KissMeData/085310/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200200	3299431291	983	983	983	983	24711
3	20250305	200100	3299431291	983	983	983	983	0
4	20250305	200000	3299431291	983	983	983	983	0
5	20250305	195900	3299431291	983	983	983	983	0
6	20250305	195800	3299431291	983	983	983	983	0
7	20250305	195700	3299431291	983	983	983	983	0
8	20250305	195600	3299431291	983	983	983	983	0
9	20250305	195500	3299431291	983	983	983	983	0
10	20250305	195400	3299431291	983	983	983	983	0
11	20250305	195300	3299431291	983	983	983	983	0
12	20250305	195200	3299431291	983	983	983	983	0
13	20250305	195100	3299431291	983	983	983	983	0
14	20250305	195000	3299431291	983	983	983	983	0
15	20250305	194900	3299431291	983	983	983	983	0
16	20250305	194800	3299431291	983	983	983	983	0
17	20250305	194700	3299431291	983	983	983	983	0
18	20250305	194600	3299431291	983	983	983	983	0
19	20250305	194500	3299431291	983	983	983	983	0
20	20250305	194400	3299431291	983	983	983	983	0
21	20250305	194300	3299431291	983	983	983	983	0
22	20250305	194200	3299431291	983	983	983	983	0
23	20250305	194100	3299431291	983	983	983	983	0
24	20250305	194000	3299431291	983	983	983	983	0
25	20250305	193900	3299431291	983	983	983	983	0
26	20250305	193800	3299431291	983	983	983	983	0
27	20250305	193700	3299431291	983	983	983	983	0
28	20250305	193600	3299431291	983	983	983	983	0
29	20250305	193500	3299431291	983	983	983	983	0
30	20250305	193400	3299431291	983	983	983	983	0
31	20250305	193300	3299431291	983	983	983	983	0
32	20250305	193200	3299431291	983	983	983	983	24711
33	20250305	193100	3299431291	983	983	983	983	0
34	20250305	193000	3299431291	983	983	983	983	0
35	20250305	192900	3299431291	983	983	983	983	0
36	20250305	192800	3299431291	983	983	983	983	0
37	20250305	192700	3299431291	983	983	983	983	0
38	20250305	192600	3299431291	983	983	983	983	0
39	20250305	192500	3299431291	983	983	983	983	0
40	20250305	192400	3299431291	983	983	983	983	0
41	20250305	192300	3299431291	983	983	983	983	0
42	20250305	192200	3299431291	983	983	983	983	0
43	20250305	192100	3299431291	983	983	983	983	0
44	20250305	192000	3299431291	983	983	983	983	0
45	20250305	191900	3299431291	983	983	983	983	0
46	20250305	191800	3299431291	983	983	983	983	0
47	20250305	191700	3299431291	983	983	983	983	0
48	20250305	191600	3299431291	983	983	983	983	0
49	20250305	191500	3299431291	983	983	983	983	0
50	20250305	191400	3299431291	983	983	983	983	0
51	20250305	191300	3299431291	983	983	983	983	0
52	20250305	191200	3299431291	983	983	983	983	0
53	20250305	191100	3299431291	983	983	983	983	0
54	20250305	191000	3299431291	983	983	983	983	0
55	20250305	190900	3299431291	983	983	983	983	0
56	20250305	190800	3299431291	983	983	983	983	0
57	20250305	190700	3299431291	983	983	983	983	0
58	20250305	190600	3299431291	983	983	983	983	0
59	20250305	190500	3299431291	983	983	983	983	0
60	20250305	190400	3299431291	983	983	983	983	0
61	20250305	190300	3299431291	983	983	983	983	0
62	20250305	190200	3299431291	983	983	983	983	24711
63	20250305	190100	3299431291	983	983	983	983	0
64	20250305	190000	3299431291	983	983	983	983	0
65	20250305	185900	3299431291	983	983	983	983	0
66	20250305	185800	3299431291	983	983	983	983	0
67	20250305	185700	3299431291	983	983	983	983	0
68	20250305	185600	3299431291	983	983	983	983	0
69	20250305	185500	3299431291	983	983	983	983	0
70	20250305	185400	3299431291	983	983	983	983	0
71	20250305	185300	3299431291	983	983	983	983	0
72	20250305	185200	3299431291	983	983	983	983	0
73	20250305	185100	3299431291	983	983	983	983	0
74	20250305	185000	3299431291	983	983	983	983	0
75	20250305	184900	3299431291	983	983	983	983	0
76	20250305	184800	3299431291	983	983	983	983	0
77	20250305	184700	3299431291	983	983	983	983	0
78	20250305	184600	3299431291	983	983	983	983	0
79	20250305	184500	3299431291	983	983	983	983	0
80	20250305	184400	3299431291	983	983	983	983	0
81	20250305	184300	3299431291	983	983	983	983	0
82	20250305	184200	3299431291	983	983	983	983	0
83	20250305	184100	3299431291	983	983	983	983	0
84	20250305	184000	3299431291	983	983	983	983	0
85	20250305	183900	3299431291	983	983	983	983	0
86	20250305	183800	3299431291	983	983	983	983	0
87	20250305	183700	3299431291	983	983	983	983	0
88	20250305	183600	3299431291	983	983	983	983	0
89	20250305	183500	3299431291	983	983	983	983	0
90	20250305	183400	3299431291	983	983	983	983	0
91	20250305	183300	3299431291	983	983	983	983	0
92	20250305	183200	3299431291	983	983	983	983	24711
93	20250305	183100	3299431291	983	983	983	983	0
94	20250305	183000	3299431291	983	983	983	983	0
95	20250305	182900	3299431291	983	983	983	983	0
96	20250305	182800	3299431291	983	983	983	983	0
97	20250305	182700	3299431291	983	983	983	983	0
98	20250305	182600	3299431291	983	983	983	983	0
99	20250305	182500	3299431291	983	983	983	983	0
100	20250305	182400	3299431291	983	983	983	983	0
101	20250305	182300	3299431291	983	983	983	983	0
102	20250305	182200	3299431291	983	983	983	983	0
103	20250305	182100	3299431291	983	983	983	983	0
104	20250305	182000	3299431291	983	983	983	983	0
105	20250305	181900	3299431291	983	983	983	983	0
106	20250305	181800	3299431291	983	983	983	983	0
107	20250305	181700	3299431291	983	983	983	983	0
108	20250305	181600	3299431291	983	983	983	983	0
109	20250305	181500	3299431291	983	983	983	983	0
110	20250305	181400	3299431291	983	983	983	983	0
111	20250305	181300	3299431291	983	983	983	983	0
112	20250305	181200	3299431291	983	983	983	983	0
113	20250305	181100	3299431291	983	983	983	983	0
114	20250305	181000	3299431291	983	983	983	983	0
115	20250305	180900	3299431291	983	983	983	983	0
116	20250305	180800	3299431291	983	983	983	983	0
117	20250305	180700	3299431291	983	983	983	983	0
118	20250305	180600	3299431291	983	983	983	983	0
119	20250305	180500	3299431291	983	983	983	983	0
120	20250305	180400	3299431291	983	983	983	983	0
121	20250305	180300	3299431291	983	983	983	983	0
122	20250305	180200	3299431291	983	983	983	983	24711
123	20250305	180100	3299431291	983	983	983	983	0
124	20250305	180000	3299431291	983	983	983	983	0
125	20250305	175900	3299431291	983	983	983	983	0
126	20250305	175800	3299431291	983	983	983	983	0
127	20250305	175700	3299431291	983	983	983	983	0
128	20250305	175600	3299431291	983	983	983	983	0
129	20250305	175500	3299431291	983	983	983	983	0
130	20250305	175400	3299431291	983	983	983	983	0
131	20250305	175300	3299431291	983	983	983	983	0
132	20250305	175200	3299431291	983	983	983	983	0
133	20250305	175100	3299431291	983	983	983	983	0
134	20250305	175000	3299431291	983	983	983	983	0
135	20250305	174900	3299431291	983	983	983	983	0
136	20250305	174800	3299431291	983	983	983	983	0
137	20250305	174700	3299431291	983	983	983	983	0
138	20250305	174600	3299431291	983	983	983	983	0
139	20250305	174500	3299431291	983	983	983	983	0
140	20250305	174400	3299431291	983	983	983	983	0
141	20250305	174300	3299431291	983	983	983	983	0
142	20250305	174200	3299431291	983	983	983	983	0
143	20250305	174100	3299431291	983	983	983	983	0
144	20250305	174000	3299431291	983	983	983	983	0
145	20250305	173900	3299431291	983	983	983	983	0
146	20250305	173800	3299431291	983	983	983	983	0
147	20250305	173700	3299431291	983	983	983	983	0
148	20250305	173600	3299431291	983	983	983	983	0
149	20250305	173500	3299431291	983	983	983	983	0
150	20250305	173400	3299431291	983	983	983	983	0
151	20250305	173300	3299431291	983	983	983	983	0
152	20250305	173200	3299431291	983	983	983	983	24711
153	20250305	173100	3299431291	983	983	983	983	0
154	20250305	173000	3299431291	983	983	983	983	0
155	20250305	172900	3299431291	983	983	983	983	0
156	20250305	172800	3299431291	983	983	983	983	0
157	20250305	172700	3299431291	983	983	983	983	0
158	20250305	172600	3299431291	983	983	983	983	0
159	20250305	172500	3299431291	983	983	983	983	0
160	20250305	172400	3299431291	983	983	983	983	0
161	20250305	172300	3299431291	983	983	983	983	0
162	20250305	172200	3299431291	983	983	983	983	0
163	20250305	172100	3299431291	983	983	983	983	0
164	20250305	172000	3299431291	983	983	983	983	0
165	20250305	171900	3299431291	983	983	983	983	0
166	20250305	171800	3299431291	983	983	983	983	0
167	20250305	171700	3299431291	983	983	983	983	0
168	20250305	171600	3299431291	983	983	983	983	0
169	20250305	171500	3299431291	983	983	983	983	0
170	20250305	171400	3299431291	983	983	983	983	0
171	20250305	171300	3299431291	983	983	983	983	0
172	20250305	171200	3299431291	983	983	983	983	0
173	20250305	171100	3299431291	983	983	983	983	0
174	20250305	171000	3299431291	983	983	983	983	0
175	20250305	170900	3299431291	983	983	983	983	0
176	20250305	170800	3299431291	983	983	983	983	0
177	20250305	170700	3299431291	983	983	983	983	0
178	20250305	170600	3299431291	983	983	983	983	0
179	20250305	170500	3299431291	983	983	983	983	0
180	20250305	170400	3299431291	983	983	983	983	0
181	20250305	170300	3299431291	983	983	983	983	0
182	20250305	170200	3299431291	983	983	983	983	24711
183	20250305	170100	3299431291	983	983	983	983	0
184	20250305	170000	3299431291	983	983	983	983	0
185	20250305	165900	3299431291	983	983	983	983	0
186	20250305	165800	3299431291	983	983	983	983	0
187	20250305	165700	3299431291	983	983	983	983	0
188	20250305	165600	3299431291	983	983	983	983	0
189	20250305	165500	3299431291	983	983	983	983	0
190	20250305	165400	3299431291	983	983	983	983	0
191	20250305	165300	3299431291	983	983	983	983	0
192	20250305	165200	3299431291	983	983	983	983	0
193	20250305	165100	3299431291	983	983	983	983	0
194	20250305	165000	3299431291	983	983	983	983	0
195	20250305	164900	3299431291	983	983	983	983	0
196	20250305	164800	3299431291	983	983	983	983	0
197	20250305	164700	3299431291	983	983	983	983	0
198	20250305	164600	3299431291	983	983	983	983	0
199	20250305	164500	3299431291	983	983	983	983	0
200	20250305	164400	3299431291	983	983	983	983	0
201	20250305	164300	3299431291	983	983	983	983	0
202	20250305	164200	3299431291	983	983	983	983	0
203	20250305	164100	3299431291	983	983	983	983	0
204	20250305	164000	3299431291	983	983	983	983	0
205	20250305	163900	3299431291	983	983	983	983	0
206	20250305	163800	3299431291	983	983	983	983	0
207	20250305	163700	3299431291	983	983	983	983	0
208	20250305	163600	3299431291	983	983	983	983	0
209	20250305	163500	3299431291	983	983	983	983	0
210	20250305	163400	3299431291	983	983	983	983	0
211	20250305	163300	3299431291	983	983	983	983	0
212	20250305	163200	3299431291	983	983	983	983	24711
213	20250305	163100	3299431291	983	983	983	983	0
214	20250305	163000	3299431291	983	983	983	983	0
215	20250305	162900	3299431291	983	983	983	983	0
216	20250305	162800	3299431291	983	983	983	983	0
217	20250305	162700	3299431291	983	983	983	983	0
218	20250305	162600	3299431291	983	983	983	983	0
219	20250305	162500	3299431291	983	983	983	983	0
220	20250305	162400	3299431291	983	983	983	983	0
221	20250305	162300	3299431291	983	983	983	983	0
222	20250305	162200	3299431291	983	983	983	983	0
223	20250305	162100	3299431291	983	983	983	983	0
224	20250305	162000	3299431291	983	983	983	983	0
225	20250305	161900	3299431291	983	983	983	983	0
226	20250305	161800	3299431291	983	983	983	983	0
227	20250305	161700	3299431291	983	983	983	983	0
228	20250305	161600	3299431291	983	983	983	983	0
229	20250305	161500	3299431291	983	983	983	983	0
230	20250305	161400	3299431291	983	983	983	983	0
231	20250305	161300	3299431291	983	983	983	983	0
232	20250305	161200	3299431291	983	983	983	983	0
233	20250305	161100	3299431291	983	983	983	983	0
234	20250305	161000	3299431291	983	983	983	983	0
235	20250305	160900	3299431291	983	983	983	983	0
236	20250305	160800	3299431291	983	983	983	983	0
237	20250305	160700	3299431291	983	983	983	983	0
238	20250305	160600	3299431291	983	983	983	983	0
239	20250305	160500	3299431291	983	983	983	983	0
240	20250305	160400	3299431291	983	983	983	983	0
241	20250305	160300	3299431291	983	983	983	983	0
242	20250305	160200	3299431291	983	983	983	983	24711
243	20250305	160100	3299431291	983	983	983	983	0
244	20250305	160000	3299431291	983	983	983	983	0
245	20250305	155900	3299431291	983	983	983	983	0
246	20250305	155800	3299431291	983	983	983	983	0
247	20250305	155700	3299431291	983	983	983	983	0
248	20250305	155600	3299431291	983	983	983	983	0
249	20250305	155500	3299431291	983	983	983	983	0
250	20250305	155400	3299431291	983	983	983	983	0
251	20250305	155300	3299431291	983	983	983	983	0
252	20250305	155200	3299431291	983	983	983	983	0
253	20250305	155100	3299431291	983	983	983	983	0
254	20250305	155000	3299431291	983	983	983	983	0
255	20250305	154900	3299431291	983	983	983	983	0
256	20250305	154800	3299431291	983	983	983	983	0
257	20250305	154700	3299431291	983	983	983	983	0
258	20250305	154600	3299431291	983	983	983	983	0
259	20250305	154500	3299431291	983	983	983	983	0
260	20250305	154400	3299431291	983	983	983	983	0
261	20250305	154300	3299431291	983	983	983	983	0
262	20250305	154200	3299431291	983	983	983	983	0
263	20250305	154100	3299431291	983	983	983	983	0
264	20250305	154000	3299431291	983	983	983	983	0
265	20250305	153900	3299431291	983	983	983	983	0
266	20250305	153800	3299431291	983	983	983	983	0
267	20250305	153700	3299431291	983	983	983	983	0
268	20250305	153600	3299431291	983	983	983	983	0
269	20250305	153500	3299431291	983	983	983	983	0
270	20250305	153400	3299431291	983	983	983	983	0
271	20250305	153300	3299431291	983	983	983	983	0
272	20250305	153200	3299431291	983	983	983	983	24711
273	20250305	153100	3299431291	983	983	983	983	0
274	20250305	153000	3299431291	983	983	983	983	24711
275	20250305	152900	3275140378	975	975	975	975	0
276	20250305	152800	3275140378	975	975	975	975	0
277	20250305	152700	3275140378	975	975	975	975	0
278	20250305	152600	3275140378	975	975	975	975	0
279	20250305	152500	3275140378	975	975	975	975	0
280	20250305	152400	3275140378	975	975	975	975	0
281	20250305	152300	3275140378	975	975	975	975	0
282	20250305	152200	3275140378	975	975	975	975	0
283	20250305	152100	3275140378	975	975	975	975	0
284	20250305	152000	3275140378	975	975	975	975	0
285	20250305	151900	3275140378	975	974	978	973	2591
286	20250305	151800	3272609562	973	972	973	970	2639
287	20250305	151700	3270045307	977	972	977	972	7
288	20250305	151600	3270038493	978	977	978	977	78
289	20250305	151500	3269962210	976	972	977	971	12364
290	20250305	151400	3257950265	978	978	978	978	155
291	20250305	151300	3257798675	978	971	978	971	4782
292	20250305	151200	3253153047	977	974	977	974	11762
293	20250305	151100	3241682272	971	973	974	971	2357
294	20250305	151000	3239390011	973	974	974	968	8113
295	20250305	150900	3231513483	974	971	974	970	6393
296	20250305	150800	3225306313	972	971	976	970	1522
297	20250305	150700	3223828101	970	975	976	970	808
298	20250305	150600	3223041644	977	973	977	973	4013
299	20250305	150500	3219136979	973	975	978	973	3703
300	20250305	150400	3215527299	975	978	978	974	3017
301	20250305	150300	3212585983	978	978	978	974	1318
302	20250305	150200	3211299004	978	976	978	976	2335
303	20250305	150100	3209018611	976	974	977	969	3961
304	20250305	150000	3205169304	974	979	979	974	4244
305	20250305	145900	3201031835	980	979	980	975	2154
306	20250305	145800	3198926911	979	979	979	978	732
307	20250305	145700	3198210810	979	975	979	974	826
308	20250305	145600	3197404649	975	981	981	974	6232
309	20250305	145500	3191320216	981	982	982	980	2715
310	20250305	145400	3188659435	982	982	982	982	2
311	20250305	145300	3188657471	982	982	982	982	12
312	20250305	145200	3188645687	982	983	983	982	169
313	20250305	145100	3188479722	983	982	983	982	867
314	20250305	145000	3187628235	982	982	982	982	4166
315	20250305	144900	3183537223	982	982	983	980	747
316	20250305	144800	3182804058	982	977	982	972	5283
317	20250305	144700	3177632323	977	978	978	977	319
318	20250305	144600	3177320427	978	977	978	977	349
319	20250305	144500	3176979116	977	976	978	975	7275
320	20250305	144400	3169878926	976	974	976	974	3179
321	20250305	144300	3166781862	974	974	979	969	13412
322	20250305	144200	3153753346	974	980	980	974	10882
323	20250305	144100	3143135530	981	982	982	980	1440
324	20250305	144000	3141723928	982	982	982	981	731
325	20250305	143900	3141006415	982	980	982	978	1340
326	20250305	143800	3139692751	982	980	982	980	51
327	20250305	143700	3139642769	982	982	982	982	0
328	20250305	143600	3139642769	982	979	982	979	9036
329	20250305	143500	3130789876	979	979	979	979	3000
330	20250305	143400	3127852876	979	979	979	979	984
331	20250305	143300	3126889540	979	978	979	974	9791
332	20250305	143200	3117309832	979	978	979	975	969
333	20250305	143100	3116362689	979	979	979	978	1102
334	20250305	143000	3115284805	978	973	978	972	2960
335	20250305	142900	3112401036	973	978	978	973	1019
336	20250305	142800	3111408853	978	978	978	978	19
337	20250305	142700	3111390271	978	978	978	975	235
338	20250305	142600	3111161053	978	975	979	975	304
339	20250305	142500	3110864297	974	975	977	974	2442
340	20250305	142400	3108484132	975	977	977	975	1422
341	20250305	142300	3107095242	977	978	978	972	1337
342	20250305	142200	3105792223	978	978	978	978	18
343	20250305	142100	3105774619	978	978	978	978	99
344	20250305	142000	3105677797	978	979	979	975	3260
345	20250305	141900	3102498398	979	979	979	979	641
346	20250305	141800	3101870859	979	974	979	974	15654
347	20250305	141700	3086581997	974	973	976	973	541
348	20250305	141600	3086054769	976	976	976	975	1980
349	20250305	141500	3084122521	975	977	977	975	647
350	20250305	141400	3083491467	977	971	978	970	5079
351	20250305	141300	3078552259	971	979	979	970	14475
352	20250305	141200	3064467473	979	982	983	979	317
353	20250305	141100	3064156979	982	979	982	979	1365
354	20250305	141000	3062820176	979	983	983	978	5677
355	20250305	140900	3057258386	983	982	983	979	12408
356	20250305	140800	3045073687	982	981	982	979	3088
357	20250305	140700	3042043427	981	977	981	977	2946
358	20250305	140600	3039158401	977	977	977	977	1979
359	20250305	140500	3037224918	975	975	977	973	1820
360	20250305	140400	3035450985	975	978	978	975	7592
361	20250305	140300	3028043920	978	981	981	977	5055
362	20250305	140200	3023100622	981	981	981	979	176
363	20250305	140100	3022928222	982	977	982	977	128
364	20250305	140000	3022802889	977	982	982	977	8254
365	20250305	135900	3014731084	981	981	982	977	2999
366	20250305	135800	3011789321	982	980	982	980	2694
367	20250305	135700	3009145905	974	974	980	972	4840
368	20250305	135600	3004434389	976	978	978	975	9429
369	20250305	135500	2995237478	978	981	981	978	526
370	20250305	135400	2994722898	978	978	981	978	221
371	20250305	135300	2994506730	978	979	979	978	4722
372	20250305	135200	2989888405	975	978	978	975	1668
373	20250305	135100	2988257605	975	974	975	973	4163
374	20250305	135000	2984201791	975	975	978	975	2476
375	20250305	134900	2981786677	975	973	975	973	209
376	20250305	134800	2981582904	973	973	979	973	7993
377	20250305	134700	2973794719	975	976	976	973	3612
378	20250305	134600	2970274448	976	983	983	976	3436
379	20250305	134500	2966916667	983	982	989	981	11796
380	20250305	134400	2955297894	985	982	985	982	781
381	20250305	134300	2954530001	984	985	985	984	8286
382	20250305	134200	2946368342	985	976	986	976	15983
383	20250305	134100	2930670188	980	975	980	975	22226
384	20250305	134000	2908928372	975	969	975	965	17189
385	20250305	133900	2892233429	968	965	968	963	8795
386	20250305	133800	2883759225	965	966	966	965	697
387	20250305	133700	2883086320	965	968	968	965	8332
388	20250305	133600	2875035185	968	970	970	968	2350
389	20250305	133500	2872759640	970	970	971	968	4698
390	20250305	133400	2868200061	970	971	971	969	5013
391	20250305	133300	2863337388	971	970	971	967	8671
392	20250305	133200	2854947475	966	967	972	965	10369
393	20250305	133100	2844928110	967	971	971	967	6211
394	20250305	133000	2838913967	971	964	971	964	5385
395	20250305	132900	2833702680	968	965	968	963	3559
396	20250305	132800	2830269988	965	965	968	965	1619
397	20250305	132700	2828707621	968	966	969	965	2578
398	20250305	132600	2826216893	970	963	970	962	10605
399	20250305	132500	2815950228	966	965	966	965	2959
400	20250305	132400	2813092386	965	962	965	962	4188
401	20250305	132300	2809061155	961	958	961	958	1050
402	20250305	132200	2808054784	961	960	961	960	17
403	20250305	132100	2808038448	960	960	962	960	360
404	20250305	132000	2807692566	960	959	962	959	536
405	20250305	131900	2807178028	963	960	963	959	1437
406	20250305	131800	2805799245	964	960	964	960	1600
407	20250305	131700	2804262877	964	964	965	963	387
408	20250305	131600	2803889669	965	965	965	961	1083
409	20250305	131500	2802846022	965	961	965	956	3745
410	20250305	131400	2799244963	959	960	962	955	7887
411	20250305	131300	2791679431	960	960	960	953	11756
412	20250305	131200	2780436113	962	962	962	962	0
413	20250305	131100	2780436113	962	957	962	957	1926
414	20250305	131000	2778592401	957	963	963	954	15535
415	20250305	130900	2763724895	962	966	966	960	4472
416	20250305	130800	2759428076	962	969	970	962	8807
417	20250305	130700	2750920485	968	959	968	959	7418
418	20250305	130600	2743770443	959	956	959	955	9985
419	20250305	130500	2734221142	956	965	965	956	4703
420	20250305	130400	2729709543	965	962	966	957	11421
421	20250305	130300	2718732357	962	957	965	952	17178
422	20250305	130200	2702245332	952	958	964	950	16154
423	20250305	130100	2686801932	958	968	976	958	35955
424	20250305	130000	2652044637	970	953	970	953	28823
425	20250305	125900	2624297861	958	949	958	942	21805
426	20250305	125800	2603545500	949	940	954	936	25499
427	20250305	125700	2579556523	947	942	949	937	40852
428	20250305	125600	2541149377	947	948	950	943	14297
429	20250305	125500	2527636315	943	946	956	942	23994
430	20250305	125400	2504925654	946	945	955	936	40471
431	20250305	125300	2466807797	945	952	956	938	70529
432	20250305	125200	2400152936	956	941	968	938	130063
433	20250305	125100	2276124674	941	1008	1013	924	334489
434	20250305	125000	1953333376	1008	1031	1040	1008	181933
435	20250305	124900	1767276773	1031	1021	1048	1014	496895
436	20250305	124800	1251219644	1021	1020	1035	1008	415669
437	20250305	124700	825912322	1011	1011	1011	1011	0
438	20250305	124600	825912322	1011	996	1011	996	35830
439	20250305	124500	790060827	997	992	997	987	30455
440	20250305	124400	759814063	992	980	992	980	34341
441	20250305	124300	725884336	983	977	983	976	21099
442	20250305	124200	705221931	977	976	980	976	22863
443	20250305	124100	682839853	976	970	979	970	3660
444	20250305	124000	679264957	970	968	970	968	3588
445	20250305	123900	675791511	967	967	968	967	2291
446	20250305	123800	673576027	967	967	967	967	200
447	20250305	123700	673382627	967	967	967	967	0
448	20250305	123600	673382627	967	969	969	966	4373
449	20250305	123500	669154654	968	970	970	966	13513
450	20250305	123400	656070599	970	973	973	970	11966
451	20250305	123300	644462319	973	971	973	971	1105
452	20250305	123200	643387235	976	970	976	970	343
453	20250305	123100	643053967	977	976	979	973	33245
454	20250305	123000	610652256	976	971	976	971	24661
455	20250305	122900	586623116	970	970	970	970	1555
456	20250305	122800	585114766	973	973	973	972	6198
457	20250305	122700	579084603	974	973	974	973	1088
458	20250305	122600	578025978	972	972	972	971	821
459	20250305	122500	577228570	973	970	973	968	1368
460	20250305	122400	575900932	970	973	974	970	3822
461	20250305	122300	572193148	973	973	973	972	5953
462	20250305	122200	566404707	975	973	975	973	891
463	20250305	122100	565536482	975	972	978	972	12260
464	20250305	122000	553589235	970	970	970	970	56
465	20250305	121900	553534915	968	971	978	968	25975
466	20250305	121800	528271248	973	968	973	968	5021
467	20250305	121700	523394754	968	969	969	967	3990
468	20250305	121600	519532333	970	970	972	969	2357
469	20250305	121500	517245501	971	974	975	966	11754
470	20250305	121400	505865323	975	968	975	968	782
471	20250305	121300	505105421	970	970	972	970	1001
472	20250305	121200	504134331	970	968	971	947	25523
473	20250305	121100	479595325	967	965	969	964	5067
474	20250305	121000	474702862	966	967	970	966	7569
475	20250305	120900	467384874	970	976	976	964	17704
476	20250305	120800	450221888	976	972	979	971	15497
477	20250305	120700	435116419	972	973	974	972	3424
478	20250305	120600	431783382	974	964	974	964	21996
479	20250305	120500	410490854	968	969	969	963	13652
480	20250305	120400	397319275	969	964	969	964	14424
481	20250305	120300	383379349	963	958	963	958	3954
482	20250305	120200	379579874	958	954	958	954	4156
483	20250305	120100	375610244	954	953	955	951	10390
484	20250305	120000	365720477	953	958	958	953	4325
485	20250305	115900	361592752	960	958	960	958	442
486	20250305	115800	361168825	956	958	960	956	918
487	20250305	115700	360287935	956	960	960	956	2193
488	20250305	115600	358189067	960	960	960	959	240
489	20250305	115500	357958768	960	957	960	957	3396
490	20250305	115400	354700691	957	956	957	956	843
491	20250305	115300	353894383	959	959	959	959	1133
492	20250305	115200	352807836	959	963	966	953	17497
493	20250305	115100	336018542	963	954	966	954	31261
494	20250305	115000	305975005	956	953	956	953	2006
495	20250305	114900	304058335	954	949	954	949	3929
496	20250305	114800	300313829	949	951	952	949	6141
497	20250305	114700	294468916	951	952	952	951	6174
498	20250305	114600	288591648	953	954	955	952	542
499	20250305	114500	288074341	956	953	956	953	12725
500	20250305	114400	275939957	953	950	953	950	3783
501	20250305	114300	272336459	951	949	951	948	2489
502	20250305	114200	269976429	950	953	953	950	2170
503	20250305	114100	267914854	951	942	953	942	33466
504	20250305	114000	236229245	942	941	945	940	2628
505	20250305	113900	233758588	945	944	945	939	30130
506	20250305	113800	205345473	944	944	944	944	121
507	20250305	113700	205231249	944	943	944	942	3995
508	20250305	113600	201461575	942	942	945	942	393
509	20250305	113500	201090335	942	942	946	940	3130
510	20250305	113400	198133800	946	941	946	941	6022
511	20250305	113300	192447236	942	941	943	941	37
512	20250305	113200	192412377	940	940	940	940	2454
513	20250305	113100	190105617	940	943	943	940	278
514	20250305	113000	189844004	941	944	945	937	14099
515	20250305	112900	176556284	945	936	945	936	17213
516	20250305	112800	160362161	937	936	937	936	6907
517	20250305	112700	153890323	936	936	940	933	6500
518	20250305	112600	147799646	935	935	935	935	1275
519	20250305	112500	146607521	935	931	935	931	11251
520	20250305	112400	136107024	931	929	931	929	3301
521	20250305	112300	133036793	928	928	928	928	1242
522	20250305	112200	131884217	928	928	928	928	1
523	20250305	112100	131883289	928	928	928	928	0
524	20250305	112000	131883289	928	928	928	927	1489
525	20250305	111900	130501851	927	927	927	927	7
526	20250305	111800	130495362	927	927	927	927	340
527	20250305	111700	130180182	927	927	927	927	0
528	20250305	111600	130180182	927	927	927	927	0
529	20250305	111500	130180182	927	927	927	927	130
530	20250305	111400	130059672	928	928	928	928	0
531	20250305	111300	130059672	928	928	928	928	1
532	20250305	111200	130058744	928	928	928	928	0
533	20250305	111100	130058744	928	928	928	928	1000
534	20250305	111000	129130744	932	927	932	927	166
535	20250305	110900	128976854	925	925	925	925	389
536	20250305	110800	128617029	925	927	927	925	8
537	20250305	110700	128609623	925	928	928	925	176
538	20250305	110600	128446803	929	930	930	929	113
539	20250305	110500	128341824	932	932	932	932	0
540	20250305	110400	128341824	932	932	932	932	0
541	20250305	110300	128341824	932	926	932	926	2563
542	20250305	110200	125966214	926	928	928	926	1012
543	20250305	110100	125027979	930	928	930	928	426
544	20250305	110000	124631861	930	931	931	929	3457
545	20250305	105900	121418644	932	932	932	932	1
546	20250305	105800	121417712	931	931	931	930	2239
547	20250305	105700	119333403	931	931	931	931	0
548	20250305	105600	119333403	931	931	931	931	900
549	20250305	105500	118495503	931	931	931	931	2
550	20250305	105400	118493641	930	932	934	930	8109
551	20250305	105300	110927318	932	929	932	929	2942
552	20250305	105200	108190830	929	927	929	927	4842
553	20250305	105100	103701718	927	927	927	927	0
554	20250305	105000	103701718	927	925	927	925	1189
555	20250305	104900	102600685	924	924	924	924	0
556	20250305	104800	102600685	924	924	924	924	0
557	20250305	104700	102600685	924	924	924	924	37
558	20250305	104600	102566497	924	924	924	924	2
559	20250305	104500	102564649	922	922	922	922	34
560	20250305	104400	102533301	924	924	924	924	0
561	20250305	104300	102533301	924	924	924	924	10
562	20250305	104200	102524061	922	922	922	922	153
563	20250305	104100	102382995	922	923	923	922	1001
564	20250305	104000	101459073	925	925	925	925	0
565	20250305	103900	101459073	925	925	925	925	2300
566	20250305	103800	99331573	925	925	925	925	334
567	20250305	103700	99022623	925	925	925	925	10
568	20250305	103600	99013373	925	925	925	925	0
569	20250305	103500	99013373	925	925	925	925	163
570	20250305	103400	98862598	925	925	925	925	95
571	20250305	103300	98774723	924	923	924	923	211
572	20250305	103200	98579772	924	924	924	924	45
573	20250305	103100	98538192	924	925	925	922	11
574	20250305	103000	98528043	923	924	926	923	2624
575	20250305	102900	96101508	924	924	924	924	2
576	20250305	102800	96099660	924	924	924	924	300
577	20250305	102700	95822460	924	924	924	924	0
578	20250305	102600	95822460	924	926	926	924	276
579	20250305	102500	95567369	926	925	926	925	3002
580	20250305	102400	92790517	926	926	926	925	205
581	20250305	102300	92600691	922	922	922	922	0
582	20250305	102200	92600691	922	922	927	922	62
583	20250305	102100	92543517	928	925	928	925	1089
584	20250305	102000	91533807	924	924	924	924	0
585	20250305	101900	91533807	924	924	924	924	1081
586	20250305	101800	90534963	924	924	924	924	100
587	20250305	101700	90442563	924	924	924	924	0
588	20250305	101600	90442563	924	924	924	924	0
589	20250305	101500	90442563	924	922	924	922	1962
590	20250305	101400	88633595	922	922	922	922	40
591	20250305	101300	88596715	922	924	924	922	15
592	20250305	101200	88582875	925	924	925	924	128
593	20250305	101100	88464583	925	924	925	924	3020
594	20250305	101000	85671085	925	925	925	925	0
595	20250305	100900	85671085	925	925	925	925	0
596	20250305	100800	85671085	925	925	925	925	0
597	20250305	100700	85671085	925	925	925	925	0
598	20250305	100600	85671085	925	925	925	925	0
599	20250305	100500	85671085	925	923	925	923	94
600	20250305	100400	85584315	923	923	923	923	4
601	20250305	100300	85580623	925	925	925	925	0
602	20250305	100200	85580623	925	921	925	921	2174
603	20250305	100100	83578361	920	925	925	920	3080
604	20250305	100000	80742249	926	926	926	926	0
605	20250305	095900	80742249	926	926	926	926	0
606	20250305	095800	80742249	926	926	926	926	6
607	20250305	095700	80736693	922	922	922	922	0
608	20250305	095600	80736693	922	922	922	922	0
609	20250305	095500	80736693	922	922	922	922	0
610	20250305	095400	80736693	922	922	922	922	0
611	20250305	095300	80736693	922	922	922	922	0
612	20250305	095200	80736693	922	921	922	921	146
613	20250305	095100	80602085	921	921	921	921	9
614	20250305	095000	80593796	921	921	926	921	3614
615	20250305	094900	77252585	919	919	919	919	0
616	20250305	094800	77252585	919	920	921	919	6502
617	20250305	094700	71264459	919	920	920	919	1704
618	20250305	094600	69696804	921	921	921	921	613
619	20250305	094500	69132231	922	922	922	922	0
620	20250305	094400	69132231	922	922	922	922	0
621	20250305	094300	69132231	922	921	922	921	158
622	20250305	094200	68986572	923	921	923	919	4
623	20250305	094100	68982886	921	921	921	921	155
624	20250305	094000	68840131	921	921	924	921	156
625	20250305	093900	68696443	921	924	924	919	113
626	20250305	093800	68592555	920	921	921	920	2363
627	20250305	093700	66418209	924	924	924	924	8
628	20250305	093600	66410817	925	922	925	922	739
629	20250305	093500	65728055	925	925	925	923	244
630	20250305	093400	65502357	927	927	927	927	1
631	20250305	093300	65501430	927	927	928	927	127
632	20250305	093200	65383585	930	927	930	927	5
633	20250305	093100	65378941	925	925	930	925	19
634	20250305	093000	65361297	929	923	929	923	2326
635	20250305	092900	63200475	930	930	930	930	46
636	20250305	092800	63157695	930	926	930	926	255
637	20250305	092700	62921557	930	933	933	928	2120
638	20250305	092600	60948652	930	934	937	929	3740
639	20250305	092500	57460100	934	938	938	930	2455
640	20250305	092400	55173512	939	938	942	902	16386
641	20250305	092300	40131114	945	945	945	945	0
642	20250305	092200	40131114	945	945	945	945	0
643	20250305	092100	40131114	945	945	945	945	0
644	20250305	092000	40131114	945	947	947	932	3430
645	20250305	091900	36889548	947	945	947	945	471
646	20250305	091800	36444406	945	944	945	944	526
647	20250305	091700	35947613	945	925	945	925	8591
648	20250305	091600	27901542	925	922	925	922	1554
649	20250305	091500	26466618	920	918	920	918	653
650	20250305	091400	25866984	920	922	922	920	7
651	20250305	091300	25860540	905	923	923	905	5741
652	20250305	091200	20638711	926	926	926	926	0
653	20250305	091100	20638711	926	926	926	926	0
654	20250305	091000	20638711	926	926	926	926	0
655	20250305	090900	20638711	926	926	926	926	2
656	20250305	090800	20636859	919	920	920	919	1000
657	20250305	090700	19717680	919	919	921	919	5160
658	20250305	090600	14971100	920	920	920	920	2
659	20250305	090500	14969260	920	925	925	911	5503
660	20250305	090400	9947829	912	917	917	912	3193
661	20250305	090300	7024363	916	926	926	916	3251
662	20250305	090200	4018710	930	929	930	929	975
663	20250305	090100	3112060	925	922	925	922	1186
664	20250305	090000	2016351	922	920	922	919	2190