KissMeData/159910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203500	106421752	911	911	911	911	1853
3	20250305	203400	106421752	911	911	911	911	0
4	20250305	203300	106421752	911	911	911	911	0
5	20250305	203200	106421752	911	911	911	911	0
6	20250305	203100	106421752	911	911	911	911	0
7	20250305	203000	106421752	911	911	911	911	0
8	20250305	202900	106421752	911	911	911	911	0
9	20250305	202800	106421752	911	911	911	911	0
10	20250305	202700	106421752	911	911	911	911	0
11	20250305	202600	106421752	911	911	911	911	0
12	20250305	202500	106421752	911	911	911	911	0
13	20250305	202400	106421752	911	911	911	911	0
14	20250305	202300	106421752	911	911	911	911	0
15	20250305	202200	106421752	911	911	911	911	0
16	20250305	202100	106421752	911	911	911	911	0
17	20250305	202000	106421752	911	911	911	911	0
18	20250305	201900	106421752	911	911	911	911	0
19	20250305	201800	106421752	911	911	911	911	0
20	20250305	201700	106421752	911	911	911	911	0
21	20250305	201600	106421752	911	911	911	911	0
22	20250305	201500	106421752	911	911	911	911	0
23	20250305	201400	106421752	911	911	911	911	0
24	20250305	201300	106421752	911	911	911	911	0
25	20250305	201200	106421752	911	911	911	911	0
26	20250305	201100	106421752	911	911	911	911	0
27	20250305	201000	106421752	911	911	911	911	0
28	20250305	200900	106421752	911	911	911	911	0
29	20250305	200800	106421752	911	911	911	911	0
30	20250305	200700	106421752	911	911	911	911	0
31	20250305	200600	106421752	911	911	911	911	0
32	20250305	200500	106421752	911	911	911	911	1853
33	20250305	200400	106421752	911	911	911	911	0
34	20250305	200300	106421752	911	911	911	911	0
35	20250305	200200	106421752	911	911	911	911	0
36	20250305	200100	106421752	911	911	911	911	0
37	20250305	200000	106421752	911	911	911	911	0
38	20250305	195900	106421752	911	911	911	911	0
39	20250305	195800	106421752	911	911	911	911	0
40	20250305	195700	106421752	911	911	911	911	0
41	20250305	195600	106421752	911	911	911	911	0
42	20250305	195500	106421752	911	911	911	911	0
43	20250305	195400	106421752	911	911	911	911	0
44	20250305	195300	106421752	911	911	911	911	0
45	20250305	195200	106421752	911	911	911	911	0
46	20250305	195100	106421752	911	911	911	911	0
47	20250305	195000	106421752	911	911	911	911	0
48	20250305	194900	106421752	911	911	911	911	0
49	20250305	194800	106421752	911	911	911	911	0
50	20250305	194700	106421752	911	911	911	911	0
51	20250305	194600	106421752	911	911	911	911	0
52	20250305	194500	106421752	911	911	911	911	0
53	20250305	194400	106421752	911	911	911	911	0
54	20250305	194300	106421752	911	911	911	911	0
55	20250305	194200	106421752	911	911	911	911	0
56	20250305	194100	106421752	911	911	911	911	0
57	20250305	194000	106421752	911	911	911	911	0
58	20250305	193900	106421752	911	911	911	911	0
59	20250305	193800	106421752	911	911	911	911	0
60	20250305	193700	106421752	911	911	911	911	0
61	20250305	193600	106421752	911	911	911	911	0
62	20250305	193500	106421752	911	911	911	911	1853
63	20250305	193400	106421752	911	911	911	911	0
64	20250305	193300	106421752	911	911	911	911	0
65	20250305	193200	106421752	911	911	911	911	0
66	20250305	193100	106421752	911	911	911	911	0
67	20250305	193000	106421752	911	911	911	911	0
68	20250305	192900	106421752	911	911	911	911	0
69	20250305	192800	106421752	911	911	911	911	0
70	20250305	192700	106421752	911	911	911	911	0
71	20250305	192600	106421752	911	911	911	911	0
72	20250305	192500	106421752	911	911	911	911	0
73	20250305	192400	106421752	911	911	911	911	0
74	20250305	192300	106421752	911	911	911	911	0
75	20250305	192200	106421752	911	911	911	911	0
76	20250305	192100	106421752	911	911	911	911	0
77	20250305	192000	106421752	911	911	911	911	0
78	20250305	191900	106421752	911	911	911	911	0
79	20250305	191800	106421752	911	911	911	911	0
80	20250305	191700	106421752	911	911	911	911	0
81	20250305	191600	106421752	911	911	911	911	0
82	20250305	191500	106421752	911	911	911	911	0
83	20250305	191400	106421752	911	911	911	911	0
84	20250305	191300	106421752	911	911	911	911	0
85	20250305	191200	106421752	911	911	911	911	0
86	20250305	191100	106421752	911	911	911	911	0
87	20250305	191000	106421752	911	911	911	911	0
88	20250305	190900	106421752	911	911	911	911	0
89	20250305	190800	106421752	911	911	911	911	0
90	20250305	190700	106421752	911	911	911	911	0
91	20250305	190600	106421752	911	911	911	911	0
92	20250305	190500	106421752	911	911	911	911	1853
93	20250305	190400	106421752	911	911	911	911	0
94	20250305	190300	106421752	911	911	911	911	0
95	20250305	190200	106421752	911	911	911	911	0
96	20250305	190100	106421752	911	911	911	911	0
97	20250305	190000	106421752	911	911	911	911	0
98	20250305	185900	106421752	911	911	911	911	0
99	20250305	185800	106421752	911	911	911	911	0
100	20250305	185700	106421752	911	911	911	911	0
101	20250305	185600	106421752	911	911	911	911	0
102	20250305	185500	106421752	911	911	911	911	0
103	20250305	185400	106421752	911	911	911	911	0
104	20250305	185300	106421752	911	911	911	911	0
105	20250305	185200	106421752	911	911	911	911	0
106	20250305	185100	106421752	911	911	911	911	0
107	20250305	185000	106421752	911	911	911	911	0
108	20250305	184900	106421752	911	911	911	911	0
109	20250305	184800	106421752	911	911	911	911	0
110	20250305	184700	106421752	911	911	911	911	0
111	20250305	184600	106421752	911	911	911	911	0
112	20250305	184500	106421752	911	911	911	911	0
113	20250305	184400	106421752	911	911	911	911	0
114	20250305	184300	106421752	911	911	911	911	0
115	20250305	184200	106421752	911	911	911	911	0
116	20250305	184100	106421752	911	911	911	911	0
117	20250305	184000	106421752	911	911	911	911	0
118	20250305	183900	106421752	911	911	911	911	0
119	20250305	183800	106421752	911	911	911	911	0
120	20250305	183700	106421752	911	911	911	911	0
121	20250305	183600	106421752	911	911	911	911	0
122	20250305	183500	106421752	911	911	911	911	1853
123	20250305	183400	106421752	911	911	911	911	0
124	20250305	183300	106421752	911	911	911	911	0
125	20250305	183200	106421752	911	911	911	911	0
126	20250305	183100	106421752	911	911	911	911	0
127	20250305	183000	106421752	911	911	911	911	0
128	20250305	182900	106421752	911	911	911	911	0
129	20250305	182800	106421752	911	911	911	911	0
130	20250305	182700	106421752	911	911	911	911	0
131	20250305	182600	106421752	911	911	911	911	0
132	20250305	182500	106421752	911	911	911	911	0
133	20250305	182400	106421752	911	911	911	911	0
134	20250305	182300	106421752	911	911	911	911	0
135	20250305	182200	106421752	911	911	911	911	0
136	20250305	182100	106421752	911	911	911	911	0
137	20250305	182000	106421752	911	911	911	911	0
138	20250305	181900	106421752	911	911	911	911	0
139	20250305	181800	106421752	911	911	911	911	0
140	20250305	181700	106421752	911	911	911	911	0
141	20250305	181600	106421752	911	911	911	911	0
142	20250305	181500	106421752	911	911	911	911	0
143	20250305	181400	106421752	911	911	911	911	0
144	20250305	181300	106421752	911	911	911	911	0
145	20250305	181200	106421752	911	911	911	911	0
146	20250305	181100	106421752	911	911	911	911	0
147	20250305	181000	106421752	911	911	911	911	0
148	20250305	180900	106421752	911	911	911	911	0
149	20250305	180800	106421752	911	911	911	911	0
150	20250305	180700	106421752	911	911	911	911	0
151	20250305	180600	106421752	911	911	911	911	0
152	20250305	180500	106421752	911	911	911	911	1853
153	20250305	180400	106421752	911	911	911	911	0
154	20250305	180300	106421752	911	911	911	911	0
155	20250305	180200	106421752	911	911	911	911	0
156	20250305	180100	106421752	911	911	911	911	0
157	20250305	180000	106421752	911	911	911	911	0
158	20250305	175900	106421752	911	911	911	911	0
159	20250305	175800	106421752	911	911	911	911	0
160	20250305	175700	106421752	911	911	911	911	0
161	20250305	175600	106421752	911	911	911	911	0
162	20250305	175500	106421752	911	911	911	911	0
163	20250305	175400	106421752	911	911	911	911	0
164	20250305	175300	106421752	911	911	911	911	0
165	20250305	175200	106421752	911	911	911	911	0
166	20250305	175100	106421752	911	911	911	911	0
167	20250305	175000	106421752	911	911	911	911	0
168	20250305	174900	106421752	911	911	911	911	0
169	20250305	174800	106421752	911	911	911	911	0
170	20250305	174700	106421752	911	911	911	911	0
171	20250305	174600	106421752	911	911	911	911	0
172	20250305	174500	106421752	911	911	911	911	0
173	20250305	174400	106421752	911	911	911	911	0
174	20250305	174300	106421752	911	911	911	911	0
175	20250305	174200	106421752	911	911	911	911	0
176	20250305	174100	106421752	911	911	911	911	0
177	20250305	174000	106421752	911	911	911	911	0
178	20250305	173900	106421752	911	911	911	911	0
179	20250305	173800	106421752	911	911	911	911	0
180	20250305	173700	106421752	911	911	911	911	0
181	20250305	173600	106421752	911	911	911	911	0
182	20250305	173500	106421752	911	911	911	911	1853
183	20250305	173400	106421752	911	911	911	911	0
184	20250305	173300	106421752	911	911	911	911	0
185	20250305	173200	106421752	911	911	911	911	0
186	20250305	173100	106421752	911	911	911	911	0
187	20250305	173000	106421752	911	911	911	911	0
188	20250305	172900	106421752	911	911	911	911	0
189	20250305	172800	106421752	911	911	911	911	0
190	20250305	172700	106421752	911	911	911	911	0
191	20250305	172600	106421752	911	911	911	911	0
192	20250305	172500	106421752	911	911	911	911	0
193	20250305	172400	106421752	911	911	911	911	0
194	20250305	172300	106421752	911	911	911	911	0
195	20250305	172200	106421752	911	911	911	911	0
196	20250305	172100	106421752	911	911	911	911	0
197	20250305	172000	106421752	911	911	911	911	0
198	20250305	171900	106421752	911	911	911	911	0
199	20250305	171800	106421752	911	911	911	911	0
200	20250305	171700	106421752	911	911	911	911	0
201	20250305	171600	106421752	911	911	911	911	0
202	20250305	171500	106421752	911	911	911	911	0
203	20250305	171400	106421752	911	911	911	911	0
204	20250305	171300	106421752	911	911	911	911	0
205	20250305	171200	106421752	911	911	911	911	0
206	20250305	171100	106421752	911	911	911	911	0
207	20250305	171000	106421752	911	911	911	911	0
208	20250305	170900	106421752	911	911	911	911	0
209	20250305	170800	106421752	911	911	911	911	0
210	20250305	170700	106421752	911	911	911	911	0
211	20250305	170600	106421752	911	911	911	911	0
212	20250305	170500	106421752	911	911	911	911	1853
213	20250305	170400	106421752	911	911	911	911	0
214	20250305	170300	106421752	911	911	911	911	0
215	20250305	170200	106421752	911	911	911	911	0
216	20250305	170100	106421752	911	911	911	911	0
217	20250305	170000	106421752	911	911	911	911	0
218	20250305	165900	106421752	911	911	911	911	0
219	20250305	165800	106421752	911	911	911	911	0
220	20250305	165700	106421752	911	911	911	911	0
221	20250305	165600	106421752	911	911	911	911	0
222	20250305	165500	106421752	911	911	911	911	0
223	20250305	165400	106421752	911	911	911	911	0
224	20250305	165300	106421752	911	911	911	911	0
225	20250305	165200	106421752	911	911	911	911	0
226	20250305	165100	106421752	911	911	911	911	0
227	20250305	165000	106421752	911	911	911	911	0
228	20250305	164900	106421752	911	911	911	911	0
229	20250305	164800	106421752	911	911	911	911	0
230	20250305	164700	106421752	911	911	911	911	0
231	20250305	164600	106421752	911	911	911	911	0
232	20250305	164500	106421752	911	911	911	911	0
233	20250305	164400	106421752	911	911	911	911	0
234	20250305	164300	106421752	911	911	911	911	0
235	20250305	164200	106421752	911	911	911	911	0
236	20250305	164100	106421752	911	911	911	911	0
237	20250305	164000	106421752	911	911	911	911	0
238	20250305	163900	106421752	911	911	911	911	0
239	20250305	163800	106421752	911	911	911	911	0
240	20250305	163700	106421752	911	911	911	911	0
241	20250305	163600	106421752	911	911	911	911	0
242	20250305	163500	106421752	911	911	911	911	1853
243	20250305	163400	106421752	911	911	911	911	0
244	20250305	163300	106421752	911	911	911	911	0
245	20250305	163200	106421752	911	911	911	911	0
246	20250305	163100	106421752	911	911	911	911	0
247	20250305	163000	106421752	911	911	911	911	0
248	20250305	162900	106421752	911	911	911	911	0
249	20250305	162800	106421752	911	911	911	911	0
250	20250305	162700	106421752	911	911	911	911	0
251	20250305	162600	106421752	911	911	911	911	0
252	20250305	162500	106421752	911	911	911	911	0
253	20250305	162400	106421752	911	911	911	911	0
254	20250305	162300	106421752	911	911	911	911	0
255	20250305	162200	106421752	911	911	911	911	0
256	20250305	162100	106421752	911	911	911	911	0
257	20250305	162000	106421752	911	911	911	911	0
258	20250305	161900	106421752	911	911	911	911	0
259	20250305	161800	106421752	911	911	911	911	0
260	20250305	161700	106421752	911	911	911	911	0
261	20250305	161600	106421752	911	911	911	911	0
262	20250305	161500	106421752	911	911	911	911	0
263	20250305	161400	106421752	911	911	911	911	0
264	20250305	161300	106421752	911	911	911	911	0
265	20250305	161200	106421752	911	911	911	911	0
266	20250305	161100	106421752	911	911	911	911	0
267	20250305	161000	106421752	911	911	911	911	0
268	20250305	160900	106421752	911	911	911	911	0
269	20250305	160800	106421752	911	911	911	911	0
270	20250305	160700	106421752	911	911	911	911	0
271	20250305	160600	106421752	911	911	911	911	0
272	20250305	160500	106421752	911	911	911	911	1853
273	20250305	160400	106421752	911	911	911	911	0
274	20250305	160300	106421752	911	911	911	911	0
275	20250305	160200	106421752	911	911	911	911	0
276	20250305	160100	106421752	911	911	911	911	0
277	20250305	160000	106421752	911	911	911	911	0
278	20250305	155900	106421752	911	911	911	911	0
279	20250305	155800	106421752	911	911	911	911	0
280	20250305	155700	106421752	911	911	911	911	0
281	20250305	155600	106421752	911	911	911	911	0
282	20250305	155500	106421752	911	911	911	911	0
283	20250305	155400	106421752	911	911	911	911	0
284	20250305	155300	106421752	911	911	911	911	0
285	20250305	155200	106421752	911	911	911	911	0
286	20250305	155100	106421752	911	911	911	911	0
287	20250305	155000	106421752	911	911	911	911	0
288	20250305	154900	106421752	911	911	911	911	0
289	20250305	154800	106421752	911	911	911	911	0
290	20250305	154700	106421752	911	911	911	911	0
291	20250305	154600	106421752	911	911	911	911	0
292	20250305	154500	106421752	911	911	911	911	0
293	20250305	154400	106421752	911	911	911	911	0
294	20250305	154300	106421752	911	911	911	911	0
295	20250305	154200	106421752	911	911	911	911	0
296	20250305	154100	106421752	911	911	911	911	0
297	20250305	154000	106421752	911	911	911	911	0
298	20250305	153900	106421752	911	911	911	911	0
299	20250305	153800	106421752	911	911	911	911	0
300	20250305	153700	106421752	911	911	911	911	0
301	20250305	153600	106421752	911	911	911	911	0
302	20250305	153500	106421752	911	911	911	911	1853
303	20250305	153400	106421752	911	911	911	911	0
304	20250305	153300	106421752	911	911	911	911	0
305	20250305	153200	106421752	911	911	911	911	0
306	20250305	153100	106421752	911	911	911	911	0
307	20250305	153000	106421752	911	911	911	911	1853
308	20250305	152900	104733669	912	912	912	912	0
309	20250305	152800	104733669	912	912	912	912	0
310	20250305	152700	104733669	912	912	912	912	0
311	20250305	152600	104733669	912	912	912	912	0
312	20250305	152500	104733669	912	912	912	912	0
313	20250305	152400	104733669	912	912	912	912	0
314	20250305	152300	104733669	912	912	912	912	0
315	20250305	152200	104733669	912	912	912	912	0
316	20250305	152100	104733669	912	912	912	912	0
317	20250305	152000	104733669	912	912	912	912	0
318	20250305	151900	104733669	912	906	912	906	22
319	20250305	151800	104713725	912	912	912	912	0
320	20250305	151700	104713725	912	912	912	912	0
321	20250305	151600	104713725	912	908	912	908	130
322	20250305	151500	104595622	908	908	908	908	1393
323	20250305	151400	103330778	908	908	909	908	1005
324	20250305	151300	102417243	911	911	911	911	1
325	20250305	151200	102416332	906	906	906	906	14
326	20250305	151100	102403648	906	906	906	906	19
327	20250305	151000	102386434	906	907	907	906	1150
328	20250305	150900	101344308	912	912	912	912	89
329	20250305	150800	101263140	912	912	912	912	0
330	20250305	150700	101263140	912	908	912	907	5028
331	20250305	150600	96702591	912	912	912	912	0
332	20250305	150500	96702591	912	912	912	912	0
333	20250305	150400	96702591	912	912	912	912	0
334	20250305	150300	96702591	912	912	912	912	0
335	20250305	150200	96702591	912	912	912	912	0
336	20250305	150100	96702591	912	912	912	912	173
337	20250305	150000	96544815	913	913	913	913	0
338	20250305	145900	96544815	913	913	913	913	0
339	20250305	145800	96544815	913	913	913	913	0
340	20250305	145700	96544815	913	913	913	913	0
341	20250305	145600	96544815	913	913	913	913	0
342	20250305	145500	96544815	913	913	913	913	0
343	20250305	145400	96544815	913	913	913	913	0
344	20250305	145300	96544815	913	913	913	913	0
345	20250305	145200	96544815	913	913	913	913	1
346	20250305	145100	96543902	907	907	907	907	0
347	20250305	145000	96543902	907	907	907	907	0
348	20250305	144900	96543902	907	907	907	907	120
349	20250305	144800	96435062	907	907	907	907	6
350	20250305	144700	96429620	912	912	912	912	15
351	20250305	144600	96415940	912	912	912	912	0
352	20250305	144500	96415940	912	912	912	912	0
353	20250305	144400	96415940	912	911	912	911	330
354	20250305	144300	96115306	911	911	911	911	0
355	20250305	144200	96115306	911	911	911	911	0
356	20250305	144100	96115306	911	911	911	911	0
357	20250305	144000	96115306	911	911	911	911	0
358	20250305	143900	96115306	911	911	911	911	0
359	20250305	143800	96115306	911	911	911	911	0
360	20250305	143700	96115306	911	911	911	911	0
361	20250305	143600	96115306	911	911	911	911	0
362	20250305	143500	96115306	911	911	911	911	0
363	20250305	143400	96115306	911	911	911	911	0
364	20250305	143300	96115306	911	911	911	911	0
365	20250305	143200	96115306	911	911	911	911	0
366	20250305	143100	96115306	911	911	911	911	0
367	20250305	143000	96115306	911	911	911	911	1
368	20250305	142900	96114395	905	906	906	905	606
369	20250305	142800	95565959	911	911	911	911	0
370	20250305	142700	95565959	911	911	911	911	0
371	20250305	142600	95565959	911	911	911	911	0
372	20250305	142500	95565959	911	911	911	911	0
373	20250305	142400	95565959	911	911	911	911	3
374	20250305	142300	95563226	910	910	910	910	0
375	20250305	142200	95563226	910	910	910	910	0
376	20250305	142100	95563226	910	910	910	910	0
377	20250305	142000	95563226	910	910	910	910	0
378	20250305	141900	95563226	910	910	910	910	1
379	20250305	141800	95562316	911	911	911	911	0
380	20250305	141700	95562316	911	911	911	911	0
381	20250305	141600	95562316	911	911	911	911	1
382	20250305	141500	95561405	911	911	911	911	0
383	20250305	141400	95561405	911	906	911	906	681
384	20250305	141300	94944389	911	911	911	911	0
385	20250305	141200	94944389	911	911	911	911	0
386	20250305	141100	94944389	911	911	911	911	0
387	20250305	141000	94944389	911	911	911	911	1
388	20250305	140900	94943478	905	905	905	905	0
389	20250305	140800	94943478	905	905	905	905	0
390	20250305	140700	94943478	905	905	905	905	0
391	20250305	140600	94943478	905	908	908	905	2037
392	20250305	140500	93093972	908	908	908	908	7
393	20250305	140400	93087616	908	911	911	908	11
394	20250305	140300	93077625	906	911	911	906	66
395	20250305	140200	93017809	911	911	911	911	5
396	20250305	140100	93013254	911	911	911	911	6
397	20250305	140000	93007788	912	912	912	912	33
398	20250305	135900	92977692	914	914	914	914	2
399	20250305	135800	92975864	912	912	912	912	2
400	20250305	135700	92974040	914	914	914	914	0
401	20250305	135600	92974040	914	914	914	914	0
402	20250305	135500	92974040	914	912	914	912	15
403	20250305	135400	92960353	913	913	913	913	200
404	20250305	135300	92777753	913	913	913	913	0
405	20250305	135200	92777753	913	913	913	913	0
406	20250305	135100	92777753	913	913	913	913	0
407	20250305	135000	92777753	913	913	913	913	0
408	20250305	134900	92777753	913	913	913	913	0
409	20250305	134800	92777753	913	913	913	913	0
410	20250305	134700	92777753	913	913	913	913	0
411	20250305	134600	92777753	913	913	913	913	0
412	20250305	134500	92777753	913	913	913	913	0
413	20250305	134400	92777753	913	913	913	913	1137
414	20250305	134300	91739672	913	913	913	913	1
415	20250305	134200	91738759	914	914	914	914	0
416	20250305	134100	91738759	914	914	914	914	0
417	20250305	134000	91738759	914	914	914	914	0
418	20250305	133900	91738759	914	914	914	914	0
419	20250305	133800	91738759	914	914	914	914	0
420	20250305	133700	91738759	914	914	914	914	0
421	20250305	133600	91738759	914	914	914	914	0
422	20250305	133500	91738759	914	914	914	914	0
423	20250305	133400	91738759	914	914	914	914	0
424	20250305	133300	91738759	914	914	914	914	0
425	20250305	133200	91738759	914	914	914	914	0
426	20250305	133100	91738759	914	914	914	914	0
427	20250305	133000	91738759	914	914	914	914	0
428	20250305	132900	91738759	914	914	914	914	0
429	20250305	132800	91738759	914	914	914	914	1
430	20250305	132700	91737845	912	912	912	912	26
431	20250305	132600	91714133	912	911	914	911	93
432	20250305	132500	91629334	911	911	914	911	101
433	20250305	132400	91537320	911	911	911	911	1144
434	20250305	132300	90495136	911	911	911	911	57
435	20250305	132200	90443209	914	914	914	914	1
436	20250305	132100	90442295	910	910	910	910	150
437	20250305	132000	90305795	912	912	912	912	480
438	20250305	131900	89868035	912	912	912	912	0
439	20250305	131800	89868035	912	912	912	912	3
440	20250305	131700	89865299	912	912	912	912	0
441	20250305	131600	89865299	912	912	912	912	0
442	20250305	131500	89865299	912	912	912	912	12
443	20250305	131400	89854355	912	912	912	912	0
444	20250305	131300	89854355	912	912	912	912	0
445	20250305	131200	89854355	912	912	912	912	1
446	20250305	131100	89853443	912	912	912	912	0
447	20250305	131000	89853443	912	912	912	912	0
448	20250305	130900	89853443	912	914	914	912	5
449	20250305	130800	89848877	914	914	914	914	0
450	20250305	130700	89848877	914	914	914	914	0
451	20250305	130600	89848877	914	914	914	914	1
452	20250305	130500	89847963	912	912	912	912	0
453	20250305	130400	89847963	912	912	912	912	0
454	20250305	130300	89847963	912	913	913	912	1037
455	20250305	130200	88902031	913	913	913	913	23
456	20250305	130100	88881032	913	913	913	913	2
457	20250305	130000	88879206	913	913	913	913	0
458	20250305	125900	88879206	913	913	913	913	3
459	20250305	125800	88876467	913	913	913	913	51
460	20250305	125700	88829904	913	913	913	913	0
461	20250305	125600	88829904	913	913	913	913	0
462	20250305	125500	88829904	913	913	913	913	8
463	20250305	125400	88822600	913	913	913	913	0
464	20250305	125300	88822600	913	913	913	913	0
465	20250305	125200	88822600	913	913	913	913	34
466	20250305	125100	88791558	913	913	913	913	33
467	20250305	125000	88761429	913	913	913	913	1
468	20250305	124900	88760516	913	913	913	913	167
469	20250305	124800	88608045	913	914	914	913	550
470	20250305	124700	88105576	914	914	914	914	0
471	20250305	124600	88105576	914	914	914	914	0
472	20250305	124500	88105576	914	914	914	914	0
473	20250305	124400	88105576	914	914	914	914	1
474	20250305	124300	88104662	912	912	912	912	0
475	20250305	124200	88104662	912	912	912	912	5
476	20250305	124100	88100102	918	918	918	918	0
477	20250305	124000	88100102	918	918	918	918	0
478	20250305	123900	88100102	918	918	918	918	0
479	20250305	123800	88100102	918	918	918	918	0
480	20250305	123700	88100102	918	918	918	918	0
481	20250305	123600	88100102	918	918	918	918	0
482	20250305	123500	88100102	918	918	918	918	0
483	20250305	123400	88100102	918	918	918	918	0
484	20250305	123300	88100102	918	918	918	918	0
485	20250305	123200	88100102	918	918	918	918	0
486	20250305	123100	88100102	918	918	918	918	0
487	20250305	123000	88100102	918	918	918	918	0
488	20250305	122900	88100102	918	918	918	918	0
489	20250305	122800	88100102	918	918	918	918	0
490	20250305	122700	88100102	918	918	918	918	1
491	20250305	122600	88099184	912	912	912	912	0
492	20250305	122500	88099184	912	912	912	912	0
493	20250305	122400	88099184	912	912	912	912	0
494	20250305	122300	88099184	912	912	912	912	0
495	20250305	122200	88099184	912	912	912	912	0
496	20250305	122100	88099184	912	912	912	912	1
497	20250305	122000	88098272	912	912	912	912	6
498	20250305	121900	88092800	918	918	918	918	0
499	20250305	121800	88092800	918	914	918	914	25
500	20250305	121700	88069893	914	914	914	914	0
501	20250305	121600	88069893	914	914	914	914	0
502	20250305	121500	88069893	914	911	914	911	2
503	20250305	121400	88068068	911	911	911	911	5
504	20250305	121300	88063513	918	918	918	918	0
505	20250305	121200	88063513	918	918	918	918	0
506	20250305	121100	88063513	918	918	918	918	5
507	20250305	121000	88058923	917	917	917	917	0
508	20250305	120900	88058923	917	917	917	917	0
509	20250305	120800	88058923	917	917	917	917	3
510	20250305	120700	88056172	917	917	917	917	5
511	20250305	120600	88051587	917	916	917	916	700
512	20250305	120500	87409987	917	917	917	917	0
513	20250305	120400	87409987	917	917	917	917	0
514	20250305	120300	87409987	917	917	917	917	0
515	20250305	120200	87409987	917	917	917	917	0
516	20250305	120100	87409987	917	917	917	917	0
517	20250305	120000	87409987	917	911	917	911	3000
518	20250305	115900	84673927	912	907	912	907	1950
519	20250305	115800	82900965	907	907	907	907	0
520	20250305	115700	82900965	907	907	907	907	0
521	20250305	115600	82900965	907	907	907	907	14
522	20250305	115500	82888267	907	907	907	907	100
523	20250305	115400	82797567	907	907	907	907	1
524	20250305	115300	82796660	899	899	899	899	0
525	20250305	115200	82796660	899	899	899	899	607
526	20250305	115100	82250967	899	899	899	899	0
527	20250305	115000	82250967	899	899	899	899	3
528	20250305	114900	82248270	899	899	899	899	0
529	20250305	114800	82248270	899	902	902	899	4056
530	20250305	114700	78596795	901	901	901	901	0
531	20250305	114600	78596795	901	902	902	901	100
532	20250305	114500	78506694	902	902	902	902	449
533	20250305	114400	78101696	902	902	902	901	69
534	20250305	114300	78039476	902	906	906	901	2514
535	20250305	114200	75767652	907	907	907	907	1
536	20250305	114100	75766745	907	907	907	907	1
537	20250305	114000	75765838	907	907	907	907	0
538	20250305	113900	75765838	907	907	907	907	0
539	20250305	113800	75765838	907	907	907	907	0
540	20250305	113700	75765838	907	907	907	907	0
541	20250305	113600	75765838	907	907	907	907	1000
542	20250305	113500	74858838	907	907	907	907	0
543	20250305	113400	74858838	907	907	907	907	0
544	20250305	113300	74858838	907	907	907	906	1020
545	20250305	113200	73933718	907	911	912	907	2009
546	20250305	113100	72104035	911	912	912	911	161
547	20250305	113000	71957305	912	912	912	912	10
548	20250305	112900	71948185	917	917	917	917	0
549	20250305	112800	71948185	917	917	917	917	0
550	20250305	112700	71948185	917	917	917	917	50
551	20250305	112600	71902335	917	917	917	917	0
552	20250305	112500	71902335	917	917	917	917	0
553	20250305	112400	71902335	917	917	917	917	201
554	20250305	112300	71718018	912	912	912	912	0
555	20250305	112200	71718018	912	912	912	912	0
556	20250305	112100	71718018	912	912	912	912	0
557	20250305	112000	71718018	912	912	912	912	30
558	20250305	111900	71690658	912	912	912	912	1
559	20250305	111800	71689746	917	917	917	917	0
560	20250305	111700	71689746	917	917	917	917	0
561	20250305	111600	71689746	917	917	917	917	0
562	20250305	111500	71689746	917	917	917	917	0
563	20250305	111400	71689746	917	917	917	917	0
564	20250305	111300	71689746	917	917	917	917	0
565	20250305	111200	71689746	917	917	917	917	0
566	20250305	111100	71689746	917	911	917	911	107
567	20250305	111000	71591669	917	917	917	917	0
568	20250305	110900	71591669	917	917	917	917	0
569	20250305	110800	71591669	917	917	917	917	1
570	20250305	110700	71590752	910	910	910	910	100
571	20250305	110600	71499752	910	910	910	910	248
572	20250305	110500	71274072	910	912	912	910	2790
573	20250305	110400	68734778	915	915	915	915	0
574	20250305	110300	68734778	915	915	915	915	0
575	20250305	110200	68734778	915	915	915	915	0
576	20250305	110100	68734778	915	915	915	915	0
577	20250305	110000	68734778	915	915	915	915	677
578	20250305	105900	68115323	915	915	915	915	0
579	20250305	105800	68115323	915	915	915	915	0
580	20250305	105700	68115323	915	915	915	915	0
581	20250305	105600	68115323	915	915	915	915	0
582	20250305	105500	68115323	915	915	915	915	0
583	20250305	105400	68115323	915	915	915	915	0
584	20250305	105300	68115323	915	921	921	915	61
585	20250305	105200	68059496	921	921	921	921	1
586	20250305	105100	68058575	912	916	916	912	2000
587	20250305	105000	66233183	916	916	916	916	1
588	20250305	104900	66232267	922	916	922	916	286
589	20250305	104800	65970285	916	916	916	916	159
590	20250305	104700	65824641	916	916	916	916	1
591	20250305	104600	65823725	913	913	913	913	114
592	20250305	104500	65719643	913	913	913	913	0
593	20250305	104400	65719643	913	914	914	913	543
594	20250305	104300	65223882	914	914	914	914	149
595	20250305	104200	65087696	915	918	918	915	1605
596	20250305	104100	63617921	923	923	923	923	0
597	20250305	104000	63617921	923	923	923	923	0
598	20250305	103900	63617921	923	923	923	923	0
599	20250305	103800	63617921	923	923	923	923	0
600	20250305	103700	63617921	923	923	923	923	10
601	20250305	103600	63608691	923	923	923	923	0
602	20250305	103500	63608691	923	923	923	923	1
603	20250305	103400	63607768	923	923	923	923	0
604	20250305	103300	63607768	923	923	923	923	0
605	20250305	103200	63607768	923	923	923	923	0
606	20250305	103100	63607768	923	923	923	923	2
607	20250305	103000	63605922	923	923	923	923	0
608	20250305	102900	63605922	923	923	923	923	1
609	20250305	102800	63604999	923	923	923	923	2
610	20250305	102700	63603153	915	915	915	915	0
611	20250305	102600	63603153	915	915	915	915	0
612	20250305	102500	63603153	915	915	915	915	0
613	20250305	102400	63603153	915	921	921	915	5000
614	20250305	102300	59012247	921	921	921	921	56
615	20250305	102200	58960671	924	923	924	921	258
616	20250305	102100	58722420	923	923	923	923	0
617	20250305	102000	58722420	923	923	923	923	1
618	20250305	101900	58721497	924	924	924	924	0
619	20250305	101800	58721497	924	924	924	924	1
620	20250305	101700	58720573	924	924	924	924	1
621	20250305	101600	58719649	918	918	918	918	0
622	20250305	101500	58719649	918	918	918	918	10
623	20250305	101400	58710469	924	924	924	924	0
624	20250305	101300	58710469	924	924	924	924	1
625	20250305	101200	58709545	918	918	918	918	1694
626	20250305	101100	57154453	924	918	924	918	90
627	20250305	101000	57071827	924	924	924	924	0
628	20250305	100900	57071827	924	918	924	918	3046
629	20250305	100800	54275437	918	918	918	918	119
630	20250305	100700	54166195	918	918	918	918	21
631	20250305	100600	54146917	919	918	919	918	148
632	20250305	100500	54011052	918	918	919	918	244
633	20250305	100400	53787057	919	913	919	913	502
634	20250305	100300	53326071	918	915	918	913	330
635	20250305	100200	53024172	915	915	915	915	51
636	20250305	100100	52977507	918	919	919	918	1134
637	20250305	100000	51936404	919	919	919	919	6
638	20250305	095900	51930890	919	919	919	919	7
639	20250305	095800	51924457	919	919	919	919	0
640	20250305	095700	51924457	919	919	919	919	0
641	20250305	095600	51924457	919	919	919	919	18
642	20250305	095500	51907915	919	919	919	919	0
643	20250305	095400	51907915	919	919	919	919	1
644	20250305	095300	51906996	919	918	925	918	99
645	20250305	095200	51815964	924	918	924	918	262
646	20250305	095100	51574476	918	918	918	918	0
647	20250305	095000	51574476	918	918	918	918	76
648	20250305	094900	51504708	924	924	924	924	0
649	20250305	094800	51504708	924	924	924	924	0
650	20250305	094700	51504708	924	924	924	918	136
651	20250305	094600	51379842	918	924	924	918	10
652	20250305	094500	51370656	924	919	924	918	101
653	20250305	094400	51277887	917	920	926	917	789
654	20250305	094300	50552090	917	917	917	917	301
655	20250305	094200	50276073	917	917	917	917	368
656	20250305	094100	49938617	917	917	917	917	117
657	20250305	094000	49831328	917	917	917	915	267
658	20250305	093900	49586605	915	915	915	915	0
659	20250305	093800	49586605	915	916	916	915	703
660	20250305	093700	48942798	916	922	922	916	2950
661	20250305	093600	46237179	922	923	923	922	362
662	20250305	093500	45903366	923	921	923	921	2
663	20250305	093400	45901522	922	922	922	922	3
664	20250305	093300	45898756	933	933	933	933	0
665	20250305	093200	45898756	933	933	933	933	8
666	20250305	093100	45891292	933	933	933	933	0
667	20250305	093000	45891292	933	933	933	933	0
668	20250305	092900	45891292	933	933	933	933	21
669	20250305	092800	45871699	933	933	933	933	32
670	20250305	092700	45841843	934	934	934	934	0
671	20250305	092600	45841843	934	934	934	934	0
672	20250305	092500	45841843	934	934	934	934	0
673	20250305	092400	45841843	934	913	934	913	890
674	20250305	092300	45022519	922	922	922	922	70
675	20250305	092200	44957979	922	918	922	918	700
676	20250305	092100	44314898	912	912	912	912	12
677	20250305	092000	44303954	920	920	920	920	0
678	20250305	091900	44303954	920	920	920	920	27
679	20250305	091800	44279114	920	921	921	912	121
680	20250305	091700	44167854	921	921	921	921	41
681	20250305	091600	44130093	922	922	922	922	0
682	20250305	091500	44130093	922	909	922	909	233
683	20250305	091400	43918283	910	918	918	910	133
684	20250305	091300	43797141	918	918	918	918	551
685	20250305	091200	43291323	908	908	908	908	1200
686	20250305	091100	42201723	908	909	909	908	2366
687	20250305	091000	40051840	918	918	918	918	5
688	20250305	090900	40047250	918	918	918	918	0
689	20250305	090800	40047250	918	910	918	909	1581
690	20250305	090700	38601111	918	918	918	918	92
691	20250305	090600	38516655	918	919	934	918	669
692	20250305	090500	37901117	938	909	940	909	4461
693	20250305	090400	33819966	909	912	912	908	1543
694	20250305	090300	32418660	912	908	912	908	1894
695	20250305	090200	30696722	909	881	912	881	34699
696	20250305	090100	0	918	918	918	918	0
697	20250305	090000	0	918	918	918	918	0