KissMeData/204840/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	204600	50912716	920	920	920	920	644
3	20250311	204500	50912716	920	920	920	920	0
4	20250311	204400	50912716	920	920	920	920	0
5	20250311	204300	50912716	920	920	920	920	0
6	20250311	204200	50912716	920	920	920	920	0
7	20250311	204100	50912716	920	920	920	920	0
8	20250311	204000	50912716	920	920	920	920	0
9	20250311	203900	50912716	920	920	920	920	0
10	20250311	203800	50912716	920	920	920	920	0
11	20250311	203700	50912716	920	920	920	920	0
12	20250311	203600	50912716	920	920	920	920	0
13	20250311	203500	50912716	920	920	920	920	0
14	20250311	203400	50912716	920	920	920	920	0
15	20250311	203300	50912716	920	920	920	920	0
16	20250311	203200	50912716	920	920	920	920	0
17	20250311	203100	50912716	920	920	920	920	0
18	20250311	203000	50912716	920	920	920	920	0
19	20250311	202900	50912716	920	920	920	920	0
20	20250311	202800	50912716	920	920	920	920	0
21	20250311	202700	50912716	920	920	920	920	0
22	20250311	202600	50912716	920	920	920	920	0
23	20250311	202500	50912716	920	920	920	920	0
24	20250311	202400	50912716	920	920	920	920	0
25	20250311	202300	50912716	920	920	920	920	0
26	20250311	202200	50912716	920	920	920	920	0
27	20250311	202100	50912716	920	920	920	920	0
28	20250311	202000	50912716	920	920	920	920	0
29	20250311	201900	50912716	920	920	920	920	0
30	20250311	201800	50912716	920	920	920	920	0
31	20250311	201700	50912716	920	920	920	920	0
32	20250311	201600	50912716	920	920	920	920	644
33	20250311	201500	50912716	920	920	920	920	0
34	20250311	201400	50912716	920	920	920	920	0
35	20250311	201300	50912716	920	920	920	920	0
36	20250311	201200	50912716	920	920	920	920	0
37	20250311	201100	50912716	920	920	920	920	0
38	20250311	201000	50912716	920	920	920	920	0
39	20250311	200900	50912716	920	920	920	920	0
40	20250311	200800	50912716	920	920	920	920	0
41	20250311	200700	50912716	920	920	920	920	0
42	20250311	200600	50912716	920	920	920	920	0
43	20250311	200500	50912716	920	920	920	920	0
44	20250311	200400	50912716	920	920	920	920	0
45	20250311	200300	50912716	920	920	920	920	0
46	20250311	200200	50912716	920	920	920	920	0
47	20250311	200100	50912716	920	920	920	920	0
48	20250311	200000	50912716	920	920	920	920	0
49	20250311	195900	50912716	920	920	920	920	0
50	20250311	195800	50912716	920	920	920	920	0
51	20250311	195700	50912716	920	920	920	920	0
52	20250311	195600	50912716	920	920	920	920	0
53	20250311	195500	50912716	920	920	920	920	0
54	20250311	195400	50912716	920	920	920	920	0
55	20250311	195300	50912716	920	920	920	920	0
56	20250311	195200	50912716	920	920	920	920	0
57	20250311	195100	50912716	920	920	920	920	0
58	20250311	195000	50912716	920	920	920	920	0
59	20250311	194900	50912716	920	920	920	920	0
60	20250311	194800	50912716	920	920	920	920	0
61	20250311	194700	50912716	920	920	920	920	0
62	20250311	194600	50912716	920	920	920	920	644
63	20250311	194500	50912716	920	920	920	920	0
64	20250311	194400	50912716	920	920	920	920	0
65	20250311	194300	50912716	920	920	920	920	0
66	20250311	194200	50912716	920	920	920	920	0
67	20250311	194100	50912716	920	920	920	920	0
68	20250311	194000	50912716	920	920	920	920	0
69	20250311	193900	50912716	920	920	920	920	0
70	20250311	193800	50912716	920	920	920	920	0
71	20250311	193700	50912716	920	920	920	920	0
72	20250311	193600	50912716	920	920	920	920	0
73	20250311	193500	50912716	920	920	920	920	0
74	20250311	193400	50912716	920	920	920	920	0
75	20250311	193300	50912716	920	920	920	920	0
76	20250311	193200	50912716	920	920	920	920	0
77	20250311	193100	50912716	920	920	920	920	0
78	20250311	193000	50912716	920	920	920	920	0
79	20250311	192900	50912716	920	920	920	920	0
80	20250311	192800	50912716	920	920	920	920	0
81	20250311	192700	50912716	920	920	920	920	0
82	20250311	192600	50912716	920	920	920	920	0
83	20250311	192500	50912716	920	920	920	920	0
84	20250311	192400	50912716	920	920	920	920	0
85	20250311	192300	50912716	920	920	920	920	0
86	20250311	192200	50912716	920	920	920	920	0
87	20250311	192100	50912716	920	920	920	920	0
88	20250311	192000	50912716	920	920	920	920	0
89	20250311	191900	50912716	920	920	920	920	0
90	20250311	191800	50912716	920	920	920	920	0
91	20250311	191700	50912716	920	920	920	920	0
92	20250311	191600	50912716	920	920	920	920	644
93	20250311	191500	50912716	920	920	920	920	0
94	20250311	191400	50912716	920	920	920	920	0
95	20250311	191300	50912716	920	920	920	920	0
96	20250311	191200	50912716	920	920	920	920	0
97	20250311	191100	50912716	920	920	920	920	0
98	20250311	191000	50912716	920	920	920	920	0
99	20250311	190900	50912716	920	920	920	920	0
100	20250311	190800	50912716	920	920	920	920	0
101	20250311	190700	50912716	920	920	920	920	0
102	20250311	190600	50912716	920	920	920	920	0
103	20250311	190500	50912716	920	920	920	920	0
104	20250311	190400	50912716	920	920	920	920	0
105	20250311	190300	50912716	920	920	920	920	0
106	20250311	190200	50912716	920	920	920	920	0
107	20250311	190100	50912716	920	920	920	920	0
108	20250311	190000	50912716	920	920	920	920	0
109	20250311	185900	50912716	920	920	920	920	0
110	20250311	185800	50912716	920	920	920	920	0
111	20250311	185700	50912716	920	920	920	920	0
112	20250311	185600	50912716	920	920	920	920	0
113	20250311	185500	50912716	920	920	920	920	0
114	20250311	185400	50912716	920	920	920	920	0
115	20250311	185300	50912716	920	920	920	920	0
116	20250311	185200	50912716	920	920	920	920	0
117	20250311	185100	50912716	920	920	920	920	0
118	20250311	185000	50912716	920	920	920	920	0
119	20250311	184900	50912716	920	920	920	920	0
120	20250311	184800	50912716	920	920	920	920	0
121	20250311	184700	50912716	920	920	920	920	0
122	20250311	184600	50912716	920	920	920	920	644
123	20250311	184500	50912716	920	920	920	920	0
124	20250311	184400	50912716	920	920	920	920	0
125	20250311	184300	50912716	920	920	920	920	0
126	20250311	184200	50912716	920	920	920	920	0
127	20250311	184100	50912716	920	920	920	920	0
128	20250311	184000	50912716	920	920	920	920	0
129	20250311	183900	50912716	920	920	920	920	0
130	20250311	183800	50912716	920	920	920	920	0
131	20250311	183700	50912716	920	920	920	920	0
132	20250311	183600	50912716	920	920	920	920	0
133	20250311	183500	50912716	920	920	920	920	0
134	20250311	183400	50912716	920	920	920	920	0
135	20250311	183300	50912716	920	920	920	920	0
136	20250311	183200	50912716	920	920	920	920	0
137	20250311	183100	50912716	920	920	920	920	0
138	20250311	183000	50912716	920	920	920	920	0
139	20250311	182900	50912716	920	920	920	920	0
140	20250311	182800	50912716	920	920	920	920	0
141	20250311	182700	50912716	920	920	920	920	0
142	20250311	182600	50912716	920	920	920	920	0
143	20250311	182500	50912716	920	920	920	920	0
144	20250311	182400	50912716	920	920	920	920	0
145	20250311	182300	50912716	920	920	920	920	0
146	20250311	182200	50912716	920	920	920	920	0
147	20250311	182100	50912716	920	920	920	920	0
148	20250311	182000	50912716	920	920	920	920	0
149	20250311	181900	50912716	920	920	920	920	0
150	20250311	181800	50912716	920	920	920	920	0
151	20250311	181700	50912716	920	920	920	920	0
152	20250311	181600	50912716	920	920	920	920	644
153	20250311	181500	50912716	920	920	920	920	0
154	20250311	181400	50912716	920	920	920	920	0
155	20250311	181300	50912716	920	920	920	920	0
156	20250311	181200	50912716	920	920	920	920	0
157	20250311	181100	50912716	920	920	920	920	0
158	20250311	181000	50912716	920	920	920	920	0
159	20250311	180900	50912716	920	920	920	920	0
160	20250311	180800	50912716	920	920	920	920	0
161	20250311	180700	50912716	920	920	920	920	0
162	20250311	180600	50912716	920	920	920	920	0
163	20250311	180500	50912716	920	920	920	920	0
164	20250311	180400	50912716	920	920	920	920	0
165	20250311	180300	50912716	920	920	920	920	0
166	20250311	180200	50912716	920	920	920	920	0
167	20250311	180100	50912716	920	920	920	920	0
168	20250311	180000	50912716	920	920	920	920	0
169	20250311	175900	50912716	920	920	920	920	0
170	20250311	175800	50912716	920	920	920	920	0
171	20250311	175700	50912716	920	920	920	920	0
172	20250311	175600	50912716	920	920	920	920	0
173	20250311	175500	50912716	920	920	920	920	0
174	20250311	175400	50912716	920	920	920	920	0
175	20250311	175300	50912716	920	920	920	920	0
176	20250311	175200	50912716	920	920	920	920	0
177	20250311	175100	50912716	920	920	920	920	0
178	20250311	175000	50912716	920	920	920	920	0
179	20250311	174900	50912716	920	920	920	920	0
180	20250311	174800	50912716	920	920	920	920	0
181	20250311	174700	50912716	920	920	920	920	0
182	20250311	174600	50912716	920	920	920	920	644
183	20250311	174500	50912716	920	920	920	920	0
184	20250311	174400	50912716	920	920	920	920	0
185	20250311	174300	50912716	920	920	920	920	0
186	20250311	174200	50912716	920	920	920	920	0
187	20250311	174100	50912716	920	920	920	920	0
188	20250311	174000	50912716	920	920	920	920	0
189	20250311	173900	50912716	920	920	920	920	0
190	20250311	173800	50912716	920	920	920	920	0
191	20250311	173700	50912716	920	920	920	920	0
192	20250311	173600	50912716	920	920	920	920	0
193	20250311	173500	50912716	920	920	920	920	0
194	20250311	173400	50912716	920	920	920	920	0
195	20250311	173300	50912716	920	920	920	920	0
196	20250311	173200	50912716	920	920	920	920	0
197	20250311	173100	50912716	920	920	920	920	0
198	20250311	173000	50912716	920	920	920	920	0
199	20250311	172900	50912716	920	920	920	920	0
200	20250311	172800	50912716	920	920	920	920	0
201	20250311	172700	50912716	920	920	920	920	0
202	20250311	172600	50912716	920	920	920	920	0
203	20250311	172500	50912716	920	920	920	920	0
204	20250311	172400	50912716	920	920	920	920	0
205	20250311	172300	50912716	920	920	920	920	0
206	20250311	172200	50912716	920	920	920	920	0
207	20250311	172100	50912716	920	920	920	920	0
208	20250311	172000	50912716	920	920	920	920	0
209	20250311	171900	50912716	920	920	920	920	0
210	20250311	171800	50912716	920	920	920	920	0
211	20250311	171700	50912716	920	920	920	920	0
212	20250311	171600	50912716	920	920	920	920	644
213	20250311	171500	50912716	920	920	920	920	0
214	20250311	171400	50912716	920	920	920	920	0
215	20250311	171300	50912716	920	920	920	920	0
216	20250311	171200	50912716	920	920	920	920	0
217	20250311	171100	50912716	920	920	920	920	0
218	20250311	171000	50912716	920	920	920	920	0
219	20250311	170900	50912716	920	920	920	920	0
220	20250311	170800	50912716	920	920	920	920	0
221	20250311	170700	50912716	920	920	920	920	0
222	20250311	170600	50912716	920	920	920	920	0
223	20250311	170500	50912716	920	920	920	920	0
224	20250311	170400	50912716	920	920	920	920	0
225	20250311	170300	50912716	920	920	920	920	0
226	20250311	170200	50912716	920	920	920	920	0
227	20250311	170100	50912716	920	920	920	920	0
228	20250311	170000	50912716	920	920	920	920	0
229	20250311	165900	50912716	920	920	920	920	0
230	20250311	165800	50912716	920	920	920	920	0
231	20250311	165700	50912716	920	920	920	920	0
232	20250311	165600	50912716	920	920	920	920	0
233	20250311	165500	50912716	920	920	920	920	0
234	20250311	165400	50912716	920	920	920	920	0
235	20250311	165300	50912716	920	920	920	920	0
236	20250311	165200	50912716	920	920	920	920	0
237	20250311	165100	50912716	920	920	920	920	0
238	20250311	165000	50912716	920	920	920	920	0
239	20250311	164900	50912716	920	920	920	920	0
240	20250311	164800	50912716	920	920	920	920	0
241	20250311	164700	50912716	920	920	920	920	0
242	20250311	164600	50912716	920	920	920	920	644
243	20250311	164500	50912716	920	920	920	920	0
244	20250311	164400	50912716	920	920	920	920	0
245	20250311	164300	50912716	920	920	920	920	0
246	20250311	164200	50912716	920	920	920	920	0
247	20250311	164100	50912716	920	920	920	920	0
248	20250311	164000	50912716	920	920	920	920	0
249	20250311	163900	50912716	920	920	920	920	0
250	20250311	163800	50912716	920	920	920	920	0
251	20250311	163700	50912716	920	920	920	920	0
252	20250311	163600	50912716	920	920	920	920	0
253	20250311	163500	50912716	920	920	920	920	0
254	20250311	163400	50912716	920	920	920	920	0
255	20250311	163300	50912716	920	920	920	920	0
256	20250311	163200	50912716	920	920	920	920	0
257	20250311	163100	50912716	920	920	920	920	0
258	20250311	163000	50912716	920	920	920	920	0
259	20250311	162900	50912716	920	920	920	920	0
260	20250311	162800	50912716	920	920	920	920	0
261	20250311	162700	50912716	920	920	920	920	0
262	20250311	162600	50912716	920	920	920	920	0
263	20250311	162500	50912716	920	920	920	920	0
264	20250311	162400	50912716	920	920	920	920	0
265	20250311	162300	50912716	920	920	920	920	0
266	20250311	162200	50912716	920	920	920	920	0
267	20250311	162100	50912716	920	920	920	920	0
268	20250311	162000	50912716	920	920	920	920	0
269	20250311	161900	50912716	920	920	920	920	0
270	20250311	161800	50912716	920	920	920	920	0
271	20250311	161700	50912716	920	920	920	920	0
272	20250311	161600	50912716	920	920	920	920	644
273	20250311	161500	50912716	920	920	920	920	0
274	20250311	161400	50912716	920	920	920	920	0
275	20250311	161300	50912716	920	920	920	920	0
276	20250311	161200	50912716	920	920	920	920	0
277	20250311	161100	50912716	920	920	920	920	0
278	20250311	161000	50912716	920	920	920	920	0
279	20250311	160900	50912716	920	920	920	920	0
280	20250311	160800	50912716	920	920	920	920	0
281	20250311	160700	50912716	920	920	920	920	0
282	20250311	160600	50912716	920	920	920	920	0
283	20250311	160500	50912716	920	920	920	920	0
284	20250311	160400	50912716	920	920	920	920	0
285	20250311	160300	50912716	920	920	920	920	0
286	20250311	160200	50912716	920	920	920	920	0
287	20250311	160100	50912716	920	920	920	920	0
288	20250311	160000	50912716	920	920	920	920	0
289	20250311	155900	50912716	920	920	920	920	0
290	20250311	155800	50912716	920	920	920	920	0
291	20250311	155700	50912716	920	920	920	920	0
292	20250311	155600	50912716	920	920	920	920	0
293	20250311	155500	50912716	920	920	920	920	0
294	20250311	155400	50912716	920	920	920	920	0
295	20250311	155300	50912716	920	920	920	920	0
296	20250311	155200	50912716	920	920	920	920	0
297	20250311	155100	50912716	920	920	920	920	0
298	20250311	155000	50912716	920	920	920	920	0
299	20250311	154900	50912716	920	920	920	920	0
300	20250311	154800	50912716	920	920	920	920	0
301	20250311	154700	50912716	920	920	920	920	0
302	20250311	154600	50912716	920	920	920	920	644
303	20250311	154500	50912716	920	920	920	920	0
304	20250311	154400	50912716	920	920	920	920	0
305	20250311	154300	50912716	920	920	920	920	0
306	20250311	154200	50912716	920	920	920	920	0
307	20250311	154100	50912716	920	920	920	920	0
308	20250311	154000	50912716	920	920	920	920	0
309	20250311	153900	50912716	920	920	920	920	0
310	20250311	153800	50912716	920	920	920	920	0
311	20250311	153700	50912716	920	920	920	920	0
312	20250311	153600	50912716	920	920	920	920	0
313	20250311	153500	50912716	920	920	920	920	0
314	20250311	153400	50912716	920	920	920	920	0
315	20250311	153300	50912716	920	920	920	920	0
316	20250311	153200	50912716	920	920	920	920	0
317	20250311	153100	50912716	920	920	920	920	0
318	20250311	153000	50912716	920	920	920	920	644
319	20250311	152900	50320236	923	923	923	923	0
320	20250311	152800	50320236	923	923	923	923	0
321	20250311	152700	50320236	923	923	923	923	0
322	20250311	152600	50320236	923	923	923	923	0
323	20250311	152500	50320236	923	923	923	923	0
324	20250311	152400	50320236	923	923	923	923	0
325	20250311	152300	50320236	923	923	923	923	0
326	20250311	152200	50320236	923	923	923	923	0
327	20250311	152100	50320236	923	923	923	923	0
328	20250311	152000	50320236	923	923	923	923	0
329	20250311	151900	50320236	923	923	923	923	0
330	20250311	151800	50320236	923	923	923	923	0
331	20250311	151700	50320236	923	923	923	923	0
332	20250311	151600	50320236	923	923	923	923	0
333	20250311	151500	50320236	923	923	923	923	0
334	20250311	151400	50320236	923	923	923	923	0
335	20250311	151300	50320236	923	923	923	923	0
336	20250311	151200	50320236	923	923	923	923	0
337	20250311	151100	50320236	923	923	923	923	0
338	20250311	151000	50320236	923	923	923	923	0
339	20250311	150900	50320236	923	923	923	923	0
340	20250311	150800	50320236	923	923	923	923	0
341	20250311	150700	50320236	923	923	923	923	0
342	20250311	150600	50320236	923	923	923	923	0
343	20250311	150500	50320236	923	923	923	923	0
344	20250311	150400	50320236	923	923	923	923	0
345	20250311	150300	50320236	923	923	923	923	14
346	20250311	150200	50307314	924	924	924	924	0
347	20250311	150100	50307314	924	924	924	924	0
348	20250311	150000	50307314	924	924	924	924	0
349	20250311	145900	50307314	924	924	924	924	0
350	20250311	145800	50307314	924	924	924	924	0
351	20250311	145700	50307314	924	924	924	924	0
352	20250311	145600	50307314	924	924	924	924	1
353	20250311	145500	50306390	924	924	924	924	0
354	20250311	145400	50306390	924	924	924	924	3
355	20250311	145300	50303618	924	924	924	924	0
356	20250311	145200	50303618	924	924	924	924	1630
357	20250311	145100	48797498	924	924	924	924	370
358	20250311	145000	48455618	924	924	924	924	0
359	20250311	144900	48455618	924	924	924	924	0
360	20250311	144800	48455618	924	924	924	924	0
361	20250311	144700	48455618	924	924	924	924	0
362	20250311	144600	48455618	924	924	924	924	0
363	20250311	144500	48455618	924	924	924	924	0
364	20250311	144400	48455618	924	924	924	924	0
365	20250311	144300	48455618	924	924	924	924	0
366	20250311	144200	48455618	924	924	924	924	100
367	20250311	144100	48363218	924	924	924	924	0
368	20250311	144000	48363218	924	924	924	924	0
369	20250311	143900	48363218	924	924	924	924	0
370	20250311	143800	48363218	924	924	924	924	1671
371	20250311	143700	46819214	924	924	924	924	0
372	20250311	143600	46819214	924	924	924	924	0
373	20250311	143500	46819214	924	924	924	924	0
374	20250311	143400	46819214	924	924	924	924	0
375	20250311	143300	46819214	924	924	924	924	1
376	20250311	143200	46818290	921	923	923	921	959
377	20250311	143100	45933233	923	923	923	923	0
378	20250311	143000	45933233	923	923	923	923	0
379	20250311	142900	45933233	923	923	923	923	0
380	20250311	142800	45933233	923	922	923	922	6
381	20250311	142700	45927700	921	921	921	921	0
382	20250311	142600	45927700	921	921	921	921	0
383	20250311	142500	45927700	921	921	921	921	200
384	20250311	142400	45743500	922	922	922	922	1
385	20250311	142300	45742578	925	925	925	925	0
386	20250311	142200	45742578	925	925	925	925	0
387	20250311	142100	45742578	925	925	925	925	0
388	20250311	142000	45742578	925	925	925	925	0
389	20250311	141900	45742578	925	925	925	925	0
390	20250311	141800	45742578	925	925	925	925	0
391	20250311	141700	45742578	925	925	925	925	0
392	20250311	141600	45742578	925	925	925	925	0
393	20250311	141500	45742578	925	925	925	925	0
394	20250311	141400	45742578	925	925	925	925	0
395	20250311	141300	45742578	925	925	925	925	0
396	20250311	141200	45742578	925	925	925	925	0
397	20250311	141100	45742578	925	925	925	925	0
398	20250311	141000	45742578	925	925	925	925	0
399	20250311	140900	45742578	925	925	925	925	0
400	20250311	140800	45742578	925	925	925	925	0
401	20250311	140700	45742578	925	925	925	925	0
402	20250311	140600	45742578	925	925	925	925	0
403	20250311	140500	45742578	925	925	925	925	0
404	20250311	140400	45742578	925	925	925	925	0
405	20250311	140300	45742578	925	925	925	925	0
406	20250311	140200	45742578	925	925	925	925	0
407	20250311	140100	45742578	925	925	925	925	0
408	20250311	140000	45742578	925	925	925	925	0
409	20250311	135900	45742578	925	925	925	925	0
410	20250311	135800	45742578	925	925	925	925	0
411	20250311	135700	45742578	925	925	925	925	0
412	20250311	135600	45742578	925	925	925	925	0
413	20250311	135500	45742578	925	925	925	925	0
414	20250311	135400	45742578	925	925	925	925	20
415	20250311	135300	45724078	925	925	925	925	50
416	20250311	135200	45677828	926	926	926	926	0
417	20250311	135100	45677828	926	926	926	926	0
418	20250311	135000	45677828	926	926	926	926	0
419	20250311	134900	45677828	926	926	926	926	0
420	20250311	134800	45677828	926	926	926	920	112
421	20250311	134700	45574712	926	926	926	926	0
422	20250311	134600	45574712	926	926	926	926	0
423	20250311	134500	45574712	926	926	926	926	0
424	20250311	134400	45574712	926	926	926	926	1
425	20250311	134300	45573786	925	925	925	925	0
426	20250311	134200	45573786	925	925	925	925	0
427	20250311	134100	45573786	925	925	925	925	0
428	20250311	134000	45573786	925	925	925	925	1
429	20250311	133900	45572861	926	926	926	926	0
430	20250311	133800	45572861	926	924	926	924	6
431	20250311	133700	45567312	923	923	923	923	1
432	20250311	133600	45566389	925	925	925	925	0
433	20250311	133500	45566389	925	925	925	925	0
434	20250311	133400	45566389	925	918	925	918	3
435	20250311	133300	45563621	926	923	926	923	33
436	20250311	133200	45533073	925	925	925	925	0
437	20250311	133100	45533073	925	925	925	925	0
438	20250311	133000	45533073	925	925	925	925	0
439	20250311	132900	45533073	925	925	925	925	0
440	20250311	132800	45533073	925	925	925	925	0
441	20250311	132700	45533073	925	925	925	925	0
442	20250311	132600	45533073	925	925	925	925	0
443	20250311	132500	45533073	925	925	925	925	0
444	20250311	132400	45533073	925	925	925	925	0
445	20250311	132300	45533073	925	925	925	925	0
446	20250311	132200	45533073	925	925	925	925	0
447	20250311	132100	45533073	925	925	925	925	0
448	20250311	132000	45533073	925	925	925	925	0
449	20250311	131900	45533073	925	925	925	925	0
450	20250311	131800	45533073	925	925	925	925	0
451	20250311	131700	45533073	925	925	925	925	1
452	20250311	131600	45532148	918	918	918	918	0
453	20250311	131500	45532148	918	918	918	918	1
454	20250311	131400	45531230	926	926	926	926	0
455	20250311	131300	45531230	926	926	926	926	0
456	20250311	131200	45531230	926	926	926	926	0
457	20250311	131100	45531230	926	926	926	926	0
458	20250311	131000	45531230	926	926	926	926	0
459	20250311	130900	45531230	926	926	926	926	4
460	20250311	130800	45527526	926	926	926	926	30
461	20250311	130700	45499746	927	921	927	921	2964
462	20250311	130600	42767399	920	920	920	920	493
463	20250311	130500	42313839	917	917	917	917	0
464	20250311	130400	42313839	917	919	919	917	100
465	20250311	130300	42222135	920	920	920	920	0
466	20250311	130200	42222135	920	920	920	920	0
467	20250311	130100	42222135	920	920	920	920	3
468	20250311	130000	42219375	920	920	920	920	3
469	20250311	125900	42216615	920	920	920	920	0
470	20250311	125800	42216615	920	920	920	920	0
471	20250311	125700	42216615	920	920	920	920	0
472	20250311	125600	42216615	920	920	920	920	0
473	20250311	125500	42216615	920	920	920	920	0
474	20250311	125400	42216615	920	920	920	920	0
475	20250311	125300	42216615	920	920	920	920	0
476	20250311	125200	42216615	920	920	920	920	0
477	20250311	125100	42216615	920	920	920	920	0
478	20250311	125000	42216615	920	920	920	920	0
479	20250311	124900	42216615	920	920	920	920	0
480	20250311	124800	42216615	920	920	920	920	0
481	20250311	124700	42216615	920	920	920	920	0
482	20250311	124600	42216615	920	920	920	920	0
483	20250311	124500	42216615	920	920	920	920	0
484	20250311	124400	42216615	920	920	920	920	1
485	20250311	124300	42215695	921	921	921	921	0
486	20250311	124200	42215695	921	921	921	921	0
487	20250311	124100	42215695	921	921	921	921	3
488	20250311	124000	42212932	921	921	921	921	0
489	20250311	123900	42212932	921	921	921	921	0
490	20250311	123800	42212932	921	921	921	921	0
491	20250311	123700	42212932	921	921	921	921	0
492	20250311	123600	42212932	921	921	921	921	0
493	20250311	123500	42212932	921	921	921	921	0
494	20250311	123400	42212932	921	921	921	921	0
495	20250311	123300	42212932	921	921	921	921	0
496	20250311	123200	42212932	921	921	921	921	8
497	20250311	123100	42205564	921	921	921	921	1
498	20250311	123000	42204643	915	915	915	915	0
499	20250311	122900	42204643	915	915	915	915	0
500	20250311	122800	42204643	915	915	915	915	0
501	20250311	122700	42204643	915	915	915	915	0
502	20250311	122600	42204643	915	915	915	915	0
503	20250311	122500	42204643	915	915	915	915	0
504	20250311	122400	42204643	915	915	915	915	0
505	20250311	122300	42204643	915	915	915	915	0
506	20250311	122200	42204643	915	915	915	915	0
507	20250311	122100	42204643	915	915	915	915	0
508	20250311	122000	42204643	915	915	915	915	0
509	20250311	121900	42204643	915	915	915	915	0
510	20250311	121800	42204643	915	915	915	915	0
511	20250311	121700	42204643	915	915	915	915	0
512	20250311	121600	42204643	915	915	915	915	0
513	20250311	121500	42204643	915	915	915	915	1
514	20250311	121400	42203728	921	921	921	921	0
515	20250311	121300	42203728	921	921	921	921	0
516	20250311	121200	42203728	921	921	921	921	0
517	20250311	121100	42203728	921	921	921	921	0
518	20250311	121000	42203728	921	921	921	921	0
519	20250311	120900	42203728	921	920	921	920	3
520	20250311	120800	42200966	914	914	914	914	0
521	20250311	120700	42200966	914	914	914	914	0
522	20250311	120600	42200966	914	914	914	914	0
523	20250311	120500	42200966	914	914	914	914	1
524	20250311	120400	42200052	921	921	921	921	0
525	20250311	120300	42200052	921	920	921	920	7
526	20250311	120200	42193606	914	914	914	914	0
527	20250311	120100	42193606	914	914	914	914	1
528	20250311	120000	42192692	921	921	921	921	3
529	20250311	115900	42189929	913	913	913	913	0
530	20250311	115800	42189929	913	913	913	913	0
531	20250311	115700	42189929	913	913	913	913	0
532	20250311	115600	42189929	913	913	913	913	0
533	20250311	115500	42189929	913	913	913	913	0
534	20250311	115400	42189929	913	913	913	913	1
535	20250311	115300	42189016	918	918	918	918	0
536	20250311	115200	42189016	918	918	918	918	0
537	20250311	115100	42189016	918	918	918	918	2000
538	20250311	115000	40353016	921	921	921	921	0
539	20250311	114900	40353016	921	921	921	921	0
540	20250311	114800	40353016	921	921	921	921	1
541	20250311	114700	40352095	918	919	919	918	2717
542	20250311	114600	37857839	922	922	922	922	0
543	20250311	114500	37857839	922	922	922	922	0
544	20250311	114400	37857839	922	922	922	922	0
545	20250311	114300	37857839	922	922	922	922	0
546	20250311	114200	37857839	922	922	922	922	1
547	20250311	114100	37856917	918	918	918	918	0
548	20250311	114000	37856917	918	918	918	918	363
549	20250311	113900	37523683	918	918	918	918	0
550	20250311	113800	37523683	918	918	918	918	0
551	20250311	113700	37523683	918	918	918	918	0
552	20250311	113600	37523683	918	918	918	918	0
553	20250311	113500	37523683	918	918	918	918	0
554	20250311	113400	37523683	918	918	918	918	0
555	20250311	113300	37523683	918	918	918	918	0
556	20250311	113200	37523683	918	918	918	918	0
557	20250311	113100	37523683	918	918	918	918	0
558	20250311	113000	37523683	918	918	918	918	20
559	20250311	112900	37505323	918	918	918	918	0
560	20250311	112800	37505323	918	918	918	918	1
561	20250311	112700	37504405	915	915	915	915	0
562	20250311	112600	37504405	915	915	915	915	0
563	20250311	112500	37504405	915	915	915	915	0
564	20250311	112400	37504405	915	915	915	915	0
565	20250311	112300	37504405	915	915	915	915	0
566	20250311	112200	37504405	915	915	915	915	0
567	20250311	112100	37504405	915	915	915	915	0
568	20250311	112000	37504405	915	915	915	915	517
569	20250311	111900	37031350	915	915	915	915	0
570	20250311	111800	37031350	915	915	915	915	0
571	20250311	111700	37031350	915	915	915	915	0
572	20250311	111600	37031350	915	915	915	915	0
573	20250311	111500	37031350	915	915	915	915	0
574	20250311	111400	37031350	915	915	915	915	0
575	20250311	111300	37031350	915	915	915	915	0
576	20250311	111200	37031350	915	915	915	915	0
577	20250311	111100	37031350	915	915	915	915	0
578	20250311	111000	37031350	915	913	915	913	101
579	20250311	110900	36939135	915	915	915	915	0
580	20250311	110800	36939135	915	915	915	915	0
581	20250311	110700	36939135	915	915	915	915	0
582	20250311	110600	36939135	915	915	915	915	3
583	20250311	110500	36936390	915	915	915	915	27
584	20250311	110400	36911685	915	915	915	915	10
585	20250311	110300	36902535	915	915	915	915	0
586	20250311	110200	36902535	915	915	915	915	0
587	20250311	110100	36902535	915	915	915	915	0
588	20250311	110000	36902535	915	915	915	915	0
589	20250311	105900	36902535	915	915	915	915	0
590	20250311	105800	36902535	915	915	915	915	1
591	20250311	105700	36901620	914	914	914	914	0
592	20250311	105600	36901620	914	914	914	914	0
593	20250311	105500	36901620	914	914	914	914	0
594	20250311	105400	36901620	914	914	914	914	0
595	20250311	105300	36901620	914	914	914	914	0
596	20250311	105200	36901620	914	914	914	914	0
597	20250311	105100	36901620	914	914	914	914	1
598	20250311	105000	36900706	913	913	913	913	11
599	20250311	104900	36890663	915	915	915	915	0
600	20250311	104800	36890663	915	915	915	915	0
601	20250311	104700	36890663	915	915	915	915	0
602	20250311	104600	36890663	915	915	915	915	0
603	20250311	104500	36890663	915	913	915	913	2933
604	20250311	104400	34209216	911	913	913	911	101
605	20250311	104300	34117203	911	911	911	911	0
606	20250311	104200	34117203	911	911	911	911	0
607	20250311	104100	34117203	911	911	911	911	0
608	20250311	104000	34117203	911	911	911	911	87
609	20250311	103900	34037946	915	915	915	915	0
610	20250311	103800	34037946	915	915	915	915	0
611	20250311	103700	34037946	915	915	915	915	0
612	20250311	103600	34037946	915	915	915	915	0
613	20250311	103500	34037946	915	915	915	915	0
614	20250311	103400	34037946	915	915	915	915	10
615	20250311	103300	34028796	915	915	915	915	0
616	20250311	103200	34028796	915	914	915	914	2
617	20250311	103100	34026967	911	911	911	911	0
618	20250311	103000	34026967	911	911	911	911	0
619	20250311	102900	34026967	911	914	914	911	4
620	20250311	102800	34023317	915	915	915	915	0
621	20250311	102700	34023317	915	915	915	915	0
622	20250311	102600	34023317	915	915	915	915	0
623	20250311	102500	34023317	915	915	915	915	0
624	20250311	102400	34023317	915	911	915	911	2600
625	20250311	102300	31647631	913	913	913	913	0
626	20250311	102200	31647631	913	913	913	913	0
627	20250311	102100	31647631	913	913	913	913	0
628	20250311	102000	31647631	913	913	913	913	0
629	20250311	101900	31647631	913	913	913	913	0
630	20250311	101800	31647631	913	913	913	913	0
631	20250311	101700	31647631	913	913	913	913	1
632	20250311	101600	31646718	904	904	904	904	330
633	20250311	101500	31348398	913	913	913	913	1
634	20250311	101400	31347485	903	903	903	903	0
635	20250311	101300	31347485	903	903	903	903	0
636	20250311	101200	31347485	903	903	903	903	0
637	20250311	101100	31347485	903	907	907	903	2999
638	20250311	101000	28637112	915	915	915	915	3
639	20250311	100900	28634367	915	915	915	915	0
640	20250311	100800	28634367	915	915	915	915	25
641	20250311	100700	28611492	915	915	915	915	0
642	20250311	100600	28611492	915	915	915	915	0
643	20250311	100500	28611492	915	915	915	915	4
644	20250311	100400	28607832	907	907	907	907	0
645	20250311	100300	28607832	907	907	907	907	0
646	20250311	100200	28607832	907	907	907	907	0
647	20250311	100100	28607832	907	907	907	907	0
648	20250311	100000	28607832	907	907	907	907	0
649	20250311	095900	28607832	907	909	909	907	992
650	20250311	095800	27708054	910	910	910	910	1010
651	20250311	095700	26788954	915	915	915	915	9
652	20250311	095600	26780719	915	915	915	915	0
653	20250311	095500	26780719	915	915	915	915	0
654	20250311	095400	26780719	915	915	915	915	110
655	20250311	095300	26680069	910	910	910	910	100
656	20250311	095200	26589069	910	910	910	910	0
657	20250311	095100	26589069	910	910	910	910	0
658	20250311	095000	26589069	910	910	910	910	0
659	20250311	094900	26589069	910	913	913	910	1500
660	20250311	094800	25223886	914	914	914	914	15
661	20250311	094700	25210176	918	918	918	918	0
662	20250311	094600	25210176	918	919	919	918	2452
663	20250311	094500	22958788	922	922	922	922	13
664	20250311	094400	22946802	922	922	922	922	1
665	20250311	094300	22945880	919	919	919	919	490
666	20250311	094200	22495570	919	919	919	919	0
667	20250311	094100	22495570	919	919	919	919	0
668	20250311	094000	22495570	919	919	919	919	0
669	20250311	093900	22495570	919	919	919	919	0
670	20250311	093800	22495570	919	919	919	919	0
671	20250311	093700	22495570	919	919	919	919	1174
672	20250311	093600	21416664	919	919	919	919	0
673	20250311	093500	21416664	919	919	919	919	100
674	20250311	093400	21324764	919	919	919	919	0
675	20250311	093300	21324764	919	919	919	919	0
676	20250311	093200	21324764	919	919	919	919	577
677	20250311	093100	20794501	919	916	919	916	3000
678	20250311	093000	18041807	917	917	917	917	0
679	20250311	092900	18041807	917	917	917	917	0
680	20250311	092800	18041807	917	917	917	917	0
681	20250311	092700	18041807	917	917	917	917	0
682	20250311	092600	18041807	917	917	917	917	0
683	20250311	092500	18041807	917	917	917	917	0
684	20250311	092400	18041807	917	917	917	917	0
685	20250311	092300	18041807	917	917	917	917	0
686	20250311	092200	18041807	917	917	917	917	1
687	20250311	092100	18040890	917	917	917	917	1
688	20250311	092000	18039973	914	917	917	914	102
689	20250311	091900	17946739	917	917	917	917	0
690	20250311	091800	17946739	917	917	917	917	0
691	20250311	091700	17946739	917	917	917	917	545
692	20250311	091600	17446974	917	917	917	917	0
693	20250311	091500	17446974	917	917	917	917	0
694	20250311	091400	17446974	917	917	917	917	0
695	20250311	091300	17446974	917	917	917	917	1
696	20250311	091200	17446057	907	907	907	907	0
697	20250311	091100	17446057	907	907	907	907	0
698	20250311	091000	17446057	907	907	907	907	1
699	20250311	090900	17445150	915	915	915	915	0
700	20250311	090800	17445150	915	915	915	915	1759
701	20250311	090700	15835665	915	911	915	900	16114
702	20250311	090600	1207795	915	915	915	915	1000
703	20250311	090500	292795	915	915	915	915	53
704	20250311	090400	244300	915	915	915	915	110
705	20250311	090300	143650	910	910	910	910	1
706	20250311	090200	142740	915	915	915	915	39
707	20250311	090100	107055	915	915	915	915	0
708	20250311	090000	107055	915	915	915	915	117