	200000	52811050	734	734	734	734	0
37	20250305	195900	52811050	734	734	734	734	0
38	20250305	195800	52811050	734	734	734	734	0
39	20250305	195700	52811050	734	734	734	734	0
40	20250305	195600	52811050	734	734	734	734	0
41	20250305	195500	52811050	734	734	734	734	0
42	20250305	195400	52811050	734	734	734	734	0
43	20250305	195300	52811050	734	734	734	734	0
44	20250305	195200	52811050	734	734	734	734	0
45	20250305	195100	52811050	734	734	734	734	0
46	20250305	195000	52811050	734	734	734	734	0
47	20250305	194900	52811050	734	734	734	734	0
48	20250305	194800	52811050	734	734	734	734	0
49	20250305	194700	52811050	734	734	734	734	0
50	20250305	194600	52811050	734	734	734	734	0
51	20250305	194500	52811050	734	734	734	734	0
52	20250305	194400	52811050	734	734	734	734	0
53	20250305	194300	52811050	734	734	734	734	0
54	20250305	194200	52811050	734	734	734	734	0
55	20250305	194100	52811050	734	734	734	734	0
56	20250305	194000	52811050	734	734	734	734	0
57	20250305	193900	52811050	734	734	734	734	0
58	20250305	193800	52811050	734	734	734	734	0
59	20250305	193700	52811050	734	734	734	734	0
60	20250305	193600	52811050	734	734	734	734	0
61	20250305	193500	52811050	734	734	734	734	0
62	20250305	193400	52811050	734	734	734	734	2688
63	20250305	193300	52811050	734	734	734	734	0
64	20250305	193200	52811050	734	734	734	734	0
65	20250305	193100	52811050	734	734	734	734	0
66	20250305	193000	52811050	734	734	734	734	0
67	20250305	192900	52811050	734	734	734	734	0
68	20250305	192800	52811050	734	734	734	734	0
69	20250305	192700	52811050	734	734	734	734	0
70	20250305	192600	52811050	734	734	734	734	0
71	20250305	192500	52811050	734	734	734	734	0
72	20250305	192400	52811050	734	734	734	734	0
73	20250305	192300	52811050	734	734	734	734	0
74	20250305	192200	52811050	734	734	734	734	0
75	20250305	192100	52811050	734	734	734	734	0
76	20250305	192000	52811050	734	734	734	734	0
77	20250305	191900	52811050	734	734	734	734	0
78	20250305	191800	52811050	734	734	734	734	0
79	20250305	191700	52811050	734	734	734	734	0
80	20250305	191600	52811050	734	734	734	734	0
81	20250305	191500	52811050	734	734	734	734	0
82	20250305	191400	52811050	734	734	734	734	0
83	20250305	191300	52811050	734	734	734	734	0
84	20250305	191200	52811050	734	734	734	734	0
85	20250305	191100	52811050	734	734	734	734	0
86	20250305	191000	52811050	734	734	734	734	0
87	20250305	190900	52811050	734	734	734	734	0
88	20250305	190800	52811050	734	734	734	734	0
89	20250305	190700	52811050	734	734	734	734	0
90	20250305	190600	52811050	734	734	734	734	0
91	20250305	190500	52811050	734	734	734	734	0
92	20250305	190400	52811050	734	734	734	734	2688
93	20250305	190300	52811050	734	734	734	734	0
94	20250305	190200	52811050	734	734	734	734	0
95	20250305	190100	52811050	734	734	734	734	0
96	20250305	190000	52811050	734	734	734	734	0
97	20250305	185900	52811050	734	734	734	734	0
98	20250305	185800	52811050	734	734	734	734	0
99	20250305	185700	52811050	734	734	734	734	0
100	20250305	185600	52811050	734	734	734	734	0
101	20250305	185500	52811050	734	734	734	734	0
102	20250305	185400	52811050	734	734	734	734	0
103	20250305	185300	52811050	734	734	734	734	0
104	20250305	185200	52811050	734	734	734	734	0
105	20250305	185100	52811050	734	734	734	734	0
106	20250305	185000	52811050	734	734	734	734	0
107	20250305	184900	52811050	734	734	734	734	0
108	20250305	184800	52811050	734	734	734	734	0
109	20250305	184700	52811050	734	734	734	734	0
110	20250305	184600	52811050	734	734	734	734	0
111	20250305	184500	52811050	734	734	734	734	0
112	20250305	184400	52811050	734	734	734	734	0
113	20250305	184300	52811050	734	734	734	734	0
114	20250305	184200	52811050	734	734	734	734	0
115	20250305	184100	52811050	734	734	734	734	0
116	20250305	184000	52811050	734	734	734	734	0
117	20250305	183900	52811050	734	734	734	734	0
118	20250305	183800	52811050	734	734	734	734	0
119	20250305	183700	52811050	734	734	734	734	0
120	20250305	183600	52811050	734	734	734	734	0
121	20250305	183500	52811050	734	734	734	734	0
122	20250305	183400	52811050	734	734	734	734	2688
123	20250305	183300	52811050	734	734	734	734	0
124	20250305	183200	52811050	734	734	734	734	0
125	20250305	183100	52811050	734	734	734	734	0
126	20250305	183000	52811050	734	734	734	734	0
127	20250305	182900	52811050	734	734	734	734	0
128	20250305	182800	52811050	734	734	734	734	0
129	20250305	182700	52811050	734	734	734	734	0
130	20250305	182600	52811050	734	734	734	734	0
131	20250305	182500	52811050	734	734	734	734	0
132	20250305	182400	52811050	734	734	734	734	0
133	20250305	182300	52811050	734	734	734	734	0
134	20250305	182200	52811050	734	734	734	734	0
135	20250305	182100	52811050	734	734	734	734	0
136	20250305	182000	52811050	734	734	734	734	0
137	20250305	181900	52811050	734	734	734	734	0
138	20250305	181800	52811050	734	734	734	734	0
139	20250305	181700	52811050	734	734	734	734	0
140	20250305	181600	52811050	734	734	734	734	0
141	20250305	181500	52811050	734	734	734	734	0
142	20250305	181400	52811050	734	734	734	734	0
143	20250305	181300	52811050	734	734	734	734	0
144	20250305	181200	52811050	734	734	734	734	0
145	20250305	181100	52811050	734	734	734	734	0
146	20250305	181000	52811050	734	734	734	734	0
147	20250305	180900	52811050	734	734	734	734	0
148	20250305	180800	52811050	734	734	734	734	0
149	20250305	180700	52811050	734	734	734	734	0
150	20250305	180600	52811050	734	734	734	734	0
151	20250305	180500	52811050	734	734	734	734	0
152	20250305	180400	52811050	734	734	734	734	2688
153	20250305	180300	52811050	734	734	734	734	0
154	20250305	180200	52811050	734	734	734	734	0
155	20250305	180100	52811050	734	734	734	734	0
156	20250305	180000	52811050	734	734	734	734	0
157	20250305	175900	52811050	734	734	734	734	0
158	20250305	175800	52811050	734	734	734	734	0
159	20250305	175700	52811050	734	734	734	734	0
160	20250305	175600	52811050	734	734	734	734	0
161	20250305	175500	52811050	734	734	734	734	0
162	20250305	175400	52811050	734	734	734	734	0
163	20250305	175300	52811050	734	734	734	734	0
164	20250305	175200	52811050	734	734	734	734	0
165	20250305	175100	52811050	734	734	734	734	0
166	20250305	175000	52811050	734	734	734	734	0
167	20250305	174900	52811050	734	734	734	734	0
168	20250305	174800	52811050	734	734	734	734	0
169	20250305	174700	52811050	734	734	734	734	0
170	20250305	174600	52811050	734	734	734	734	0
171	20250305	174500	52811050	734	734	734	734	0
172	20250305	174400	52811050	734	734	734	734	0
173	20250305	174300	52811050	734	734	734	734	0
174	20250305	174200	52811050	734	734	734	734	0
175	20250305	174100	52811050	734	734	734	734	0
176	20250305	174000	52811050	734	734	734	734	0
177	20250305	173900	52811050	734	734	734	734	0
178	20250305	173800	52811050	734	734	734	734	0
179	20250305	173700	52811050	734	734	734	734	0
180	20250305	173600	52811050	734	734	734	734	0
181	20250305	173500	52811050	734	734	734	734	0
182	20250305	173400	52811050	734	734	734	734	2688
183	20250305	173300	52811050	734	734	734	734	0
184	20250305	173200	52811050	734	734	734	734	0
185	20250305	173100	52811050	734	734	734	734	0
186	20250305	173000	52811050	734	734	734	734	0
187	20250305	172900	52811050	734	734	734	734	0
188	20250305	172800	52811050	734	734	734	734	0
189	20250305	172700	52811050	734	734	734	734	0
190	20250305	172600	52811050	734	734	734	734	0
191	20250305	172500	52811050	734	734	734	734	0
192	20250305	172400	52811050	734	734	734	734	0
193	20250305	172300	52811050	734	734	734	734	0
194	20250305	172200	52811050	734	734	734	734	0
195	20250305	172100	52811050	734	734	734	734	0
196	20250305	172000	52811050	734	734	734	734	0
197	20250305	171900	52811050	734	734	734	734	0
198	20250305	171800	52811050	734	734	734	734	0
199	20250305	171700	52811050	734	734	734	734	0
200	20250305	171600	52811050	734	734	734	734	0
201	20250305	171500	52811050	734	734	734	734	0
202	20250305	171400	52811050	734	734	734	734	0
203	20250305	171300	52811050	734	734	734	734	0
204	20250305	171200	52811050	734	734	734	734	0
205	20250305	171100	52811050	734	734	734	734	0
206	20250305	171000	52811050	734	734	734	734	0
207	20250305	170900	52811050	734	734	734	734	0
208	20250305	170800	52811050	734	734	734	734	0
209	20250305	170700	52811050	734	734	734	734	0
210	20250305	170600	52811050	734	734	734	734	0
211	20250305	170500	52811050	734	734	734	734	0
212	20250305	170400	52811050	734	734	734	734	2688
213	20250305	170300	52811050	734	734	734	734	0
214	20250305	170200	52811050	734	734	734	734	0
215	20250305	170100	52811050	734	734	734	734	0
216	20250305	170000	52811050	734	734	734	734	0
217	20250305	165900	52811050	734	734	734	734	0
218	20250305	165800	52811050	734	734	734	734	0
219	20250305	165700	52811050	734	734	734	734	0
220	20250305	165600	52811050	734	734	734	734	0
221	20250305	165500	52811050	734	734	734	734	0
222	20250305	165400	52811050	734	734	734	734	0
223	20250305	165300	52811050	734	734	734	734	0
224	20250305	165200	52811050	734	734	734	734	0
225	20250305	165100	52811050	734	734	734	734	0
226	20250305	165000	52811050	734	734	734	734	0
227	20250305	164900	52811050	734	734	734	734	0
228	20250305	164800	52811050	734	734	734	734	0
229	20250305	164700	52811050	734	734	734	734	0
230	20250305	164600	52811050	734	734	734	734	0
231	20250305	164500	52811050	734	734	734	734	0
232	20250305	164400	52811050	734	734	734	734	0
233	20250305	164300	52811050	734	734	734	734	0
234	20250305	164200	52811050	734	734	734	734	0
235	20250305	164100	52811050	734	734	734	734	0
236	20250305	164000	52811050	734	734	734	734	0
237	20250305	163900	52811050	734	734	734	734	0
238	20250305	163800	52811050	734	734	734	734	0
239	20250305	163700	52811050	734	734	734	734	0
240	20250305	163600	52811050	734	734	734	734	0
241	20250305	163500	52811050	734	734	734	734	0
242	20250305	163400	52811050	734	734	734	734	2688
243	20250305	163300	52811050	734	734	734	734	0
244	20250305	163200	52811050	734	734	734	734	0
245	20250305	163100	52811050	734	734	734	734	0
246	20250305	163000	52811050	734	734	734	734	0
247	20250305	162900	52811050	734	734	734	734	0
248	20250305	162800	52811050	734	734	734	734	0
249	20250305	162700	52811050	734	734	734	734	0
250	20250305	162600	52811050	734	734	734	734	0
251	20250305	162500	52811050	734	734	734	734	0
252	20250305	162400	52811050	734	734	734	734	0
253	20250305	162300	52811050	734	734	734	734	0
254	20250305	162200	52811050	734	734	734	734	0
255	20250305	162100	52811050	734	734	734	734	0
256	20250305	162000	52811050	734	734	734	734	0
257	20250305	161900	52811050	734	734	734	734	0
258	20250305	161800	52811050	734	734	734	734	0
259	20250305	161700	52811050	734	734	734	734	0
260	20250305	161600	52811050	734	734	734	734	0
261	20250305	161500	52811050	734	734	734	734	0
262	20250305	161400	52811050	734	734	734	734	0
263	20250305	161300	52811050	734	734	734	734	0
264	20250305	161200	52811050	734	734	734	734	0
265	20250305	161100	52811050	734	734	734	734	0
266	20250305	161000	52811050	734	734	734	734	0
267	20250305	160900	52811050	734	734	734	734	0
268	20250305	160800	52811050	734	734	734	734	0
269	20250305	160700	52811050	734	734	734	734	0
270	20250305	160600	52811050	734	734	734	734	0
271	20250305	160500	52811050	734	734	734	734	0
272	20250305	160400	52811050	734	734	734	734	2688
273	20250305	160300	52811050	734	734	734	734	0
274	20250305	160200	52811050	734	734	734	734	0
275	20250305	160100	52811050	734	734	734	734	0
276	20250305	160000	52811050	734	734	734	734	0
277	20250305	155900	52811050	734	734	734	734	0
278	20250305	155800	52811050	734	734	734	734	0
279	20250305	155700	52811050	734	734	734	734	0
280	20250305	155600	52811050	734	734	734	734	0
281	20250305	155500	52811050	734	734	734	734	0
282	20250305	155400	52811050	734	734	734	734	0
283	20250305	155300	52811050	734	734	734	734	0
284	20250305	155200	52811050	734	734	734	734	0
285	20250305	155100	52811050	734	734	734	734	0
286	20250305	155000	52811050	734	734	734	734	0
287	20250305	154900	52811050	734	734	734	734	0
288	20250305	154800	52811050	734	734	734	734	0
289	20250305	154700	52811050	734	734	734	734	0
290	20250305	154600	52811050	734	734	734	734	0
291	20250305	154500	52811050	734	734	734	734	0
292	20250305	154400	52811050	734	734	734	734	0
293	20250305	154300	52811050	734	734	734	734	0
294	20250305	154200	52811050	734	734	734	734	0
295	20250305	154100	52811050	734	734	734	734	0
296	20250305	154000	52811050	734	734	734	734	0
297	20250305	153900	52811050	734	734	734	734	0
298	20250305	153800	52811050	734	734	734	734	0
299	20250305	153700	52811050	734	734	734	734	0
300	20250305	153600	52811050	734	734	734	734	0
301	20250305	153500	52811050	734	734	734	734	0
302	20250305	153400	52811050	734	734	734	734	2688
303	20250305	153300	52811050	734	734	734	734	0
304	20250305	153200	52811050	734	734	734	734	0
305	20250305	153100	52811050	734	734	734	734	0
306	20250305	153000	52811050	734	734	734	734	2688
307	20250305	152900	50838058	725	725	725	725	0
308	20250305	152800	50838058	725	725	725	725	0
309	20250305	152700	50838058	725	725	725	725	0
310	20250305	152600	50838058	725	725	725	725	0
311	20250305	152500	50838058	725	725	725	725	0
312	20250305	152400	50838058	725	725	725	725	0
313	20250305	152300	50838058	725	725	725	725	0
314	20250305	152200	50838058	725	725	725	725	0
315	20250305	152100	50838058	725	725	725	725	0
316	20250305	152000	50838058	725	725	725	725	0
317	20250305	151900	50838058	725	725	725	725	2
318	20250305	151800	50836608	721	725	725	721	2002
319	20250305	151700	49393149	722	722	722	722	0
320	20250305	151600	49393149	722	721	722	721	3473
321	20250305	151500	46885645	721	721	722	721	53
322	20250305	151400	46847392	721	721	721	721	65
323	20250305	151300	46800527	721	721	721	721	35
324	20250305	151200	46775292	721	721	721	721	38
325	20250305	151100	46747894	721	721	721	721	0
326	20250305	151000	46747894	721	721	721	721	58
327	20250305	150900	46706076	722	722	722	722	0
328	20250305	150800	46706076	722	722	722	722	0
329	20250305	150700	46706076	722	722	722	722	0
330	20250305	150600	46706076	722	722	722	722	0
331	20250305	150500	46706076	722	722	722	722	0
332	20250305	150400	46706076	722	722	722	722	0
333	20250305	150300	46706076	722	722	722	722	0
334	20250305	150200	46706076	722	722	722	722	0
335	20250305	150100	46706076	722	722	722	722	0
336	20250305	150000	46706076	722	722	722	722	1
337	20250305	145900	46705354	720	720	720	720	0
338	20250305	145800	46705354	720	720	720	720	0
339	20250305	145700	46705354	720	720	720	720	0
340	20250305	145600	46705354	720	720	720	720	0
341	20250305	145500	46705354	720	720	720	720	100
342	20250305	145400	46633354	720	721	721	720	999
343	20250305	145300	45913762	722	722	722	722	0
344	20250305	145200	45913762	722	722	722	722	0
345	20250305	145100	45913762	722	722	722	722	300
346	20250305	145000	45697162	723	723	723	723	0
347	20250305	144900	45697162	723	723	723	723	0
348	20250305	144800	45697162	723	723	723	723	75
349	20250305	144700	45642937	723	723	723	723	0
350	20250305	144600	45642937	723	723	723	723	0
351	20250305	144500	45642937	723	723	723	723	0
352	20250305	144400	45642937	723	723	723	723	0
353	20250305	144300	45642937	723	723	723	723	0
354	20250305	144200	45642937	723	723	723	723	35
355	20250305	144100	45617632	721	721	721	721	0
356	20250305	144000	45617632	721	721	721	721	0
357	20250305	143900	45617632	721	721	721	721	0
358	20250305	143800	45617632	721	721	721	721	0
359	20250305	143700	45617632	721	721	721	721	0
360	20250305	143600	45617632	721	721	721	721	0
361	20250305	143500	45617632	721	721	721	721	0
362	20250305	143400	45617632	721	721	721	721	0
363	20250305	143300	45617632	721	721	721	721	0
364	20250305	143200	45617632	721	721	721	721	0
365	20250305	143100	45617632	721	721	721	721	0
366	20250305	143000	45617632	721	721	721	721	1200
367	20250305	142900	44752432	721	721	721	721	0
368	20250305	142800	44752432	721	721	721	721	0
369	20250305	142700	44752432	721	721	721	721	0
370	20250305	142600	44752432	721	721	721	721	0
371	20250305	142500	44752432	721	721	721	721	50
372	20250305	142400	44716382	723	723	723	723	90
373	20250305	142300	44651312	722	722	722	722	915
374	20250305	142200	43990682	722	722	722	722	0
375	20250305	142100	43990682	722	722	722	722	0
376	20250305	142000	43990682	722	722	722	722	0
377	20250305	141900	43990682	722	722	722	722	300
378	20250305	141800	43774082	722	722	722	722	8
379	20250305	141700	43768306	721	721	721	721	0
380	20250305	141600	43768306	721	721	721	721	0
381	20250305	141500	43768306	721	721	721	721	0
382	20250305	141400	43768306	721	721	721	721	10
383	20250305	141300	43761096	721	721	721	721	0
384	20250305	141200	43761096	721	721	721	721	0
385	20250305	141100	43761096	721	721	721	721	0
386	20250305	141000	43761096	721	721	721	721	515
387	20250305	140900	43389781	722	722	722	722	0
388	20250305	140800	43389781	722	722	722	722	0
389	20250305	140700	43389781	722	722	722	722	0
390	20250305	140600	43389781	722	722	722	722	0
391	20250305	140500	43389781	722	722	722	722	0
392	20250305	140400	43389781	722	719	722	710	10835
393	20250305	140300	35635718	723	723	723	723	0
394	20250305	140200	35635718	723	723	723	723	0
395	20250305	140100	35635718	723	723	723	723	0
396	20250305	140000	35635718	723	723	723	723	0
397	20250305	135900	35635718	723	723	723	723	0
398	20250305	135800	35635718	723	723	723	723	0
399	20250305	135700	35635718	723	723	723	723	0
400	20250305	135600	35635718	723	723	723	723	0
401	20250305	135500	35635718	723	723	723	723	0
402	20250305	135400	35635718	723	723	723	723	0
403	20250305	135300	35635718	723	723	723	723	7
404	20250305	135200	35630657	723	723	723	723	0
405	20250305	135100	35630657	723	723	723	723	0
406	20250305	135000	35630657	723	723	723	723	0
407	20250305	134900	35630657	723	723	723	723	0
408	20250305	134800	35630657	723	723	723	723	0
409	20250305	134700	35630657	723	723	723	723	0
410	20250305	134600	35630657	723	723	723	723	0
411	20250305	134500	35630657	723	723	723	723	0
412	20250305	134400	35630657	723	723	723	723	0
413	20250305	134300	35630657	723	723	723	723	0
414	20250305	134200	35630657	723	723	723	723	0
415	20250305	134100	35630657	723	723	723	723	1
416	20250305	134000	35629934	718	718	718	718	0
417	20250305	133900	35629934	718	718	718	718	0
418	20250305	133800	35629934	718	720	720	718	10000
419	20250305	133700	28437135	723	723	723	723	0
420	20250305	133600	28437135	723	723	723	723	0
421	20250305	133500	28437135	723	723	723	723	0
422	20250305	133400	28437135	723	723	723	723	0
423	20250305	133300	28437135	723	723	723	723	1
424	20250305	133200	28436412	724	724	724	724	0
425	20250305	133100	28436412	724	724	724	724	0
426	20250305	133000	28436412	724	724	724	724	0
427	20250305	132900	28436412	724	724	724	724	0
428	20250305	132800	28436412	724	724	724	724	0
429	20250305	132700	28436412	724	724	724	724	0
430	20250305	132600	28436412	724	724	724	724	0
431	20250305	132500	28436412	724	724	724	724	0
432	20250305	132400	28436412	724	724	724	724	0
433	20250305	132300	28436412	724	724	724	720	1014
434	20250305	132200	27706049	722	722	722	722	0
435	20250305	132100	27706049	722	722	722	722	0
436	20250305	132000	27706049	722	722	722	722	0
437	20250305	131900	27706049	722	722	722	722	0
438	20250305	131800	27706049	722	722	722	722	5
439	20250305	131700	27702439	722	722	722	722	0
440	20250305	131600	27702439	722	722	722	722	0
441	20250305	131500	27702439	722	722	722	722	0
442	20250305	131400	27702439	722	722	722	722	1
443	20250305	131300	27701717	721	721	721	721	5
444	20250305	131200	27698112	722	722	722	722	0
445	20250305	131100	27698112	722	722	722	722	17
446	20250305	131000	27685838	723	723	723	723	0
447	20250305	130900	27685838	723	723	723	723	0
448	20250305	130800	27685838	723	723	723	723	0
449	20250305	130700	27685838	723	723	723	723	0
450	20250305	130600	27685838	723	723	723	723	0
451	20250305	130500	27685838	723	723	723	723	0
452	20250305	130400	27685838	723	723	723	723	0
453	20250305	130300	27685838	723	723	723	723	0
454	20250305	130200	27685838	723	723	723	723	0
455	20250305	130100	27685838	723	723	723	723	0
456	20250305	130000	27685838	723	723	723	723	0
457	20250305	125900	27685838	723	723	723	723	0
458	20250305	125800	27685838	723	723	723	723	0
459	20250305	125700	27685838	723	723	723	723	0
460	20250305	125600	27685838	723	723	723	723	0
461	20250305	125500	27685838	723	723	723	723	0
462	20250305	125400	27685838	723	723	723	723	0
463	20250305	125300	27685838	723	723	723	723	0
464	20250305	125200	27685838	723	723	723	723	0
465	20250305	125100	27685838	723	723	723	723	0
466	20250305	125000	27685838	723	723	723	723	0
467	20250305	124900	27685838	723	722	723	721	3009
468	20250305	124800	25514946	722	722	722	722	0
469	20250305	124700	25514946	722	722	722	722	0
470	20250305	124600	25514946	722	722	722	722	0
471	20250305	124500	25514946	722	721	722	721	5298
472	20250305	124400	21695033	721	720	721	720	102
473	20250305	124300	21621591	720	720	720	720	0
474	20250305	124200	21621591	720	720	720	720	0
475	20250305	124100	21621591	720	720	720	720	0
476	20250305	124000	21621591	720	720	720	720	0
477	20250305	123900	21621591	720	720	720	720	0
478	20250305	123800	21621591	720	720	720	720	0
479	20250305	123700	21621591	720	720	720	720	0
480	20250305	123600	21621591	720	720	720	720	0
481	20250305	123500	21621591	720	720	720	720	0
482	20250305	123400	21621591	720	720	720	720	0
483	20250305	123300	21621591	720	720	720	720	0
484	20250305	123200	21621591	720	720	720	720	0
485	20250305	123100	21621591	720	720	720	720	0
486	20250305	123000	21621591	720	720	720	720	0
487	20250305	122900	21621591	720	720	720	720	0
488	20250305	122800	21621591	720	720	720	720	0
489	20250305	122700	21621591	720	720	720	720	179
490	20250305	122600	21492711	721	721	721	721	0
491	20250305	122500	21492711	721	721	721	721	0
492	20250305	122400	21492711	721	721	721	721	0
493	20250305	122300	21492711	721	721	721	721	1
494	20250305	122200	21491990	720	720	720	720	0
495	20250305	122100	21491990	720	720	720	720	0
496	20250305	122000	21491990	720	720	720	720	21
497	20250305	121900	21476870	719	719	719	719	0
498	20250305	121800	21476870	719	719	719	719	0
499	20250305	121700	21476870	719	719	719	719	125
500	20250305	121600	21386995	720	720	720	720	0
501	20250305	121500	21386995	720	720	720	720	0
502	20250305	121400	21386995	720	720	720	720	500
503	20250305	121300	21026995	720	720	720	720	0
504	20250305	121200	21026995	720	720	720	720	0
505	20250305	121100	21026995	720	720	720	720	0
506	20250305	121000	21026995	720	720	720	720	0
507	20250305	120900	21026995	720	720	720	720	447
508	20250305	120800	20705155	721	721	721	721	0
509	20250305	120700	20705155	721	721	721	721	0
510	20250305	120600	20705155	721	721	721	721	0
511	20250305	120500	20705155	721	721	721	721	0
512	20250305	120400	20705155	721	721	721	721	0
513	20250305	120300	20705155	721	721	721	721	0
514	20250305	120200	20705155	721	721	721	721	0
515	20250305	120100	20705155	721	721	721	721	0
516	20250305	120000	20705155	721	721	721	721	0
517	20250305	115900	20705155	721	721	721	721	0
518	20250305	115800	20705155	721	721	721	721	0
519	20250305	115700	20705155	721	721	721	721	0
520	20250305	115600	20705155	721	721	721	721	0
521	20250305	115500	20705155	721	721	721	721	801
522	20250305	115400	20127634	721	721	721	721	0
523	20250305	115300	20127634	721	721	721	721	0
524	20250305	115200	20127634	721	721	721	721	0
525	20250305	115100	20127634	721	721	721	721	0
526	20250305	115000	20127634	721	721	721	721	0
527	20250305	114900	20127634	721	721	721	721	0
528	20250305	114800	20127634	721	721	721	721	0
529	20250305	114700	20127634	721	721	721	721	0
530	20250305	114600	20127634	721	721	721	721	0
531	20250305	114500	20127634	721	721	721	721	0
532	20250305	114400	20127634	721	721	721	721	0
533	20250305	114300	20127634	721	721	721	721	0
534	20250305	114200	20127634	721	721	721	721	0
535	20250305	114100	20127634	721	721	721	721	0
536	20250305	114000	20127634	721	721	721	721	0
537	20250305	113900	20127634	721	721	721	721	0
538	20250305	113800	20127634	721	721	721	721	0
539	20250305	113700	20127634	721	721	721	721	0
540	20250305	113600	20127634	721	721	721	721	0
541	20250305	113500	20127634	721	721	721	721	0
542	20250305	113400	20127634	721	721	721	721	0
543	20250305	113300	20127634	721	721	721	721	1
544	20250305	113200	20126913	720	720	720	720	0
545	20250305	113100	20126913	720	720	720	720	0
546	20250305	113000	20126913	720	720	720	720	0
547	20250305	112900	20126913	720	720	720	720	0
548	20250305	112800	20126913	720	720	720	720	0
549	20250305	112700	20126913	720	720	720	720	0
550	20250305	112600	20126913	720	720	720	720	41
551	20250305	112500	20097393	720	720	720	720	0
552	20250305	112400	20097393	720	720	720	720	0
553	20250305	112300	20097393	720	720	720	720	30
554	20250305	112200	20075793	720	720	720	720	0
555	20250305	112100	20075793	720	720	720	720	0
556	20250305	112000	20075793	720	720	720	720	0
557	20250305	111900	20075793	720	720	720	720	1304
558	20250305	111800	19136913	722	722	722	722	0
559	20250305	111700	19136913	722	722	722	722	0
560	20250305	111600	19136913	722	722	722	722	636
561	20250305	111500	18677721	722	722	722	722	0
562	20250305	111400	18677721	722	722	722	722	0
563	20250305	111300	18677721	722	722	722	722	0
564	20250305	111200	18677721	722	722	722	722	10
565	20250305	111100	18670501	722	722	722	722	0
566	20250305	111000	18670501	722	722	722	722	0
567	20250305	110900	18670501	722	722	722	722	0
568	20250305	110800	18670501	722	722	722	722	0
569	20250305	110700	18670501	722	722	722	722	0
570	20250305	110600	18670501	722	722	722	722	0
571	20250305	110500	18670501	722	722	722	722	0
572	20250305	110400	18670501	722	722	722	722	0
573	20250305	110300	18670501	722	722	722	722	0
574	20250305	110200	18670501	722	722	722	722	0
575	20250305	110100	18670501	722	722	722	722	1
576	20250305	110000	18669779	721	721	721	721	10
577	20250305	105900	18662569	722	722	722	722	0
578	20250305	105800	18662569	722	722	722	722	0
579	20250305	105700	18662569	722	722	722	722	0
580	20250305	105600	18662569	722	722	722	722	0
581	20250305	105500	18662569	722	722	722	722	0
582	20250305	105400	18662569	722	722	722	722	0
583	20250305	105300	18662569	722	722	722	722	0
584	20250305	105200	18662569	722	722	722	722	0
585	20250305	105100	18662569	722	722	722	722	0
586	20250305	105000	18662569	722	722	722	722	0
587	20250305	104900	18662569	722	722	722	722	0
588	20250305	104800	18662569	722	722	722	722	0
589	20250305	104700	18662569	722	722	722	722	0
590	20250305	104600	18662569	722	722	722	722	138
591	20250305	104500	18562933	727	727	727	727	0
592	20250305	104400	18562933	727	727	727	727	0
593	20250305	104300	18562933	727	727	727	727	0
594	20250305	104200	18562933	727	727	727	727	0
595	20250305	104100	18562933	727	727	727	727	0
596	20250305	104000	18562933	727	727	727	727	0
597	20250305	103900	18562933	727	727	727	727	0
598	20250305	103800	18562933	727	727	727	727	0
599	20250305	103700	18562933	727	727	727	727	0
600	20250305	103600	18562933	727	727	727	727	1
601	20250305	103500	18562206	724	724	724	724	0
602	20250305	103400	18562206	724	724	724	724	0
603	20250305	103300	18562206	724	724	724	724	0
604	20250305	103200	18562206	724	724	724	724	0
605	20250305	103100	18562206	724	725	725	724	146
606	20250305	103000	18456366	726	726	726	726	34
607	20250305	102900	18431682	727	727	727	727	0
608	20250305	102800	18431682	727	727	727	727	0
609	20250305	102700	18431682	727	727	727	727	0
610	20250305	102600	18431682	727	727	727	727	0
611	20250305	102500	18431682	727	727	727	727	0
612	20250305	102400	18431682	727	727	727	727	0
613	20250305	102300	18431682	727	727	727	727	0
614	20250305	102200	18431682	727	727	727	727	0
615	20250305	102100	18431682	727	727	727	727	0
616	20250305	102000	18431682	727	727	727	727	0
617	20250305	101900	18431682	727	727	727	727	0
618	20250305	101800	18431682	727	727	727	727	34
619	20250305	101700	18406964	727	727	727	727	0
620	20250305	101600	18406964	727	727	727	727	35
621	20250305	101500	18381519	727	727	727	727	1
622	20250305	101400	18380792	727	727	727	727	0
623	20250305	101300	18380792	727	727	727	727	0
624	20250305	101200	18380792	727	727	727	727	0
625	20250305	101100	18380792	727	727	727	727	34
626	20250305	101000	18356074	727	727	727	727	0
627	20250305	100900	18356074	727	727	727	727	0
628	20250305	100800	18356074	727	727	727	727	50
629	20250305	100700	18319724	727	727	727	727	0
630	20250305	100600	18319724	727	727	727	727	0
631	20250305	100500	18319724	727	727	727	727	0
632	20250305	100400	18319724	727	727	727	727	0
633	20250305	100300	18319724	727	727	727	727	0
634	20250305	100200	18319724	727	727	727	727	1
635	20250305	100100	18318997	726	726	726	726	34
636	20250305	100000	18294313	726	727	727	726	41
637	20250305	095900	18264516	727	727	727	727	0
638	20250305	095800	18264516	727	727	727	727	2
639	20250305	095700	18263062	726	726	726	726	0
640	20250305	095600	18263062	726	726	726	726	0
641	20250305	095500	18263062	726	726	726	726	0
642	20250305	095400	18263062	726	726	726	726	0
643	20250305	095300	18263062	726	726	726	726	24
644	20250305	095200	18245638	729	729	729	729	0
645	20250305	095100	18245638	729	729	729	729	0
646	20250305	095000	18245638	729	729	729	729	0
647	20250305	094900	18245638	729	729	729	729	0
648	20250305	094800	18245638	729	729	729	729	0
649	20250305	094700	18245638	729	729	729	729	0
650	20250305	094600	18245638	729	729	729	729	0
651	20250305	094500	18245638	729	729	729	729	0
652	20250305	094400	18245638	729	729	729	729	1
653	20250305	094300	18244909	721	723	723	721	284
654	20250305	094200	18040044	736	735	736	735	1201
655	20250305	094100	17157308	735	735	735	735	4
656	20250305	094000	17154368	737	737	737	737	0
657	20250305	093900	17154368	737	737	737	737	0
658	20250305	093800	17154368	737	737	737	737	0
659	20250305	093700	17154368	737	737	737	737	0
660	20250305	093600	17154368	737	737	737	737	0
661	20250305	093500	17154368	737	722	738	722	4002
662	20250305	093400	14241025	722	722	722	721	5712
663	20250305	093300	10116995	725	725	725	725	0
664	20250305	093200	10116995	725	725	725	725	0
665	20250305	093100	10116995	725	725	725	725	0
666	20250305	093000	10116995	725	725	725	725	0
667	20250305	092900	10116995	725	725	725	725	0
668	20250305	092800	10116995	725	725	725	725	0
669	20250305	092700	10116995	725	725	725	725	0
670	20250305	092600	10116995	725	725	725	725	1
671	20250305	092500	10116270	724	724	724	724	629
672	20250305	092400	9660874	724	724	724	724	0
673	20250305	092300	9660874	724	724	724	724	0
674	20250305	092200	9660874	724	724	724	724	0
675	20250305	092100	9660874	724	725	725	724	534
676	20250305	092000	9274224	726	726	726	726	1
677	20250305	091900	9273498	723	723	723	723	1000
678	20250305	091800	8550498	726	726	726	726	0
679	20250305	091700	8550498	726	726	726	726	0
680	20250305	091600	8550498	726	726	726	726	0
681	20250305	091500	8550498	726	726	726	726	0
682	20250305	091400	8550498	726	726	726	726	0
683	20250305	091300	8550498	726	725	726	725	10
684	20250305	091200	8543244	726	726	726	726	0
685	20250305	091100	8543244	726	726	726	726	1
686	20250305	091000	8542518	726	726	726	726	0
687	20250305	090900	8542518	726	726	726	726	0
688	20250305	090800	8542518	726	726	726	726	1
689	20250305	090700	8541792	725	725	725	725	0
690	20250305	090600	8541792	725	725	725	725	0
691	20250305	090500	8541792	725	719	725	719	5000
692	20250305	090400	4937661	719	719	719	719	0
693	20250305	090300	4937661	719	719	719	719	927
694	20250305	090200	4271148	720	720	720	720	5000
695	20250305	090100	671148	724	724	724	724	0
696	20250305	090000	671148	724	724	724	724	927