KissMeData/025440/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191100	58896395	971	971	971	971	18639
3	20250305	191000	58896395	971	971	971	971	0
4	20250305	190900	58896395	971	971	971	971	0
5	20250305	190800	58896395	971	971	971	971	0
6	20250305	190700	58896395	971	971	971	971	0
7	20250305	190600	58896395	971	971	971	971	0
8	20250305	190500	58896395	971	971	971	971	0
9	20250305	190400	58896395	971	971	971	971	0
10	20250305	190300	58896395	971	971	971	971	0
11	20250305	190200	58896395	971	971	971	971	0
12	20250305	190100	58896395	971	971	971	971	0
13	20250305	190000	58896395	971	971	971	971	0
14	20250305	185900	58896395	971	971	971	971	0
15	20250305	185800	58896395	971	971	971	971	0
16	20250305	185700	58896395	971	971	971	971	0
17	20250305	185600	58896395	971	971	971	971	0
18	20250305	185500	58896395	971	971	971	971	0
19	20250305	185400	58896395	971	971	971	971	0
20	20250305	185300	58896395	971	971	971	971	0
21	20250305	185200	58896395	971	971	971	971	0
22	20250305	185100	58896395	971	971	971	971	0
23	20250305	185000	58896395	971	971	971	971	0
24	20250305	184900	58896395	971	971	971	971	0
25	20250305	184800	58896395	971	971	971	971	0
26	20250305	184700	58896395	971	971	971	971	0
27	20250305	184600	58896395	971	971	971	971	0
28	20250305	184500	58896395	971	971	971	971	0
29	20250305	184400	58896395	971	971	971	971	0
30	20250305	184300	58896395	971	971	971	971	0
31	20250305	184200	58896395	971	971	971	971	0
32	20250305	184100	58896395	971	971	971	971	18639
33	20250305	184000	58896395	971	971	971	971	0
34	20250305	183900	58896395	971	971	971	971	0
35	20250305	183800	58896395	971	971	971	971	0
36	20250305	183700	58896395	971	971	971	971	0
37	20250305	183600	58896395	971	971	971	971	0
38	20250305	183500	58896395	971	971	971	971	0
39	20250305	183400	58896395	971	971	971	971	0
40	20250305	183300	58896395	971	971	971	971	0
41	20250305	183200	58896395	971	971	971	971	0
42	20250305	183100	58896395	971	971	971	971	0
43	20250305	183000	58896395	971	971	971	971	0
44	20250305	182900	58896395	971	971	971	971	0
45	20250305	182800	58896395	971	971	971	971	0
46	20250305	182700	58896395	971	971	971	971	0
47	20250305	182600	58896395	971	971	971	971	0
48	20250305	182500	58896395	971	971	971	971	0
49	20250305	182400	58896395	971	971	971	971	0
50	20250305	182300	58896395	971	971	971	971	0
51	20250305	182200	58896395	971	971	971	971	0
52	20250305	182100	58896395	971	971	971	971	0
53	20250305	182000	58896395	971	971	971	971	0
54	20250305	181900	58896395	971	971	971	971	0
55	20250305	181800	58896395	971	971	971	971	0
56	20250305	181700	58896395	971	971	971	971	0
57	20250305	181600	58896395	971	971	971	971	0
58	20250305	181500	58896395	971	971	971	971	0
59	20250305	181400	58896395	971	971	971	971	0
60	20250305	181300	58896395	971	971	971	971	0
61	20250305	181200	58896395	971	971	971	971	0
62	20250305	181100	58896395	971	971	971	971	18639
63	20250305	181000	58896395	971	971	971	971	0
64	20250305	180900	58896395	971	971	971	971	0
65	20250305	180800	58896395	971	971	971	971	0
66	20250305	180700	58896395	971	971	971	971	0
67	20250305	180600	58896395	971	971	971	971	0
68	20250305	180500	58896395	971	971	971	971	0
69	20250305	180400	58896395	971	971	971	971	0
70	20250305	180300	58896395	971	971	971	971	0
71	20250305	180200	58896395	971	971	971	971	0
72	20250305	180100	58896395	971	971	971	971	0
73	20250305	180000	58896395	971	971	971	971	0
74	20250305	175900	58896395	971	971	971	971	0
75	20250305	175800	58896395	971	971	971	971	0
76	20250305	175700	58896395	971	971	971	971	0
77	20250305	175600	58896395	971	971	971	971	0
78	20250305	175500	58896395	971	971	971	971	0
79	20250305	175400	58896395	971	971	971	971	0
80	20250305	175300	58896395	971	971	971	971	0
81	20250305	175200	58896395	971	971	971	971	0
82	20250305	175100	58896395	971	971	971	971	0
83	20250305	175000	58896395	971	971	971	971	0
84	20250305	174900	58896395	971	971	971	971	0
85	20250305	174800	58896395	971	971	971	971	0
86	20250305	174700	58896395	971	971	971	971	0
87	20250305	174600	58896395	971	971	971	971	0
88	20250305	174500	58896395	971	971	971	971	0
89	20250305	174400	58896395	971	971	971	971	0
90	20250305	174300	58896395	971	971	971	971	0
91	20250305	174200	58896395	971	971	971	971	0
92	20250305	174100	58896395	971	971	971	971	18639
93	20250305	174000	58896395	971	971	971	971	0
94	20250305	173900	58896395	971	971	971	971	0
95	20250305	173800	58896395	971	971	971	971	0
96	20250305	173700	58896395	971	971	971	971	0
97	20250305	173600	58896395	971	971	971	971	0
98	20250305	173500	58896395	971	971	971	971	0
99	20250305	173400	58896395	971	971	971	971	0
100	20250305	173300	58896395	971	971	971	971	0
101	20250305	173200	58896395	971	971	971	971	0
102	20250305	173100	58896395	971	971	971	971	0
103	20250305	173000	58896395	971	971	971	971	0
104	20250305	172900	58896395	971	971	971	971	0
105	20250305	172800	58896395	971	971	971	971	0
106	20250305	172700	58896395	971	971	971	971	0
107	20250305	172600	58896395	971	971	971	971	0
108	20250305	172500	58896395	971	971	971	971	0
109	20250305	172400	58896395	971	971	971	971	0
110	20250305	172300	58896395	971	971	971	971	0
111	20250305	172200	58896395	971	971	971	971	0
112	20250305	172100	58896395	971	971	971	971	0
113	20250305	172000	58896395	971	971	971	971	0
114	20250305	171900	58896395	971	971	971	971	0
115	20250305	171800	58896395	971	971	971	971	0
116	20250305	171700	58896395	971	971	971	971	0
117	20250305	171600	58896395	971	971	971	971	0
118	20250305	171500	58896395	971	971	971	971	0
119	20250305	171400	58896395	971	971	971	971	0
120	20250305	171300	58896395	971	971	971	971	0
121	20250305	171200	58896395	971	971	971	971	0
122	20250305	171100	58896395	971	971	971	971	18639
123	20250305	171000	58896395	971	971	971	971	0
124	20250305	170900	58896395	971	971	971	971	0
125	20250305	170800	58896395	971	971	971	971	0
126	20250305	170700	58896395	971	971	971	971	0
127	20250305	170600	58896395	971	971	971	971	0
128	20250305	170500	58896395	971	971	971	971	0
129	20250305	170400	58896395	971	971	971	971	0
130	20250305	170300	58896395	971	971	971	971	0
131	20250305	170200	58896395	971	971	971	971	0
132	20250305	170100	58896395	971	971	971	971	0
133	20250305	170000	58896395	971	971	971	971	0
134	20250305	165900	58896395	971	971	971	971	0
135	20250305	165800	58896395	971	971	971	971	0
136	20250305	165700	58896395	971	971	971	971	0
137	20250305	165600	58896395	971	971	971	971	0
138	20250305	165500	58896395	971	971	971	971	0
139	20250305	165400	58896395	971	971	971	971	0
140	20250305	165300	58896395	971	971	971	971	0
141	20250305	165200	58896395	971	971	971	971	0
142	20250305	165100	58896395	971	971	971	971	0
143	20250305	165000	58896395	971	971	971	971	0
144	20250305	164900	58896395	971	971	971	971	0
145	20250305	164800	58896395	971	971	971	971	0
146	20250305	164700	58896395	971	971	971	971	0
147	20250305	164600	58896395	971	971	971	971	0
148	20250305	164500	58896395	971	971	971	971	0
149	20250305	164400	58896395	971	971	971	971	0
150	20250305	164300	58896395	971	971	971	971	0
151	20250305	164200	58896395	971	971	971	971	0
152	20250305	164100	58896395	971	971	971	971	18639
153	20250305	164000	58896395	971	971	971	971	0
154	20250305	163900	58896395	971	971	971	971	0
155	20250305	163800	58896395	971	971	971	971	0
156	20250305	163700	58896395	971	971	971	971	0
157	20250305	163600	58896395	971	971	971	971	0
158	20250305	163500	58896395	971	971	971	971	0
159	20250305	163400	58896395	971	971	971	971	0
160	20250305	163300	58896395	971	971	971	971	0
161	20250305	163200	58896395	971	971	971	971	0
162	20250305	163100	58896395	971	971	971	971	0
163	20250305	163000	58896395	971	971	971	971	0
164	20250305	162900	58896395	971	971	971	971	0
165	20250305	162800	58896395	971	971	971	971	0
166	20250305	162700	58896395	971	971	971	971	0
167	20250305	162600	58896395	971	971	971	971	0
168	20250305	162500	58896395	971	971	971	971	0
169	20250305	162400	58896395	971	971	971	971	0
170	20250305	162300	58896395	971	971	971	971	0
171	20250305	162200	58896395	971	971	971	971	0
172	20250305	162100	58896395	971	971	971	971	0
173	20250305	162000	58896395	971	971	971	971	0
174	20250305	161900	58896395	971	971	971	971	0
175	20250305	161800	58896395	971	971	971	971	0
176	20250305	161700	58896395	971	971	971	971	0
177	20250305	161600	58896395	971	971	971	971	0
178	20250305	161500	58896395	971	971	971	971	0
179	20250305	161400	58896395	971	971	971	971	0
180	20250305	161300	58896395	971	971	971	971	0
181	20250305	161200	58896395	971	971	971	971	0
182	20250305	161100	58896395	971	971	971	971	18639
183	20250305	161000	58896395	971	971	971	971	0
184	20250305	160900	58896395	971	971	971	971	0
185	20250305	160800	58896395	971	971	971	971	0
186	20250305	160700	58896395	971	971	971	971	0
187	20250305	160600	58896395	971	971	971	971	0
188	20250305	160500	58896395	971	971	971	971	0
189	20250305	160400	58896395	971	971	971	971	0
190	20250305	160300	58896395	971	971	971	971	0
191	20250305	160200	58896395	971	971	971	971	0
192	20250305	160100	58896395	971	971	971	971	0
193	20250305	160000	58896395	971	971	971	971	0
194	20250305	155900	58896395	971	971	971	971	0
195	20250305	155800	58896395	971	971	971	971	0
196	20250305	155700	58896395	971	971	971	971	0
197	20250305	155600	58896395	971	971	971	971	0
198	20250305	155500	58896395	971	971	971	971	0
199	20250305	155400	58896395	971	971	971	971	0
200	20250305	155300	58896395	971	971	971	971	0
201	20250305	155200	58896395	971	971	971	971	0
202	20250305	155100	58896395	971	971	971	971	0
203	20250305	155000	58896395	971	971	971	971	0
204	20250305	154900	58896395	971	971	971	971	0
205	20250305	154800	58896395	971	971	971	971	0
206	20250305	154700	58896395	971	971	971	971	0
207	20250305	154600	58896395	971	971	971	971	0
208	20250305	154500	58896395	971	971	971	971	0
209	20250305	154400	58896395	971	971	971	971	0
210	20250305	154300	58896395	971	971	971	971	0
211	20250305	154200	58896395	971	971	971	971	0
212	20250305	154100	58896395	971	971	971	971	18639
213	20250305	154000	58896395	971	971	971	971	0
214	20250305	153900	58896395	971	971	971	971	0
215	20250305	153800	58896395	971	971	971	971	0
216	20250305	153700	58896395	971	971	971	971	0
217	20250305	153600	58896395	971	971	971	971	0
218	20250305	153500	58896395	971	971	971	971	0
219	20250305	153400	58896395	971	971	971	971	0
220	20250305	153300	58896395	971	971	971	971	0
221	20250305	153200	58896395	971	971	971	971	0
222	20250305	153100	58896395	971	971	971	971	0
223	20250305	153000	58896395	971	971	971	971	18639
224	20250305	152900	40797926	980	980	980	980	0
225	20250305	152800	40797926	980	980	980	980	0
226	20250305	152700	40797926	980	980	980	980	0
227	20250305	152600	40797926	980	980	980	980	0
228	20250305	152500	40797926	980	980	980	980	0
229	20250305	152400	40797926	980	980	980	980	0
230	20250305	152300	40797926	980	980	980	980	0
231	20250305	152200	40797926	980	980	980	980	0
232	20250305	152100	40797926	980	980	980	980	0
233	20250305	152000	40797926	980	980	980	980	0
234	20250305	151900	40797926	980	980	980	980	0
235	20250305	151800	40797926	980	980	980	980	0
236	20250305	151700	40797926	980	980	980	980	503
237	20250305	151600	40304986	980	979	980	979	43
238	20250305	151500	40262888	980	980	980	980	0
239	20250305	151400	40262888	980	980	980	980	0
240	20250305	151300	40262888	980	980	980	980	23
241	20250305	151200	40240348	980	978	980	978	170
242	20250305	151100	40074086	978	975	978	975	269
243	20250305	151000	39811187	975	975	975	975	1001
244	20250305	150900	38835212	975	975	975	975	0
245	20250305	150800	38835212	975	975	975	975	0
246	20250305	150700	38835212	975	975	975	975	0
247	20250305	150600	38835212	975	975	975	975	0
248	20250305	150500	38835212	975	975	975	975	0
249	20250305	150400	38835212	975	972	975	972	311
250	20250305	150300	38532917	975	975	975	975	500
251	20250305	150200	38045417	975	975	975	975	0
252	20250305	150100	38045417	975	975	975	975	0
253	20250305	150000	38045417	975	975	975	975	0
254	20250305	145900	38045417	975	975	975	975	0
255	20250305	145800	38045417	975	975	975	975	0
256	20250305	145700	38045417	975	975	975	975	3
257	20250305	145600	38042492	975	975	975	975	0
258	20250305	145500	38042492	975	975	975	975	0
259	20250305	145400	38042492	975	975	975	975	0
260	20250305	145300	38042492	975	975	975	975	0
261	20250305	145200	38042492	975	975	975	975	0
262	20250305	145100	38042492	975	975	975	975	0
263	20250305	145000	38042492	975	975	975	975	0
264	20250305	144900	38042492	975	975	975	975	0
265	20250305	144800	38042492	975	975	975	975	0
266	20250305	144700	38042492	975	975	975	975	0
267	20250305	144600	38042492	975	975	975	975	100
268	20250305	144500	37944992	975	975	975	975	3
269	20250305	144400	37942067	975	975	975	975	20
270	20250305	144300	37922567	975	975	975	975	12
271	20250305	144200	37910867	975	975	975	975	25
272	20250305	144100	37886492	975	975	975	975	0
273	20250305	144000	37886492	975	975	975	975	0
274	20250305	143900	37886492	975	975	975	975	0
275	20250305	143800	37886492	975	975	975	975	0
276	20250305	143700	37886492	975	975	975	975	0
277	20250305	143600	37886492	975	975	975	975	0
278	20250305	143500	37886492	975	975	975	975	0
279	20250305	143400	37886492	975	975	975	975	0
280	20250305	143300	37886492	975	975	975	975	0
281	20250305	143200	37886492	975	975	975	975	0
282	20250305	143100	37886492	975	975	975	975	0
283	20250305	143000	37886492	975	975	975	975	0
284	20250305	142900	37886492	975	975	975	975	0
285	20250305	142800	37886492	975	975	975	975	0
286	20250305	142700	37886492	975	975	975	975	0
287	20250305	142600	37886492	975	975	975	975	0
288	20250305	142500	37886492	975	975	975	975	0
289	20250305	142400	37886492	975	975	975	975	0
290	20250305	142300	37886492	975	975	975	975	0
291	20250305	142200	37886492	975	975	975	975	0
292	20250305	142100	37886492	975	975	975	975	3
293	20250305	142000	37883567	975	975	975	975	0
294	20250305	141900	37883567	975	969	975	969	3
295	20250305	141800	37880654	975	975	975	975	0
296	20250305	141700	37880654	975	975	975	975	1
297	20250305	141600	37879679	975	975	975	975	0
298	20250305	141500	37879679	975	975	975	975	0
299	20250305	141400	37879679	975	975	975	975	0
300	20250305	141300	37879679	975	975	975	975	0
301	20250305	141200	37879679	975	975	975	975	1
302	20250305	141100	37878704	970	971	971	970	2298
303	20250305	141000	35649625	970	970	970	970	0
304	20250305	140900	35649625	970	970	970	970	0
305	20250305	140800	35649625	970	970	970	970	0
306	20250305	140700	35649625	970	973	973	970	164
307	20250305	140600	35490439	975	975	975	975	0
308	20250305	140500	35490439	975	975	975	975	200
309	20250305	140400	35295439	975	975	975	975	0
310	20250305	140300	35295439	975	974	975	974	200
311	20250305	140200	35100440	975	975	975	975	0
312	20250305	140100	35100440	975	975	975	975	0
313	20250305	140000	35100440	975	975	975	975	0
314	20250305	135900	35100440	975	975	975	975	0
315	20250305	135800	35100440	975	975	975	975	0
316	20250305	135700	35100440	975	975	975	975	0
317	20250305	135600	35100440	975	975	975	975	0
318	20250305	135500	35100440	975	975	975	975	0
319	20250305	135400	35100440	975	975	975	975	0
320	20250305	135300	35100440	975	975	975	975	0
321	20250305	135200	35100440	975	975	975	975	0
322	20250305	135100	35100440	975	975	975	975	0
323	20250305	135000	35100440	975	975	975	975	0
324	20250305	134900	35100440	975	975	975	975	0
325	20250305	134800	35100440	975	975	975	975	0
326	20250305	134700	35100440	975	975	975	975	0
327	20250305	134600	35100440	975	975	975	975	1
328	20250305	134500	35099465	970	970	970	970	0
329	20250305	134400	35099465	970	970	970	970	0
330	20250305	134300	35099465	970	970	970	970	0
331	20250305	134200	35099465	970	970	970	970	0
332	20250305	134100	35099465	970	970	970	970	165
333	20250305	134000	34939415	970	970	970	970	1000
334	20250305	133900	33969415	975	975	975	975	0
335	20250305	133800	33969415	975	975	975	975	32
336	20250305	133700	33938215	975	975	975	975	0
337	20250305	133600	33938215	975	975	975	975	201
338	20250305	133500	33742240	970	973	973	970	575
339	20250305	133400	33183577	974	974	974	974	51
340	20250305	133300	33133903	974	974	974	974	10
341	20250305	133200	33124163	974	974	974	974	110
342	20250305	133100	33017023	974	975	978	974	103
343	20250305	133000	32916695	975	975	975	975	0
344	20250305	132900	32916695	975	975	975	975	1034
345	20250305	132800	31908545	978	978	978	978	0
346	20250305	132700	31908545	978	978	978	978	500
347	20250305	132600	31419545	979	979	979	979	1
348	20250305	132500	31418566	975	977	977	975	77
349	20250305	132400	31343489	979	979	979	979	0
350	20250305	132300	31343489	979	979	979	979	0
351	20250305	132200	31343489	979	979	979	979	0
352	20250305	132100	31343489	979	977	979	977	101
353	20250305	132000	31244810	980	980	980	980	0
354	20250305	131900	31244810	980	980	980	980	0
355	20250305	131800	31244810	980	980	980	980	0
356	20250305	131700	31244810	980	980	980	980	0
357	20250305	131600	31244810	980	980	980	980	2
358	20250305	131500	31242850	980	980	980	980	198
359	20250305	131400	31048810	978	978	978	978	50
360	20250305	131300	30999910	980	980	980	980	1000
361	20250305	131200	30019910	980	980	980	980	0
362	20250305	131100	30019910	980	980	980	980	0
363	20250305	131000	30019910	980	980	980	980	0
364	20250305	130900	30019910	980	980	980	980	100
365	20250305	130800	29921910	980	980	980	980	30
366	20250305	130700	29892510	980	980	980	980	10
367	20250305	130600	29882710	980	980	980	980	0
368	20250305	130500	29882710	980	980	980	980	0
369	20250305	130400	29882710	980	980	980	980	0
370	20250305	130300	29882710	980	980	980	980	0
371	20250305	130200	29882710	980	980	980	980	180
372	20250305	130100	29706310	971	971	971	971	0
373	20250305	130000	29706310	971	971	971	971	0
374	20250305	125900	29706310	971	971	971	971	1
375	20250305	125800	29705339	981	981	981	981	33
376	20250305	125700	29672966	981	981	981	981	0
377	20250305	125600	29672966	981	981	981	981	0
378	20250305	125500	29672966	981	981	981	981	150
379	20250305	125400	29525816	981	981	981	981	0
380	20250305	125300	29525816	981	981	981	981	0
381	20250305	125200	29525816	981	981	981	981	0
382	20250305	125100	29525816	981	981	981	981	0
383	20250305	125000	29525816	981	981	981	981	0
384	20250305	124900	29525816	981	981	981	981	0
385	20250305	124800	29525816	981	981	981	981	0
386	20250305	124700	29525816	981	980	981	980	111
387	20250305	124600	29417035	978	978	978	978	0
388	20250305	124500	29417035	978	978	978	978	0
389	20250305	124400	29417035	978	978	978	978	0
390	20250305	124300	29417035	978	978	978	978	48
391	20250305	124200	29370091	978	978	978	978	0
392	20250305	124100	29370091	978	978	978	978	0
393	20250305	124000	29370091	978	978	978	978	0
394	20250305	123900	29370091	978	978	978	978	0
395	20250305	123800	29370091	978	978	978	978	20
396	20250305	123700	29350531	978	978	978	978	0
397	20250305	123600	29350531	978	978	978	978	0
398	20250305	123500	29350531	978	973	978	973	153
399	20250305	123400	29201653	973	973	973	973	11
400	20250305	123300	29190950	972	972	972	972	1
401	20250305	123200	29189978	973	973	973	973	259
402	20250305	123100	28937971	973	973	973	973	0
403	20250305	123000	28937971	973	972	973	972	2
404	20250305	122900	28936026	963	963	963	963	0
405	20250305	122800	28936026	963	963	963	963	0
406	20250305	122700	28936026	963	963	963	963	0
407	20250305	122600	28936026	963	963	963	963	0
408	20250305	122500	28936026	963	963	963	963	0
409	20250305	122400	28936026	963	963	963	963	0
410	20250305	122300	28936026	963	963	963	963	0
411	20250305	122200	28936026	963	971	971	963	3033
412	20250305	122100	26011979	981	981	981	981	17
413	20250305	122000	25995302	981	981	981	981	60
414	20250305	121900	25936442	981	981	981	981	0
415	20250305	121800	25936442	981	981	981	981	0
416	20250305	121700	25936442	981	981	981	981	0
417	20250305	121600	25936442	981	981	981	981	0
418	20250305	121500	25936442	981	981	981	981	0
419	20250305	121400	25936442	981	981	981	981	0
420	20250305	121300	25936442	981	981	981	981	103
421	20250305	121200	25835399	981	981	981	981	0
422	20250305	121100	25835399	981	981	981	981	0
423	20250305	121000	25835399	981	981	981	981	0
424	20250305	120900	25835399	981	981	981	981	0
425	20250305	120800	25835399	981	981	981	981	0
426	20250305	120700	25835399	981	981	981	981	117
427	20250305	120600	25720622	981	981	981	981	0
428	20250305	120500	25720622	981	980	981	980	2
429	20250305	120400	25718661	971	977	977	971	7000
430	20250305	120300	18914354	981	981	981	981	0
431	20250305	120200	18914354	981	981	981	981	22
432	20250305	120100	18892772	981	981	981	981	0
433	20250305	120000	18892772	981	981	981	981	0
434	20250305	115900	18892772	981	981	981	981	0
435	20250305	115800	18892772	981	981	981	981	0
436	20250305	115700	18892772	981	981	981	981	0
437	20250305	115600	18892772	981	981	981	981	0
438	20250305	115500	18892772	981	981	981	981	0
439	20250305	115400	18892772	981	981	981	981	0
440	20250305	115300	18892772	981	981	981	981	0
441	20250305	115200	18892772	981	981	981	981	0
442	20250305	115100	18892772	981	981	981	981	0
443	20250305	115000	18892772	981	981	981	981	0
444	20250305	114900	18892772	981	978	981	978	4
445	20250305	114800	18888854	981	978	981	978	5
446	20250305	114700	18883955	984	984	984	984	0
447	20250305	114600	18883955	984	984	984	984	3
448	20250305	114500	18881003	985	985	985	985	0
449	20250305	114400	18881003	985	985	985	985	0
450	20250305	114300	18881003	985	985	985	985	0
451	20250305	114200	18881003	985	985	985	985	0
452	20250305	114100	18881003	985	985	985	985	0
453	20250305	114000	18881003	985	985	985	985	0
454	20250305	113900	18881003	985	985	985	985	0
455	20250305	113800	18881003	985	985	985	985	0
456	20250305	113700	18881003	985	985	985	985	0
457	20250305	113600	18881003	985	985	985	985	0
458	20250305	113500	18881003	985	985	985	985	1
459	20250305	113400	18880018	985	985	985	985	0
460	20250305	113300	18880018	985	985	985	985	0
461	20250305	113200	18880018	985	985	985	985	0
462	20250305	113100	18880018	985	985	985	985	0
463	20250305	113000	18880018	985	985	985	985	500
464	20250305	112900	18387518	985	985	985	985	550
465	20250305	112800	17845768	985	985	985	985	0
466	20250305	112700	17845768	985	985	985	985	0
467	20250305	112600	17845768	985	985	985	985	50
468	20250305	112500	17796518	985	985	985	985	0
469	20250305	112400	17796518	985	985	985	985	10
470	20250305	112300	17786668	985	985	985	985	0
471	20250305	112200	17786668	985	985	985	985	0
472	20250305	112100	17786668	985	985	985	985	0
473	20250305	112000	17786668	985	985	985	985	0
474	20250305	111900	17786668	985	985	985	985	0
475	20250305	111800	17786668	985	985	985	985	0
476	20250305	111700	17786668	985	985	985	985	0
477	20250305	111600	17786668	985	985	985	985	0
478	20250305	111500	17786668	985	985	985	985	0
479	20250305	111400	17786668	985	985	985	985	0
480	20250305	111300	17786668	985	985	985	985	0
481	20250305	111200	17786668	985	985	985	985	0
482	20250305	111100	17786668	985	985	985	985	0
483	20250305	111000	17786668	985	985	985	985	0
484	20250305	110900	17786668	985	985	985	985	0
485	20250305	110800	17786668	985	985	985	985	0
486	20250305	110700	17786668	985	985	985	985	0
487	20250305	110600	17786668	985	985	985	985	0
488	20250305	110500	17786668	985	985	985	985	0
489	20250305	110400	17786668	985	984	985	984	7
490	20250305	110300	17779779	984	984	984	984	0
491	20250305	110200	17779779	984	984	984	984	0
492	20250305	110100	17779779	984	984	984	984	0
493	20250305	110000	17779779	984	984	984	984	1
494	20250305	105900	17778795	977	977	977	977	10
495	20250305	105800	17769025	985	985	985	985	0
496	20250305	105700	17769025	985	985	985	985	0
497	20250305	105600	17769025	985	985	985	985	0
498	20250305	105500	17769025	985	985	985	985	0
499	20250305	105400	17769025	985	985	985	985	0
500	20250305	105300	17769025	985	985	985	985	0
501	20250305	105200	17769025	985	985	985	985	0
502	20250305	105100	17769025	985	985	985	985	0
503	20250305	105000	17769025	985	985	985	985	0
504	20250305	104900	17769025	985	985	985	985	0
505	20250305	104800	17769025	985	985	985	985	0
506	20250305	104700	17769025	985	985	985	985	0
507	20250305	104600	17769025	985	985	985	985	0
508	20250305	104500	17769025	985	985	985	985	0
509	20250305	104400	17769025	985	985	985	985	0
510	20250305	104300	17769025	985	985	985	985	0
511	20250305	104200	17769025	985	985	985	985	0
512	20250305	104100	17769025	985	985	985	985	0
513	20250305	104000	17769025	985	985	985	985	0
514	20250305	103900	17769025	985	985	985	985	0
515	20250305	103800	17769025	985	985	985	985	15
516	20250305	103700	17754250	985	985	985	985	0
517	20250305	103600	17754250	985	985	985	985	0
518	20250305	103500	17754250	985	985	985	985	0
519	20250305	103400	17754250	985	985	985	985	0
520	20250305	103300	17754250	985	984	985	984	200
521	20250305	103200	17557449	984	984	984	984	0
522	20250305	103100	17557449	984	984	984	984	6
523	20250305	103000	17551545	977	977	977	977	2271
524	20250305	102900	15332778	977	977	977	977	0
525	20250305	102800	15332778	977	977	977	977	62
526	20250305	102700	15272204	977	977	977	977	682
527	20250305	102600	14605890	984	984	984	984	0
528	20250305	102500	14605890	984	984	984	984	0
529	20250305	102400	14605890	984	984	984	984	0
530	20250305	102300	14605890	984	984	984	984	0
531	20250305	102200	14605890	984	984	984	984	0
532	20250305	102100	14605890	984	984	984	984	0
533	20250305	102000	14605890	984	984	984	984	0
534	20250305	101900	14605890	984	984	984	984	500
535	20250305	101800	14113890	984	984	984	984	0
536	20250305	101700	14113890	984	984	984	984	0
537	20250305	101600	14113890	984	984	984	984	0
538	20250305	101500	14113890	984	984	984	984	0
539	20250305	101400	14113890	984	984	984	984	0
540	20250305	101300	14113890	984	984	984	984	0
541	20250305	101200	14113890	984	984	984	984	1
542	20250305	101100	14112906	984	984	984	984	1
543	20250305	101000	14111922	983	983	983	983	89
544	20250305	100900	14024435	983	983	983	983	0
545	20250305	100800	14024435	983	983	983	983	37
546	20250305	100700	13988064	984	984	984	984	0
547	20250305	100600	13988064	984	984	984	984	0
548	20250305	100500	13988064	984	984	984	984	2
549	20250305	100400	13986096	985	985	985	985	0
550	20250305	100300	13986096	985	985	985	985	1
551	20250305	100200	13985111	985	985	985	985	0
552	20250305	100100	13985111	985	985	985	985	200
553	20250305	100000	13788111	985	984	985	984	110
554	20250305	095900	13679870	984	984	984	984	150
555	20250305	095800	13532270	984	983	984	983	76
556	20250305	095700	13457561	983	983	983	983	50
557	20250305	095600	13408411	983	983	983	983	9
558	20250305	095500	13399564	983	983	983	983	0
559	20250305	095400	13399564	983	983	983	983	0
560	20250305	095300	13399564	983	983	983	983	0
561	20250305	095200	13399564	983	983	983	983	59
562	20250305	095100	13341567	983	983	983	983	0
563	20250305	095000	13341567	983	983	983	983	0
564	20250305	094900	13341567	983	983	983	983	0
565	20250305	094800	13341567	983	983	983	983	0
566	20250305	094700	13341567	983	983	983	983	0
567	20250305	094600	13341567	983	983	983	983	1
568	20250305	094500	13340584	983	983	984	983	35
569	20250305	094400	13306167	983	983	983	983	0
570	20250305	094300	13306167	983	983	983	983	0
571	20250305	094200	13306167	983	983	983	983	1
572	20250305	094100	13305184	976	976	976	976	1
573	20250305	094000	13304208	976	976	976	976	1
574	20250305	093900	13303232	985	985	985	985	0
575	20250305	093800	13303232	985	985	985	985	0
576	20250305	093700	13303232	985	985	985	985	0
577	20250305	093600	13303232	985	985	985	985	1
578	20250305	093500	13302247	985	985	985	985	0
579	20250305	093400	13302247	985	985	985	985	0
580	20250305	093300	13302247	985	985	985	985	1
581	20250305	093200	13301262	984	984	984	984	190
582	20250305	093100	13114302	984	984	984	984	1
583	20250305	093000	13113318	983	983	983	983	100
584	20250305	092900	13015018	983	983	983	983	0
585	20250305	092800	13015018	983	983	983	983	1
586	20250305	092700	13014035	976	976	976	976	0
587	20250305	092600	13014035	976	976	976	976	0
588	20250305	092500	13014035	976	976	976	976	0
589	20250305	092400	13014035	976	983	983	976	96
590	20250305	092300	12920163	984	984	984	984	0
591	20250305	092200	12920163	984	984	984	984	32
592	20250305	092100	12888675	987	987	987	987	0
593	20250305	092000	12888675	987	987	987	987	0
594	20250305	091900	12888675	987	987	987	987	0
595	20250305	091800	12888675	987	987	987	987	1
596	20250305	091700	12887688	986	986	986	986	1
597	20250305	091600	12886702	984	981	984	973	1825
598	20250305	091500	11101002	991	991	991	991	0
599	20250305	091400	11101002	991	991	991	991	0
600	20250305	091300	11101002	991	985	991	981	801
601	20250305	091200	10315199	993	993	993	993	1
602	20250305	091100	10314206	987	987	993	987	2109
603	20250305	091000	8232617	994	994	994	994	1
604	20250305	090900	8231623	987	982	996	982	6248
605	20250305	090800	2072587	981	981	981	981	481
606	20250305	090700	1600726	981	974	981	974	101
607	20250305	090600	1502345	982	982	982	982	0
608	20250305	090500	1502345	982	982	982	982	1
609	20250305	090400	1501363	973	980	980	973	1300
610	20250305	090300	228955	983	983	983	983	200
611	20250305	090200	32355	983	983	983	983	0
612	20250305	090100	32355	983	983	983	983	1
613	20250305	090000	31372	983	976	983	976	32