KissMeData/092600/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200900	194532521	734	734	734	734	600
3	20250305	200800	194532521	734	734	734	734	0
4	20250305	200700	194532521	734	734	734	734	0
5	20250305	200600	194532521	734	734	734	734	0
6	20250305	200500	194532521	734	734	734	734	0
7	20250305	200400	194532521	734	734	734	734	0
8	20250305	200300	194532521	734	734	734	734	0
9	20250305	200200	194532521	734	734	734	734	0
10	20250305	200100	194532521	734	734	734	734	0
11	20250305	200000	194532521	734	734	734	734	0
12	20250305	195900	194532521	734	734	734	734	0
13	20250305	195800	194532521	734	734	734	734	0
14	20250305	195700	194532521	734	734	734	734	0
15	20250305	195600	194532521	734	734	734	734	0
16	20250305	195500	194532521	734	734	734	734	0
17	20250305	195400	194532521	734	734	734	734	0
18	20250305	195300	194532521	734	734	734	734	0
19	20250305	195200	194532521	734	734	734	734	0
20	20250305	195100	194532521	734	734	734	734	0
21	20250305	195000	194532521	734	734	734	734	0
22	20250305	194900	194532521	734	734	734	734	0
23	20250305	194800	194532521	734	734	734	734	0
24	20250305	194700	194532521	734	734	734	734	0
25	20250305	194600	194532521	734	734	734	734	0
26	20250305	194500	194532521	734	734	734	734	0
27	20250305	194400	194532521	734	734	734	734	0
28	20250305	194300	194532521	734	734	734	734	0
29	20250305	194200	194532521	734	734	734	734	0
30	20250305	194100	194532521	734	734	734	734	0
31	20250305	194000	194532521	734	734	734	734	0
32	20250305	193900	194532521	734	734	734	734	600
33	20250305	193800	194532521	734	734	734	734	0
34	20250305	193700	194532521	734	734	734	734	0
35	20250305	193600	194532521	734	734	734	734	0
36	20250305	193500	194532521	734	734	734	734	0
37	20250305	193400	194532521	734	734	734	734	0
38	20250305	193300	194532521	734	734	734	734	0
39	20250305	193200	194532521	734	734	734	734	0
40	20250305	193100	194532521	734	734	734	734	0
41	20250305	193000	194532521	734	734	734	734	0
42	20250305	192900	194532521	734	734	734	734	0
43	20250305	192800	194532521	734	734	734	734	0
44	20250305	192700	194532521	734	734	734	734	0
45	20250305	192600	194532521	734	734	734	734	0
46	20250305	192500	194532521	734	734	734	734	0
47	20250305	192400	194532521	734	734	734	734	0
48	20250305	192300	194532521	734	734	734	734	0
49	20250305	192200	194532521	734	734	734	734	0
50	20250305	192100	194532521	734	734	734	734	0
51	20250305	192000	194532521	734	734	734	734	0
52	20250305	191900	194532521	734	734	734	734	0
53	20250305	191800	194532521	734	734	734	734	0
54	20250305	191700	194532521	734	734	734	734	0
55	20250305	191600	194532521	734	734	734	734	0
56	20250305	191500	194532521	734	734	734	734	0
57	20250305	191400	194532521	734	734	734	734	0
58	20250305	191300	194532521	734	734	734	734	0
59	20250305	191200	194532521	734	734	734	734	0
60	20250305	191100	194532521	734	734	734	734	0
61	20250305	191000	194532521	734	734	734	734	0
62	20250305	190900	194532521	734	734	734	734	600
63	20250305	190800	194532521	734	734	734	734	0
64	20250305	190700	194532521	734	734	734	734	0
65	20250305	190600	194532521	734	734	734	734	0
66	20250305	190500	194532521	734	734	734	734	0
67	20250305	190400	194532521	734	734	734	734	0
68	20250305	190300	194532521	734	734	734	734	0
69	20250305	190200	194532521	734	734	734	734	0
70	20250305	190100	194532521	734	734	734	734	0
71	20250305	190000	194532521	734	734	734	734	0
72	20250305	185900	194532521	734	734	734	734	0
73	20250305	185800	194532521	734	734	734	734	0
74	20250305	185700	194532521	734	734	734	734	0
75	20250305	185600	194532521	734	734	734	734	0
76	20250305	185500	194532521	734	734	734	734	0
77	20250305	185400	194532521	734	734	734	734	0
78	20250305	185300	194532521	734	734	734	734	0
79	20250305	185200	194532521	734	734	734	734	0
80	20250305	185100	194532521	734	734	734	734	0
81	20250305	185000	194532521	734	734	734	734	0
82	20250305	184900	194532521	734	734	734	734	0
83	20250305	184800	194532521	734	734	734	734	0
84	20250305	184700	194532521	734	734	734	734	0
85	20250305	184600	194532521	734	734	734	734	0
86	20250305	184500	194532521	734	734	734	734	0
87	20250305	184400	194532521	734	734	734	734	0
88	20250305	184300	194532521	734	734	734	734	0
89	20250305	184200	194532521	734	734	734	734	0
90	20250305	184100	194532521	734	734	734	734	0
91	20250305	184000	194532521	734	734	734	734	0
92	20250305	183900	194532521	734	734	734	734	600
93	20250305	183800	194532521	734	734	734	734	0
94	20250305	183700	194532521	734	734	734	734	0
95	20250305	183600	194532521	734	734	734	734	0
96	20250305	183500	194532521	734	734	734	734	0
97	20250305	183400	194532521	734	734	734	734	0
98	20250305	183300	194532521	734	734	734	734	0
99	20250305	183200	194532521	734	734	734	734	0
100	20250305	183100	194532521	734	734	734	734	0
101	20250305	183000	194532521	734	734	734	734	0
102	20250305	182900	194532521	734	734	734	734	0
103	20250305	182800	194532521	734	734	734	734	0
104	20250305	182700	194532521	734	734	734	734	0
105	20250305	182600	194532521	734	734	734	734	0
106	20250305	182500	194532521	734	734	734	734	0
107	20250305	182400	194532521	734	734	734	734	0
108	20250305	182300	194532521	734	734	734	734	0
109	20250305	182200	194532521	734	734	734	734	0
110	20250305	182100	194532521	734	734	734	734	0
111	20250305	182000	194532521	734	734	734	734	0
112	20250305	181900	194532521	734	734	734	734	0
113	20250305	181800	194532521	734	734	734	734	0
114	20250305	181700	194532521	734	734	734	734	0
115	20250305	181600	194532521	734	734	734	734	0
116	20250305	181500	194532521	734	734	734	734	0
117	20250305	181400	194532521	734	734	734	734	0
118	20250305	181300	194532521	734	734	734	734	0
119	20250305	181200	194532521	734	734	734	734	0
120	20250305	181100	194532521	734	734	734	734	0
121	20250305	181000	194532521	734	734	734	734	0
122	20250305	180900	194532521	734	734	734	734	600
123	20250305	180800	194532521	734	734	734	734	0
124	20250305	180700	194532521	734	734	734	734	0
125	20250305	180600	194532521	734	734	734	734	0
126	20250305	180500	194532521	734	734	734	734	0
127	20250305	180400	194532521	734	734	734	734	0
128	20250305	180300	194532521	734	734	734	734	0
129	20250305	180200	194532521	734	734	734	734	0
130	20250305	180100	194532521	734	734	734	734	0
131	20250305	180000	194532521	734	734	734	734	0
132	20250305	175900	194532521	734	734	734	734	0
133	20250305	175800	194532521	734	734	734	734	0
134	20250305	175700	194532521	734	734	734	734	0
135	20250305	175600	194532521	734	734	734	734	0
136	20250305	175500	194532521	734	734	734	734	0
137	20250305	175400	194532521	734	734	734	734	0
138	20250305	175300	194532521	734	734	734	734	0
139	20250305	175200	194532521	734	734	734	734	0
140	20250305	175100	194532521	734	734	734	734	0
141	20250305	175000	194532521	734	734	734	734	0
142	20250305	174900	194532521	734	734	734	734	0
143	20250305	174800	194532521	734	734	734	734	0
144	20250305	174700	194532521	734	734	734	734	0
145	20250305	174600	194532521	734	734	734	734	0
146	20250305	174500	194532521	734	734	734	734	0
147	20250305	174400	194532521	734	734	734	734	0
148	20250305	174300	194532521	734	734	734	734	0
149	20250305	174200	194532521	734	734	734	734	0
150	20250305	174100	194532521	734	734	734	734	0
151	20250305	174000	194532521	734	734	734	734	0
152	20250305	173900	194532521	734	734	734	734	600
153	20250305	173800	194532521	734	734	734	734	0
154	20250305	173700	194532521	734	734	734	734	0
155	20250305	173600	194532521	734	734	734	734	0
156	20250305	173500	194532521	734	734	734	734	0
157	20250305	173400	194532521	734	734	734	734	0
158	20250305	173300	194532521	734	734	734	734	0
159	20250305	173200	194532521	734	734	734	734	0
160	20250305	173100	194532521	734	734	734	734	0
161	20250305	173000	194532521	734	734	734	734	0
162	20250305	172900	194532521	734	734	734	734	0
163	20250305	172800	194532521	734	734	734	734	0
164	20250305	172700	194532521	734	734	734	734	0
165	20250305	172600	194532521	734	734	734	734	0
166	20250305	172500	194532521	734	734	734	734	0
167	20250305	172400	194532521	734	734	734	734	0
168	20250305	172300	194532521	734	734	734	734	0
169	20250305	172200	194532521	734	734	734	734	0
170	20250305	172100	194532521	734	734	734	734	0
171	20250305	172000	194532521	734	734	734	734	0
172	20250305	171900	194532521	734	734	734	734	0
173	20250305	171800	194532521	734	734	734	734	0
174	20250305	171700	194532521	734	734	734	734	0
175	20250305	171600	194532521	734	734	734	734	0
176	20250305	171500	194532521	734	734	734	734	0
177	20250305	171400	194532521	734	734	734	734	0
178	20250305	171300	194532521	734	734	734	734	0
179	20250305	171200	194532521	734	734	734	734	0
180	20250305	171100	194532521	734	734	734	734	0
181	20250305	171000	194532521	734	734	734	734	0
182	20250305	170900	194532521	734	734	734	734	600
183	20250305	170800	194532521	734	734	734	734	0
184	20250305	170700	194532521	734	734	734	734	0
185	20250305	170600	194532521	734	734	734	734	0
186	20250305	170500	194532521	734	734	734	734	0
187	20250305	170400	194532521	734	734	734	734	0
188	20250305	170300	194532521	734	734	734	734	0
189	20250305	170200	194532521	734	734	734	734	0
190	20250305	170100	194532521	734	734	734	734	0
191	20250305	170000	194532521	734	734	734	734	0
192	20250305	165900	194532521	734	734	734	734	0
193	20250305	165800	194532521	734	734	734	734	0
194	20250305	165700	194532521	734	734	734	734	0
195	20250305	165600	194532521	734	734	734	734	0
196	20250305	165500	194532521	734	734	734	734	0
197	20250305	165400	194532521	734	734	734	734	0
198	20250305	165300	194532521	734	734	734	734	0
199	20250305	165200	194532521	734	734	734	734	0
200	20250305	165100	194532521	734	734	734	734	0
201	20250305	165000	194532521	734	734	734	734	0
202	20250305	164900	194532521	734	734	734	734	0
203	20250305	164800	194532521	734	734	734	734	0
204	20250305	164700	194532521	734	734	734	734	0
205	20250305	164600	194532521	734	734	734	734	0
206	20250305	164500	194532521	734	734	734	734	0
207	20250305	164400	194532521	734	734	734	734	0
208	20250305	164300	194532521	734	734	734	734	0
209	20250305	164200	194532521	734	734	734	734	0
210	20250305	164100	194532521	734	734	734	734	0
211	20250305	164000	194532521	734	734	734	734	0
212	20250305	163900	194532521	734	734	734	734	600
213	20250305	163800	194532521	734	734	734	734	0
214	20250305	163700	194532521	734	734	734	734	0
215	20250305	163600	194532521	734	734	734	734	0
216	20250305	163500	194532521	734	734	734	734	0
217	20250305	163400	194532521	734	734	734	734	0
218	20250305	163300	194532521	734	734	734	734	0
219	20250305	163200	194532521	734	734	734	734	0
220	20250305	163100	194532521	734	734	734	734	0
221	20250305	163000	194532521	734	734	734	734	0
222	20250305	162900	194532521	734	734	734	734	0
223	20250305	162800	194532521	734	734	734	734	0
224	20250305	162700	194532521	734	734	734	734	0
225	20250305	162600	194532521	734	734	734	734	0
226	20250305	162500	194532521	734	734	734	734	0
227	20250305	162400	194532521	734	734	734	734	0
228	20250305	162300	194532521	734	734	734	734	0
229	20250305	162200	194532521	734	734	734	734	0
230	20250305	162100	194532521	734	734	734	734	0
231	20250305	162000	194532521	734	734	734	734	0
232	20250305	161900	194532521	734	734	734	734	0
233	20250305	161800	194532521	734	734	734	734	0
234	20250305	161700	194532521	734	734	734	734	0
235	20250305	161600	194532521	734	734	734	734	0
236	20250305	161500	194532521	734	734	734	734	0
237	20250305	161400	194532521	734	734	734	734	0
238	20250305	161300	194532521	734	734	734	734	0
239	20250305	161200	194532521	734	734	734	734	0
240	20250305	161100	194532521	734	734	734	734	0
241	20250305	161000	194532521	734	734	734	734	0
242	20250305	160900	194532521	734	734	734	734	600
243	20250305	160800	194532521	734	734	734	734	0
244	20250305	160700	194532521	734	734	734	734	0
245	20250305	160600	194532521	734	734	734	734	0
246	20250305	160500	194532521	734	734	734	734	0
247	20250305	160400	194532521	734	734	734	734	0
248	20250305	160300	194532521	734	734	734	734	0
249	20250305	160200	194532521	734	734	734	734	0
250	20250305	160100	194532521	734	734	734	734	0
251	20250305	160000	194532521	734	734	734	734	0
252	20250305	155900	194532521	734	734	734	734	0
253	20250305	155800	194532521	734	734	734	734	0
254	20250305	155700	194532521	734	734	734	734	0
255	20250305	155600	194532521	734	734	734	734	0
256	20250305	155500	194532521	734	734	734	734	0
257	20250305	155400	194532521	734	734	734	734	0
258	20250305	155300	194532521	734	734	734	734	0
259	20250305	155200	194532521	734	734	734	734	0
260	20250305	155100	194532521	734	734	734	734	0
261	20250305	155000	194532521	734	734	734	734	0
262	20250305	154900	194532521	734	734	734	734	0
263	20250305	154800	194532521	734	734	734	734	0
264	20250305	154700	194532521	734	734	734	734	0
265	20250305	154600	194532521	734	734	734	734	0
266	20250305	154500	194532521	734	734	734	734	0
267	20250305	154400	194532521	734	734	734	734	0
268	20250305	154300	194532521	734	734	734	734	0
269	20250305	154200	194532521	734	734	734	734	0
270	20250305	154100	194532521	734	734	734	734	0
271	20250305	154000	194532521	734	734	734	734	0
272	20250305	153900	194532521	734	734	734	734	600
273	20250305	153800	194532521	734	734	734	734	0
274	20250305	153700	194532521	734	734	734	734	0
275	20250305	153600	194532521	734	734	734	734	0
276	20250305	153500	194532521	734	734	734	734	0
277	20250305	153400	194532521	734	734	734	734	0
278	20250305	153300	194532521	734	734	734	734	0
279	20250305	153200	194532521	734	734	734	734	0
280	20250305	153100	194532521	734	734	734	734	0
281	20250305	153000	194532521	734	734	734	734	600
282	20250305	152900	194092121	734	734	734	734	0
283	20250305	152800	194092121	734	734	734	734	0
284	20250305	152700	194092121	734	734	734	734	0
285	20250305	152600	194092121	734	734	734	734	0
286	20250305	152500	194092121	734	734	734	734	0
287	20250305	152400	194092121	734	734	734	734	0
288	20250305	152300	194092121	734	734	734	734	0
289	20250305	152200	194092121	734	734	734	734	0
290	20250305	152100	194092121	734	734	734	734	0
291	20250305	152000	194092121	734	734	734	734	0
292	20250305	151900	194092121	734	734	734	734	1
293	20250305	151800	194091387	731	731	731	731	1
294	20250305	151700	194090656	734	731	734	731	3
295	20250305	151600	194088460	734	732	734	731	96
296	20250305	151500	194018161	733	733	733	733	1
297	20250305	151400	194017428	735	719	735	719	9
298	20250305	151300	194010881	736	736	736	736	0
299	20250305	151200	194010881	736	736	736	736	0
300	20250305	151100	194010881	736	736	736	736	0
301	20250305	151000	194010881	736	736	736	736	0
302	20250305	150900	194010881	736	736	736	736	0
303	20250305	150800	194010881	736	736	736	736	0
304	20250305	150700	194010881	736	735	736	735	225
305	20250305	150600	193845505	736	736	736	736	1000
306	20250305	150500	193109505	737	732	737	732	3730
307	20250305	150400	190373012	732	732	732	732	0
308	20250305	150300	190373012	732	720	732	720	1620
309	20250305	150200	189206588	734	734	734	734	0
310	20250305	150100	189206588	734	734	734	734	0
311	20250305	150000	189206588	734	732	734	732	1036
312	20250305	145900	188447327	733	730	733	730	224
313	20250305	145800	188283226	733	733	733	732	201
314	20250305	145700	188135993	734	731	734	731	2463
315	20250305	145600	186331828	732	731	732	731	235
316	20250305	145500	186160042	733	733	733	733	0
317	20250305	145400	186160042	733	733	733	733	0
318	20250305	145300	186160042	733	733	733	733	0
319	20250305	145200	186160042	733	732	733	732	237
320	20250305	145100	185986557	733	733	733	733	0
321	20250305	145000	185986557	733	731	733	731	5704
322	20250305	144900	181812228	732	731	732	731	1238
323	20250305	144800	180906249	731	731	731	731	1
324	20250305	144700	180905518	733	731	733	731	2023
325	20250305	144600	179425900	732	732	732	732	1
326	20250305	144500	179425168	732	729	733	729	1131
327	20250305	144400	178599092	729	730	730	729	1483
328	20250305	144300	177517002	733	733	733	733	0
329	20250305	144200	177517002	733	733	733	733	0
330	20250305	144100	177517002	733	733	733	733	0
331	20250305	144000	177517002	733	731	733	731	791
332	20250305	143900	176938192	732	732	732	732	0
333	20250305	143800	176938192	732	730	733	730	31
334	20250305	143700	176915530	730	728	735	728	3670
335	20250305	143600	174234197	730	730	730	730	0
336	20250305	143500	174234197	730	727	730	727	1566
337	20250305	143400	173094422	727	727	728	727	351
338	20250305	143300	172839020	730	730	730	730	0
339	20250305	143200	172839020	730	730	730	730	0
340	20250305	143100	172839020	730	730	730	730	0
341	20250305	143000	172839020	730	730	730	730	0
342	20250305	142900	172839020	730	730	730	730	0
343	20250305	142800	172839020	730	730	730	730	0
344	20250305	142700	172839020	730	730	730	730	0
345	20250305	142600	172839020	730	730	730	730	0
346	20250305	142500	172839020	730	722	730	722	477
347	20250305	142400	172493644	723	724	725	723	212
348	20250305	142300	172340295	725	712	725	712	3800
349	20250305	142200	169631468	712	710	712	710	8377
350	20250305	142100	163683796	710	710	710	710	0
351	20250305	142000	163683796	710	710	710	710	0
352	20250305	141900	163683796	710	708	710	708	303
353	20250305	141800	163469236	708	708	708	708	0
354	20250305	141700	163469236	708	708	708	708	2
355	20250305	141600	163467820	710	710	710	710	0
356	20250305	141500	163467820	710	710	710	710	0
357	20250305	141400	163467820	710	710	710	710	0
358	20250305	141300	163467820	710	710	710	710	0
359	20250305	141200	163467820	710	708	710	708	249
360	20250305	141100	163291374	700	700	700	700	0
361	20250305	141000	163291374	700	705	705	700	500
362	20250305	140900	162940878	710	710	710	710	0
363	20250305	140800	162940878	710	709	710	709	38
364	20250305	140700	162913934	710	708	710	708	433
365	20250305	140600	162607368	706	707	707	706	3
366	20250305	140500	162605249	710	710	710	710	0
367	20250305	140400	162605249	710	710	710	710	0
368	20250305	140300	162605249	710	710	710	710	0
369	20250305	140200	162605249	710	710	710	710	0
370	20250305	140100	162605249	710	710	710	710	0
371	20250305	140000	162605249	710	710	710	710	0
372	20250305	135900	162605249	710	704	710	704	12
373	20250305	135800	162596740	710	710	710	710	1
374	20250305	135700	162596030	710	710	710	710	0
375	20250305	135600	162596030	710	710	710	710	1
376	20250305	135500	162595320	710	710	710	710	0
377	20250305	135400	162595320	710	710	710	710	20
378	20250305	135300	162581120	710	710	710	710	0
379	20250305	135200	162581120	710	710	710	710	0
380	20250305	135100	162581120	710	709	710	709	201
381	20250305	135000	162438610	710	710	710	710	0
382	20250305	134900	162438610	710	709	710	709	15
383	20250305	134800	162427974	709	709	709	709	1
384	20250305	134700	162427265	710	710	710	710	0
385	20250305	134600	162427265	710	710	710	710	0
386	20250305	134500	162427265	710	705	710	705	6097
387	20250305	134400	158128845	710	710	710	710	0
388	20250305	134300	158128845	710	710	710	710	0
389	20250305	134200	158128845	710	707	710	707	44
390	20250305	134100	158097734	707	706	710	706	947
391	20250305	134000	157428618	706	706	706	706	1
392	20250305	133900	157427912	706	703	706	700	2396
393	20250305	133800	155742474	705	705	705	705	0
394	20250305	133700	155742474	705	705	705	705	10
395	20250305	133600	155735424	705	705	705	705	1
396	20250305	133500	155734719	703	705	705	703	2024
397	20250305	133400	154307835	705	705	705	705	0
398	20250305	133300	154307835	705	705	705	705	0
399	20250305	133200	154307835	705	705	705	705	0
400	20250305	133100	154307835	705	705	705	705	0
401	20250305	133000	154307835	705	705	705	705	0
402	20250305	132900	154307835	705	705	705	705	0
403	20250305	132800	154307835	705	705	705	705	0
404	20250305	132700	154307835	705	705	705	705	0
405	20250305	132600	154307835	705	705	705	705	0
406	20250305	132500	154307835	705	705	705	705	0
407	20250305	132400	154307835	705	702	705	702	1664
408	20250305	132300	153139463	702	702	702	702	0
409	20250305	132200	153139463	702	701	702	701	7237
410	20250305	132100	148066325	701	701	701	701	510
411	20250305	132000	147708815	701	701	701	701	0
412	20250305	131900	147708815	701	701	701	701	1500
413	20250305	131800	146657315	700	700	700	700	0
414	20250305	131700	146657315	700	701	701	700	194
415	20250305	131600	146521514	700	700	700	700	194
416	20250305	131500	146385714	700	700	700	700	0
417	20250305	131400	146385714	700	700	700	700	0
418	20250305	131300	146385714	700	700	700	700	0
419	20250305	131200	146385714	700	700	700	700	17
420	20250305	131100	146373814	701	701	701	701	0
421	20250305	131000	146373814	701	701	701	701	0
422	20250305	130900	146373814	701	701	701	701	41
423	20250305	130800	146345073	701	701	701	701	0
424	20250305	130700	146345073	701	701	701	701	0
425	20250305	130600	146345073	701	701	701	701	0
426	20250305	130500	146345073	701	701	701	701	0
427	20250305	130400	146345073	701	701	701	701	1
428	20250305	130300	146344372	701	701	701	701	14
429	20250305	130200	146334558	701	701	701	701	1
430	20250305	130100	146333857	701	701	701	701	2
431	20250305	130000	146332455	701	701	701	701	9
432	20250305	125900	146326146	702	702	702	702	5
433	20250305	125800	146322636	701	701	701	701	100
434	20250305	125700	146252536	702	702	702	702	0
435	20250305	125600	146252536	702	702	702	702	0
436	20250305	125500	146252536	702	702	702	702	5
437	20250305	125400	146249026	702	702	702	702	0
438	20250305	125300	146249026	702	702	703	702	27
439	20250305	125200	146230059	703	703	703	703	61
440	20250305	125100	146187176	703	703	703	703	1
441	20250305	125000	146186473	704	704	704	704	0
442	20250305	124900	146186473	704	704	704	704	1
443	20250305	124800	146185769	704	704	704	704	0
444	20250305	124700	146185769	704	704	704	704	0
445	20250305	124600	146185769	704	704	704	704	300
446	20250305	124500	145974569	704	704	704	704	100
447	20250305	124400	145904169	704	703	704	703	99
448	20250305	124300	145834571	703	703	703	703	0
449	20250305	124200	145834571	703	703	703	703	0
450	20250305	124100	145834571	703	703	703	703	0
451	20250305	124000	145834571	703	703	703	703	0
452	20250305	123900	145834571	703	703	703	703	5
453	20250305	123800	145831056	704	704	704	704	312
454	20250305	123700	145611408	704	704	704	704	0
455	20250305	123600	145611408	704	704	704	704	1
456	20250305	123500	145610704	704	704	704	704	0
457	20250305	123400	145610704	704	704	704	704	0
458	20250305	123300	145610704	704	704	704	704	0
459	20250305	123200	145610704	704	704	704	704	0
460	20250305	123100	145610704	704	704	704	704	20
461	20250305	123000	145596624	704	704	704	704	0
462	20250305	122900	145596624	704	704	704	704	1
463	20250305	122800	145595920	701	701	701	701	0
464	20250305	122700	145595920	701	701	701	701	28
465	20250305	122600	145576292	704	704	704	704	150
466	20250305	122500	145470692	705	705	705	705	0
467	20250305	122400	145470692	705	704	705	704	371
468	20250305	122300	145209506	705	702	705	702	1701
469	20250305	122200	144013511	702	702	702	701	977
470	20250305	122100	143327699	702	702	702	702	0
471	20250305	122000	143327699	702	702	702	702	1
472	20250305	121900	143326997	702	702	702	702	0
473	20250305	121800	143326997	702	702	702	702	0
474	20250305	121700	143326997	702	702	702	702	100
475	20250305	121600	143256797	702	702	702	702	0
476	20250305	121500	143256797	702	702	702	702	0
477	20250305	121400	143256797	702	702	702	702	8
478	20250305	121300	143251181	702	702	702	702	0
479	20250305	121200	143251181	702	703	703	702	929
480	20250305	121100	142599007	703	703	703	703	1003
481	20250305	121000	141893898	705	705	705	705	56
482	20250305	120900	141854418	706	706	706	706	0
483	20250305	120800	141854418	706	706	706	706	0
484	20250305	120700	141854418	706	706	706	706	0
485	20250305	120600	141854418	706	706	706	706	0
486	20250305	120500	141854418	706	706	706	706	0
487	20250305	120400	141854418	706	706	706	706	0
488	20250305	120300	141854418	706	706	706	706	0
489	20250305	120200	141854418	706	706	706	706	0
490	20250305	120100	141854418	706	706	706	706	2574
491	20250305	120000	140037174	708	708	708	708	0
492	20250305	115900	140037174	708	708	708	708	0
493	20250305	115800	140037174	708	708	708	708	95
494	20250305	115700	139969914	710	710	710	710	0
495	20250305	115600	139969914	710	710	710	710	0
496	20250305	115500	139969914	710	710	710	710	1
497	20250305	115400	139969204	710	710	710	710	0
498	20250305	115300	139969204	710	710	710	710	0
499	20250305	115200	139969204	710	710	710	710	0
500	20250305	115100	139969204	710	710	710	710	0
501	20250305	115000	139969204	710	710	710	710	1
502	20250305	114900	139968494	708	708	708	708	0
503	20250305	114800	139968494	708	708	708	708	0
504	20250305	114700	139968494	708	708	708	708	0
505	20250305	114600	139968494	708	708	708	708	5
506	20250305	114500	139964954	710	710	710	710	0
507	20250305	114400	139964954	710	710	710	710	0
508	20250305	114300	139964954	710	710	710	710	0
509	20250305	114200	139964954	710	710	710	710	0
510	20250305	114100	139964954	710	710	710	710	37
511	20250305	114000	139938684	710	710	710	710	0
512	20250305	113900	139938684	710	710	710	710	1001
513	20250305	113800	139227974	709	707	709	707	1545
514	20250305	113700	138132769	707	706	707	706	428
515	20250305	113600	137830600	705	703	705	702	5161
516	20250305	113500	134196157	702	702	702	702	1850
517	20250305	113400	132897457	702	702	702	702	3000
518	20250305	113300	130791457	702	702	702	702	202
519	20250305	113200	130649653	702	702	702	702	1
520	20250305	113100	130648951	700	700	700	700	500
521	20250305	113000	130298951	702	701	702	701	535
522	20250305	112900	129923912	701	701	701	701	3000
523	20250305	112800	127820912	701	701	702	701	6
524	20250305	112700	127816705	701	701	701	701	0
525	20250305	112600	127816705	701	701	701	701	5000
526	20250305	112500	124311705	701	701	701	701	0
527	20250305	112400	124311705	701	701	701	701	0
528	20250305	112300	124311705	701	700	701	700	81
529	20250305	112200	124255004	701	700	701	700	773
530	20250305	112100	123713902	694	697	698	694	5713
531	20250305	112000	119738471	698	700	700	698	1640
532	20250305	111900	118592231	700	700	700	700	30
533	20250305	111800	118571231	700	700	700	700	2665
534	20250305	111700	116705731	700	700	700	700	0
535	20250305	111600	116705731	700	700	700	700	0
536	20250305	111500	116705731	700	700	700	700	0
537	20250305	111400	116705731	700	700	700	700	5
538	20250305	111300	116702231	701	701	701	701	0
539	20250305	111200	116702231	701	701	701	701	71
540	20250305	111100	116652460	701	701	701	701	411
541	20250305	111000	116364349	701	701	701	701	0
542	20250305	110900	116364349	701	701	701	701	20
543	20250305	110800	116350329	701	701	701	701	0
544	20250305	110700	116350329	701	701	701	701	0
545	20250305	110600	116350329	701	701	701	701	1
546	20250305	110500	116349628	701	701	701	701	1
547	20250305	110400	116348927	701	701	701	701	0
548	20250305	110300	116348927	701	701	701	701	75
549	20250305	110200	116296352	700	700	700	700	0
550	20250305	110100	116296352	700	700	700	700	1559
551	20250305	110000	115205052	701	701	701	701	1
552	20250305	105900	115204351	701	700	701	700	611
553	20250305	105800	114776540	700	701	701	700	110
554	20250305	105700	114699530	701	701	701	701	100
555	20250305	105600	114629430	701	701	701	701	10
556	20250305	105500	114622420	701	701	701	701	1
557	20250305	105400	114621719	700	701	701	700	491
558	20250305	105300	114277899	701	701	701	701	100
559	20250305	105200	114207799	701	701	701	701	400
560	20250305	105100	113927399	701	701	701	701	5
561	20250305	105000	113923894	700	700	700	700	7
562	20250305	104900	113918994	701	701	701	701	0
563	20250305	104800	113918994	701	701	701	701	1956
564	20250305	104700	112547838	701	701	701	701	0
565	20250305	104600	112547838	701	701	701	701	0
566	20250305	104500	112547838	701	701	701	701	0
567	20250305	104400	112547838	701	701	701	701	0
568	20250305	104300	112547838	701	701	701	701	299
569	20250305	104200	112338239	702	702	702	702	0
570	20250305	104100	112338239	702	702	702	702	0
571	20250305	104000	112338239	702	702	702	702	2
572	20250305	103900	112336835	702	702	702	702	5
573	20250305	103800	112333325	702	702	702	702	0
574	20250305	103700	112333325	702	702	702	702	20
575	20250305	103600	112319285	702	702	702	702	100
576	20250305	103500	112249085	702	702	702	702	4
577	20250305	103400	112246277	701	701	701	701	0
578	20250305	103300	112246277	701	701	701	701	0
579	20250305	103200	112246277	701	702	703	701	13
580	20250305	103100	112237152	703	702	703	702	708
581	20250305	103000	111740135	703	702	703	702	101
582	20250305	102900	111669232	702	702	702	702	0
583	20250305	102800	111669232	702	702	702	702	0
584	20250305	102700	111669232	702	702	702	702	0
585	20250305	102600	111669232	702	702	702	702	0
586	20250305	102500	111669232	702	702	702	702	467
587	20250305	102400	111341398	702	702	702	702	30
588	20250305	102300	111320338	702	702	702	702	300
589	20250305	102200	111109738	703	703	703	703	255
590	20250305	102100	110930473	703	703	703	703	7
591	20250305	102000	110925552	703	703	703	703	285
592	20250305	101900	110725197	703	703	703	703	0
593	20250305	101800	110725197	703	703	703	703	0
594	20250305	101700	110725197	703	703	703	703	1
595	20250305	101600	110724494	703	703	703	702	131
596	20250305	101500	110632481	703	703	703	703	394
597	20250305	101400	110355499	703	703	703	703	0
598	20250305	101300	110355499	703	703	703	703	101
599	20250305	101200	110284496	706	706	706	706	0
600	20250305	101100	110284496	706	706	706	706	0
601	20250305	101000	110284496	706	706	706	706	5
602	20250305	100900	110280966	707	707	707	707	120
603	20250305	100800	110196126	702	709	709	702	509
604	20250305	100700	109838745	709	709	709	709	0
605	20250305	100600	109838745	709	709	709	709	0
606	20250305	100500	109838745	709	704	709	701	268
607	20250305	100400	109650228	704	704	704	704	5
608	20250305	100300	109646708	704	704	704	704	0
609	20250305	100200	109646708	704	704	704	704	1
610	20250305	100100	109646004	703	703	703	703	1000
611	20250305	100000	108943004	701	699	701	699	5294
612	20250305	095900	105236665	699	699	699	699	25
613	20250305	095800	105219190	700	700	700	700	9
614	20250305	095700	105212890	701	699	701	699	2473
615	20250305	095600	103482159	699	699	699	699	1
616	20250305	095500	103481460	695	695	695	695	457
617	20250305	095400	103163845	694	695	695	694	2275
618	20250305	095300	101583720	695	700	700	695	4816
619	20250305	095200	98220978	700	703	703	700	1473
620	20250305	095100	97189355	703	703	703	703	1
621	20250305	095000	97188652	699	699	699	695	3296
622	20250305	094900	94890296	699	702	702	699	2452
623	20250305	094800	93174721	704	703	704	703	51
624	20250305	094700	93138867	703	704	704	703	51
625	20250305	094600	93103013	703	703	703	703	2977
626	20250305	094500	91010182	703	703	703	703	8
627	20250305	094400	91004558	703	703	703	703	15
628	20250305	094300	90994013	704	704	704	704	3
629	20250305	094200	90991901	704	704	704	704	0
630	20250305	094100	90991901	704	704	704	704	300
631	20250305	094000	90780701	704	704	704	704	1
632	20250305	093900	90779997	701	701	704	701	1246
633	20250305	093800	89906104	701	700	701	700	2409
634	20250305	093700	88219084	699	700	700	699	640
635	20250305	093600	87771204	700	701	701	699	7285
636	20250305	093500	82669077	701	701	701	701	1
637	20250305	093400	82668376	701	701	701	700	16258
638	20250305	093300	71283094	702	704	704	702	12164
639	20250305	093200	62743964	702	705	705	702	2368
640	20250305	093100	61081588	705	705	705	705	1
641	20250305	093000	61080883	702	705	706	702	5002
642	20250305	092900	57569139	702	706	706	702	2397
643	20250305	092800	55885973	705	705	707	703	4625
644	20250305	092700	52632882	703	709	710	703	2601
645	20250305	092600	50799835	709	707	709	706	503
646	20250305	092500	50443803	707	710	710	707	13
647	20250305	092400	50434581	710	706	710	705	5636
648	20250305	092300	46450959	710	705	710	705	1001
649	20250305	092200	45745249	705	710	710	705	1065
650	20250305	092100	44994099	712	708	712	708	5
651	20250305	092000	44990551	708	712	712	708	365
652	20250305	091900	44731323	705	714	714	705	31921
653	20250305	091800	22080317	714	718	718	714	5484
654	20250305	091700	18160515	719	721	721	719	1375
655	20250305	091600	17171131	721	722	722	721	10010
656	20250305	091500	9944229	722	724	724	722	9237
657	20250305	091400	3275082	723	724	724	723	417
658	20250305	091300	2973406	724	724	724	724	19
659	20250305	091200	2959650	724	725	725	724	181
660	20250305	091100	2828441	725	726	726	725	13
661	20250305	091000	2819015	729	729	729	729	33
662	20250305	090900	2794958	737	737	737	737	0
663	20250305	090800	2794958	737	737	737	737	0
664	20250305	090700	2794958	737	737	737	737	0
665	20250305	090600	2794958	737	737	737	737	0
666	20250305	090500	2794958	737	737	737	737	0
667	20250305	090400	2794958	737	737	737	737	0
668	20250305	090300	2794958	737	737	737	737	20
669	20250305	090200	2780218	737	737	737	737	0
670	20250305	090100	2780218	737	737	737	737	18
671	20250305	090000	2766952	722	737	737	722	3794