KissMeData/328380/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212200	28022673	922	922	922	922	523
3	20250306	212100	28022673	922	922	922	922	0
4	20250306	212000	28022673	922	922	922	922	0
5	20250306	211900	28022673	922	922	922	922	0
6	20250306	211800	28022673	922	922	922	922	0
7	20250306	211700	28022673	922	922	922	922	0
8	20250306	211600	28022673	922	922	922	922	0
9	20250306	211500	28022673	922	922	922	922	0
10	20250306	211400	28022673	922	922	922	922	0
11	20250306	211300	28022673	922	922	922	922	0
12	20250306	211200	28022673	922	922	922	922	0
13	20250306	211100	28022673	922	922	922	922	0
14	20250306	211000	28022673	922	922	922	922	0
15	20250306	210900	28022673	922	922	922	922	0
16	20250306	210800	28022673	922	922	922	922	0
17	20250306	210700	28022673	922	922	922	922	0
18	20250306	210600	28022673	922	922	922	922	0
19	20250306	210500	28022673	922	922	922	922	0
20	20250306	210400	28022673	922	922	922	922	0
21	20250306	210300	28022673	922	922	922	922	0
22	20250306	210200	28022673	922	922	922	922	0
23	20250306	210100	28022673	922	922	922	922	0
24	20250306	210000	28022673	922	922	922	922	0
25	20250306	205900	28022673	922	922	922	922	0
26	20250306	205800	28022673	922	922	922	922	0
27	20250306	205700	28022673	922	922	922	922	0
28	20250306	205600	28022673	922	922	922	922	0
29	20250306	205500	28022673	922	922	922	922	0
30	20250306	205400	28022673	922	922	922	922	0
31	20250306	205300	28022673	922	922	922	922	0
32	20250306	205200	28022673	922	922	922	922	523
33	20250306	205100	28022673	922	922	922	922	0
34	20250306	205000	28022673	922	922	922	922	0
35	20250306	204900	28022673	922	922	922	922	0
36	20250306	204800	28022673	922	922	922	922	0
37	20250306	204700	28022673	922	922	922	922	0
38	20250306	204600	28022673	922	922	922	922	0
39	20250306	204500	28022673	922	922	922	922	0
40	20250306	204400	28022673	922	922	922	922	0
41	20250306	204300	28022673	922	922	922	922	0
42	20250306	204200	28022673	922	922	922	922	0
43	20250306	204100	28022673	922	922	922	922	0
44	20250306	204000	28022673	922	922	922	922	0
45	20250306	203900	28022673	922	922	922	922	0
46	20250306	203800	28022673	922	922	922	922	0
47	20250306	203700	28022673	922	922	922	922	0
48	20250306	203600	28022673	922	922	922	922	0
49	20250306	203500	28022673	922	922	922	922	0
50	20250306	203400	28022673	922	922	922	922	0
51	20250306	203300	28022673	922	922	922	922	0
52	20250306	203200	28022673	922	922	922	922	0
53	20250306	203100	28022673	922	922	922	922	0
54	20250306	203000	28022673	922	922	922	922	0
55	20250306	202900	28022673	922	922	922	922	0
56	20250306	202800	28022673	922	922	922	922	0
57	20250306	202700	28022673	922	922	922	922	0
58	20250306	202600	28022673	922	922	922	922	0
59	20250306	202500	28022673	922	922	922	922	0
60	20250306	202400	28022673	922	922	922	922	0
61	20250306	202300	28022673	922	922	922	922	0
62	20250306	202200	28022673	922	922	922	922	523
63	20250306	202100	28022673	922	922	922	922	0
64	20250306	202000	28022673	922	922	922	922	0
65	20250306	201900	28022673	922	922	922	922	0
66	20250306	201800	28022673	922	922	922	922	0
67	20250306	201700	28022673	922	922	922	922	0
68	20250306	201600	28022673	922	922	922	922	0
69	20250306	201500	28022673	922	922	922	922	0
70	20250306	201400	28022673	922	922	922	922	0
71	20250306	201300	28022673	922	922	922	922	0
72	20250306	201200	28022673	922	922	922	922	0
73	20250306	201100	28022673	922	922	922	922	0
74	20250306	201000	28022673	922	922	922	922	0
75	20250306	200900	28022673	922	922	922	922	0
76	20250306	200800	28022673	922	922	922	922	0
77	20250306	200700	28022673	922	922	922	922	0
78	20250306	200600	28022673	922	922	922	922	0
79	20250306	200500	28022673	922	922	922	922	0
80	20250306	200400	28022673	922	922	922	922	0
81	20250306	200300	28022673	922	922	922	922	0
82	20250306	200200	28022673	922	922	922	922	0
83	20250306	200100	28022673	922	922	922	922	0
84	20250306	200000	28022673	922	922	922	922	0
85	20250306	195900	28022673	922	922	922	922	0
86	20250306	195800	28022673	922	922	922	922	0
87	20250306	195700	28022673	922	922	922	922	0
88	20250306	195600	28022673	922	922	922	922	0
89	20250306	195500	28022673	922	922	922	922	0
90	20250306	195400	28022673	922	922	922	922	0
91	20250306	195300	28022673	922	922	922	922	0
92	20250306	195200	28022673	922	922	922	922	523
93	20250306	195100	28022673	922	922	922	922	0
94	20250306	195000	28022673	922	922	922	922	0
95	20250306	194900	28022673	922	922	922	922	0
96	20250306	194800	28022673	922	922	922	922	0
97	20250306	194700	28022673	922	922	922	922	0
98	20250306	194600	28022673	922	922	922	922	0
99	20250306	194500	28022673	922	922	922	922	0
100	20250306	194400	28022673	922	922	922	922	0
101	20250306	194300	28022673	922	922	922	922	0
102	20250306	194200	28022673	922	922	922	922	0
103	20250306	194100	28022673	922	922	922	922	0
104	20250306	194000	28022673	922	922	922	922	0
105	20250306	193900	28022673	922	922	922	922	0
106	20250306	193800	28022673	922	922	922	922	0
107	20250306	193700	28022673	922	922	922	922	0
108	20250306	193600	28022673	922	922	922	922	0
109	20250306	193500	28022673	922	922	922	922	0
110	20250306	193400	28022673	922	922	922	922	0
111	20250306	193300	28022673	922	922	922	922	0
112	20250306	193200	28022673	922	922	922	922	0
113	20250306	193100	28022673	922	922	922	922	0
114	20250306	193000	28022673	922	922	922	922	0
115	20250306	192900	28022673	922	922	922	922	0
116	20250306	192800	28022673	922	922	922	922	0
117	20250306	192700	28022673	922	922	922	922	0
118	20250306	192600	28022673	922	922	922	922	0
119	20250306	192500	28022673	922	922	922	922	0
120	20250306	192400	28022673	922	922	922	922	0
121	20250306	192300	28022673	922	922	922	922	0
122	20250306	192200	28022673	922	922	922	922	523
123	20250306	192100	28022673	922	922	922	922	0
124	20250306	192000	28022673	922	922	922	922	0
125	20250306	191900	28022673	922	922	922	922	0
126	20250306	191800	28022673	922	922	922	922	0
127	20250306	191700	28022673	922	922	922	922	0
128	20250306	191600	28022673	922	922	922	922	0
129	20250306	191500	28022673	922	922	922	922	0
130	20250306	191400	28022673	922	922	922	922	0
131	20250306	191300	28022673	922	922	922	922	0
132	20250306	191200	28022673	922	922	922	922	0
133	20250306	191100	28022673	922	922	922	922	0
134	20250306	191000	28022673	922	922	922	922	0
135	20250306	190900	28022673	922	922	922	922	0
136	20250306	190800	28022673	922	922	922	922	0
137	20250306	190700	28022673	922	922	922	922	0
138	20250306	190600	28022673	922	922	922	922	0
139	20250306	190500	28022673	922	922	922	922	0
140	20250306	190400	28022673	922	922	922	922	0
141	20250306	190300	28022673	922	922	922	922	0
142	20250306	190200	28022673	922	922	922	922	0
143	20250306	190100	28022673	922	922	922	922	0
144	20250306	190000	28022673	922	922	922	922	0
145	20250306	185900	28022673	922	922	922	922	0
146	20250306	185800	28022673	922	922	922	922	0
147	20250306	185700	28022673	922	922	922	922	0
148	20250306	185600	28022673	922	922	922	922	0
149	20250306	185500	28022673	922	922	922	922	0
150	20250306	185400	28022673	922	922	922	922	0
151	20250306	185300	28022673	922	922	922	922	0
152	20250306	185200	28022673	922	922	922	922	523
153	20250306	185100	28022673	922	922	922	922	0
154	20250306	185000	28022673	922	922	922	922	0
155	20250306	184900	28022673	922	922	922	922	0
156	20250306	184800	28022673	922	922	922	922	0
157	20250306	184700	28022673	922	922	922	922	0
158	20250306	184600	28022673	922	922	922	922	0
159	20250306	184500	28022673	922	922	922	922	0
160	20250306	184400	28022673	922	922	922	922	0
161	20250306	184300	28022673	922	922	922	922	0
162	20250306	184200	28022673	922	922	922	922	0
163	20250306	184100	28022673	922	922	922	922	0
164	20250306	184000	28022673	922	922	922	922	0
165	20250306	183900	28022673	922	922	922	922	0
166	20250306	183800	28022673	922	922	922	922	0
167	20250306	183700	28022673	922	922	922	922	0
168	20250306	183600	28022673	922	922	922	922	0
169	20250306	183500	28022673	922	922	922	922	0
170	20250306	183400	28022673	922	922	922	922	0
171	20250306	183300	28022673	922	922	922	922	0
172	20250306	183200	28022673	922	922	922	922	0
173	20250306	183100	28022673	922	922	922	922	0
174	20250306	183000	28022673	922	922	922	922	0
175	20250306	182900	28022673	922	922	922	922	0
176	20250306	182800	28022673	922	922	922	922	0
177	20250306	182700	28022673	922	922	922	922	0
178	20250306	182600	28022673	922	922	922	922	0
179	20250306	182500	28022673	922	922	922	922	0
180	20250306	182400	28022673	922	922	922	922	0
181	20250306	182300	28022673	922	922	922	922	0
182	20250306	182200	28022673	922	922	922	922	523
183	20250306	182100	28022673	922	922	922	922	0
184	20250306	182000	28022673	922	922	922	922	0
185	20250306	181900	28022673	922	922	922	922	0
186	20250306	181800	28022673	922	922	922	922	0
187	20250306	181700	28022673	922	922	922	922	0
188	20250306	181600	28022673	922	922	922	922	0
189	20250306	181500	28022673	922	922	922	922	0
190	20250306	181400	28022673	922	922	922	922	0
191	20250306	181300	28022673	922	922	922	922	0
192	20250306	181200	28022673	922	922	922	922	0
193	20250306	181100	28022673	922	922	922	922	0
194	20250306	181000	28022673	922	922	922	922	0
195	20250306	180900	28022673	922	922	922	922	0
196	20250306	180800	28022673	922	922	922	922	0
197	20250306	180700	28022673	922	922	922	922	0
198	20250306	180600	28022673	922	922	922	922	0
199	20250306	180500	28022673	922	922	922	922	0
200	20250306	180400	28022673	922	922	922	922	0
201	20250306	180300	28022673	922	922	922	922	0
202	20250306	180200	28022673	922	922	922	922	0
203	20250306	180100	28022673	922	922	922	922	0
204	20250306	180000	28022673	922	922	922	922	0
205	20250306	175900	28022673	922	922	922	922	0
206	20250306	175800	28022673	922	922	922	922	0
207	20250306	175700	28022673	922	922	922	922	0
208	20250306	175600	28022673	922	922	922	922	0
209	20250306	175500	28022673	922	922	922	922	0
210	20250306	175400	28022673	922	922	922	922	0
211	20250306	175300	28022673	922	922	922	922	0
212	20250306	175200	28022673	922	922	922	922	523
213	20250306	175100	28022673	922	922	922	922	0
214	20250306	175000	28022673	922	922	922	922	0
215	20250306	174900	28022673	922	922	922	922	0
216	20250306	174800	28022673	922	922	922	922	0
217	20250306	174700	28022673	922	922	922	922	0
218	20250306	174600	28022673	922	922	922	922	0
219	20250306	174500	28022673	922	922	922	922	0
220	20250306	174400	28022673	922	922	922	922	0
221	20250306	174300	28022673	922	922	922	922	0
222	20250306	174200	28022673	922	922	922	922	0
223	20250306	174100	28022673	922	922	922	922	0
224	20250306	174000	28022673	922	922	922	922	0
225	20250306	173900	28022673	922	922	922	922	0
226	20250306	173800	28022673	922	922	922	922	0
227	20250306	173700	28022673	922	922	922	922	0
228	20250306	173600	28022673	922	922	922	922	0
229	20250306	173500	28022673	922	922	922	922	0
230	20250306	173400	28022673	922	922	922	922	0
231	20250306	173300	28022673	922	922	922	922	0
232	20250306	173200	28022673	922	922	922	922	0
233	20250306	173100	28022673	922	922	922	922	0
234	20250306	173000	28022673	922	922	922	922	0
235	20250306	172900	28022673	922	922	922	922	0
236	20250306	172800	28022673	922	922	922	922	0
237	20250306	172700	28022673	922	922	922	922	0
238	20250306	172600	28022673	922	922	922	922	0
239	20250306	172500	28022673	922	922	922	922	0
240	20250306	172400	28022673	922	922	922	922	0
241	20250306	172300	28022673	922	922	922	922	0
242	20250306	172200	28022673	922	922	922	922	523
243	20250306	172100	28022673	922	922	922	922	0
244	20250306	172000	28022673	922	922	922	922	0
245	20250306	171900	28022673	922	922	922	922	0
246	20250306	171800	28022673	922	922	922	922	0
247	20250306	171700	28022673	922	922	922	922	0
248	20250306	171600	28022673	922	922	922	922	0
249	20250306	171500	28022673	922	922	922	922	0
250	20250306	171400	28022673	922	922	922	922	0
251	20250306	171300	28022673	922	922	922	922	0
252	20250306	171200	28022673	922	922	922	922	0
253	20250306	171100	28022673	922	922	922	922	0
254	20250306	171000	28022673	922	922	922	922	0
255	20250306	170900	28022673	922	922	922	922	0
256	20250306	170800	28022673	922	922	922	922	0
257	20250306	170700	28022673	922	922	922	922	0
258	20250306	170600	28022673	922	922	922	922	0
259	20250306	170500	28022673	922	922	922	922	0
260	20250306	170400	28022673	922	922	922	922	0
261	20250306	170300	28022673	922	922	922	922	0
262	20250306	170200	28022673	922	922	922	922	0
263	20250306	170100	28022673	922	922	922	922	0
264	20250306	170000	28022673	922	922	922	922	0
265	20250306	165900	28022673	922	922	922	922	0
266	20250306	165800	28022673	922	922	922	922	0
267	20250306	165700	28022673	922	922	922	922	0
268	20250306	165600	28022673	922	922	922	922	0
269	20250306	165500	28022673	922	922	922	922	0
270	20250306	165400	28022673	922	922	922	922	0
271	20250306	165300	28022673	922	922	922	922	0
272	20250306	165200	28022673	922	922	922	922	523
273	20250306	165100	28022673	922	922	922	922	0
274	20250306	165000	28022673	922	922	922	922	0
275	20250306	164900	28022673	922	922	922	922	0
276	20250306	164800	28022673	922	922	922	922	0
277	20250306	164700	28022673	922	922	922	922	0
278	20250306	164600	28022673	922	922	922	922	0
279	20250306	164500	28022673	922	922	922	922	0
280	20250306	164400	28022673	922	922	922	922	0
281	20250306	164300	28022673	922	922	922	922	0
282	20250306	164200	28022673	922	922	922	922	0
283	20250306	164100	28022673	922	922	922	922	0
284	20250306	164000	28022673	922	922	922	922	0
285	20250306	163900	28022673	922	922	922	922	0
286	20250306	163800	28022673	922	922	922	922	0
287	20250306	163700	28022673	922	922	922	922	0
288	20250306	163600	28022673	922	922	922	922	0
289	20250306	163500	28022673	922	922	922	922	0
290	20250306	163400	28022673	922	922	922	922	0
291	20250306	163300	28022673	922	922	922	922	0
292	20250306	163200	28022673	922	922	922	922	0
293	20250306	163100	28022673	922	922	922	922	0
294	20250306	163000	28022673	922	922	922	922	0
295	20250306	162900	28022673	922	922	922	922	0
296	20250306	162800	28022673	922	922	922	922	0
297	20250306	162700	28022673	922	922	922	922	0
298	20250306	162600	28022673	922	922	922	922	0
299	20250306	162500	28022673	922	922	922	922	0
300	20250306	162400	28022673	922	922	922	922	0
301	20250306	162300	28022673	922	922	922	922	0
302	20250306	162200	28022673	922	922	922	922	523
303	20250306	162100	28022673	922	922	922	922	0
304	20250306	162000	28022673	922	922	922	922	0
305	20250306	161900	28022673	922	922	922	922	0
306	20250306	161800	28022673	922	922	922	922	0
307	20250306	161700	28022673	922	922	922	922	0
308	20250306	161600	28022673	922	922	922	922	0
309	20250306	161500	28022673	922	922	922	922	0
310	20250306	161400	28022673	922	922	922	922	0
311	20250306	161300	28022673	922	922	922	922	0
312	20250306	161200	28022673	922	922	922	922	0
313	20250306	161100	28022673	922	922	922	922	0
314	20250306	161000	28022673	922	922	922	922	0
315	20250306	160900	28022673	922	922	922	922	0
316	20250306	160800	28022673	922	922	922	922	0
317	20250306	160700	28022673	922	922	922	922	0
318	20250306	160600	28022673	922	922	922	922	0
319	20250306	160500	28022673	922	922	922	922	0
320	20250306	160400	28022673	922	922	922	922	0
321	20250306	160300	28022673	922	922	922	922	0
322	20250306	160200	28022673	922	922	922	922	0
323	20250306	160100	28022673	922	922	922	922	0
324	20250306	160000	28022673	922	922	922	922	0
325	20250306	155900	28022673	922	922	922	922	0
326	20250306	155800	28022673	922	922	922	922	0
327	20250306	155700	28022673	922	922	922	922	0
328	20250306	155600	28022673	922	922	922	922	0
329	20250306	155500	28022673	922	922	922	922	0
330	20250306	155400	28022673	922	922	922	922	0
331	20250306	155300	28022673	922	922	922	922	0
332	20250306	155200	28022673	922	922	922	922	523
333	20250306	155100	28022673	922	922	922	922	0
334	20250306	155000	28022673	922	922	922	922	0
335	20250306	154900	28022673	922	922	922	922	0
336	20250306	154800	28022673	922	922	922	922	0
337	20250306	154700	28022673	922	922	922	922	0
338	20250306	154600	28022673	922	922	922	922	0
339	20250306	154500	28022673	922	922	922	922	0
340	20250306	154400	28022673	922	922	922	922	0
341	20250306	154300	28022673	922	922	922	922	0
342	20250306	154200	28022673	922	922	922	922	0
343	20250306	154100	28022673	922	922	922	922	0
344	20250306	154000	28022673	922	922	922	922	0
345	20250306	153900	28022673	922	922	922	922	0
346	20250306	153800	28022673	922	922	922	922	0
347	20250306	153700	28022673	922	922	922	922	0
348	20250306	153600	28022673	922	922	922	922	0
349	20250306	153500	28022673	922	922	922	922	0
350	20250306	153400	28022673	922	922	922	922	0
351	20250306	153300	28022673	922	922	922	922	0
352	20250306	153200	28022673	922	922	922	922	0
353	20250306	153100	28022673	922	922	922	922	0
354	20250306	153000	28022673	922	922	922	922	523
355	20250306	152900	27540467	917	917	917	917	0
356	20250306	152800	27540467	917	917	917	917	0
357	20250306	152700	27540467	917	917	917	917	0
358	20250306	152600	27540467	917	917	917	917	0
359	20250306	152500	27540467	917	917	917	917	0
360	20250306	152400	27540467	917	917	917	917	0
361	20250306	152300	27540467	917	917	917	917	0
362	20250306	152200	27540467	917	917	917	917	0
363	20250306	152100	27540467	917	917	917	917	0
364	20250306	152000	27540467	917	917	917	917	0
365	20250306	151900	27540467	917	921	921	917	806
366	20250306	151800	26799639	921	921	921	921	0
367	20250306	151700	26799639	921	921	921	921	0
368	20250306	151600	26799639	921	921	921	921	0
369	20250306	151500	26799639	921	921	921	921	0
370	20250306	151400	26799639	921	921	921	921	0
371	20250306	151300	26799639	921	921	921	921	0
372	20250306	151200	26799639	921	921	921	921	0
373	20250306	151100	26799639	921	921	921	921	0
374	20250306	151000	26799639	921	921	921	921	0
375	20250306	150900	26799639	921	921	921	921	1
376	20250306	150800	26798718	921	921	921	921	0
377	20250306	150700	26798718	921	921	921	921	1
378	20250306	150600	26797797	918	918	918	918	0
379	20250306	150500	26797797	918	918	918	918	0
380	20250306	150400	26797797	918	918	918	918	0
381	20250306	150300	26797797	918	918	918	918	0
382	20250306	150200	26797797	918	918	918	918	0
383	20250306	150100	26797797	918	918	918	918	0
384	20250306	150000	26797797	918	918	918	918	0
385	20250306	145900	26797797	918	918	918	918	0
386	20250306	145800	26797797	918	918	918	918	1
387	20250306	145700	26796879	917	917	917	917	0
388	20250306	145600	26796879	917	918	918	917	30
389	20250306	145500	26769343	917	917	917	917	0
390	20250306	145400	26769343	917	917	917	917	0
391	20250306	145300	26769343	917	917	917	917	0
392	20250306	145200	26769343	917	917	917	917	0
393	20250306	145100	26769343	917	917	917	917	0
394	20250306	145000	26769343	917	917	917	917	0
395	20250306	144900	26769343	917	917	917	917	0
396	20250306	144800	26769343	917	917	917	917	0
397	20250306	144700	26769343	917	917	917	917	0
398	20250306	144600	26769343	917	917	917	917	0
399	20250306	144500	26769343	917	917	917	917	0
400	20250306	144400	26769343	917	917	917	917	0
401	20250306	144300	26769343	917	917	917	917	4
402	20250306	144200	26765675	921	921	921	921	0
403	20250306	144100	26765675	921	921	921	921	1
404	20250306	144000	26764754	915	915	915	915	0
405	20250306	143900	26764754	915	915	915	915	0
406	20250306	143800	26764754	915	915	915	915	0
407	20250306	143700	26764754	915	915	915	915	0
408	20250306	143600	26764754	915	915	915	915	0
409	20250306	143500	26764754	915	915	915	915	0
410	20250306	143400	26764754	915	915	915	915	0
411	20250306	143300	26764754	915	915	915	915	0
412	20250306	143200	26764754	915	915	915	915	0
413	20250306	143100	26764754	915	915	915	915	0
414	20250306	143000	26764754	915	915	915	915	0
415	20250306	142900	26764754	915	915	915	915	0
416	20250306	142800	26764754	915	915	915	915	0
417	20250306	142700	26764754	915	919	919	915	200
418	20250306	142600	26581571	919	919	919	919	0
419	20250306	142500	26581571	919	919	919	919	0
420	20250306	142400	26581571	919	919	919	919	0
421	20250306	142300	26581571	919	919	919	919	0
422	20250306	142200	26581571	919	919	919	919	0
423	20250306	142100	26581571	919	920	920	919	259
424	20250306	142000	26343533	919	919	919	919	170
425	20250306	141900	26187303	920	920	920	920	0
426	20250306	141800	26187303	920	920	920	920	0
427	20250306	141700	26187303	920	921	921	920	89
428	20250306	141600	26105335	921	921	921	921	0
429	20250306	141500	26105335	921	921	921	921	0
430	20250306	141400	26105335	921	921	921	921	0
431	20250306	141300	26105335	921	921	921	921	0
432	20250306	141200	26105335	921	921	921	921	0
433	20250306	141100	26105335	921	921	921	921	0
434	20250306	141000	26105335	921	921	921	921	0
435	20250306	140900	26105335	921	921	921	921	0
436	20250306	140800	26105335	921	921	921	921	557
437	20250306	140700	25592338	921	921	921	921	0
438	20250306	140600	25592338	921	921	921	921	0
439	20250306	140500	25592338	921	922	922	921	100
440	20250306	140400	25500187	922	922	922	922	0
441	20250306	140300	25500187	922	922	922	922	0
442	20250306	140200	25500187	922	922	922	922	0
443	20250306	140100	25500187	922	922	922	922	29
444	20250306	140000	25473449	922	922	922	922	0
445	20250306	135900	25473449	922	922	922	922	0
446	20250306	135800	25473449	922	922	922	922	0
447	20250306	135700	25473449	922	922	922	922	0
448	20250306	135600	25473449	922	922	922	922	0
449	20250306	135500	25473449	922	922	922	922	0
450	20250306	135400	25473449	922	922	922	922	0
451	20250306	135300	25473449	922	922	922	922	0
452	20250306	135200	25473449	922	922	922	922	0
453	20250306	135100	25473449	922	922	922	922	90
454	20250306	135000	25390469	922	922	922	922	0
455	20250306	134900	25390469	922	922	922	922	0
456	20250306	134800	25390469	922	922	922	922	0
457	20250306	134700	25390469	922	922	922	922	0
458	20250306	134600	25390469	922	922	922	922	0
459	20250306	134500	25390469	922	922	922	922	0
460	20250306	134400	25390469	922	922	922	922	0
461	20250306	134300	25390469	922	922	922	922	0
462	20250306	134200	25390469	922	922	922	922	0
463	20250306	134100	25390469	922	922	922	922	0
464	20250306	134000	25390469	922	922	922	922	0
465	20250306	133900	25390469	922	922	922	922	0
466	20250306	133800	25390469	922	922	922	922	0
467	20250306	133700	25390469	922	922	922	922	81
468	20250306	133600	25315787	922	922	922	922	0
469	20250306	133500	25315787	922	922	922	922	0
470	20250306	133400	25315787	922	922	922	922	0
471	20250306	133300	25315787	922	922	922	922	15
472	20250306	133200	25301957	922	922	922	922	0
473	20250306	133100	25301957	922	922	922	922	1
474	20250306	133000	25301035	922	922	922	922	1076
475	20250306	132900	24308963	922	922	922	922	0
476	20250306	132800	24308963	922	922	922	922	0
477	20250306	132700	24308963	922	922	922	922	11
478	20250306	132600	24298821	922	922	922	922	0
479	20250306	132500	24298821	922	922	922	922	0
480	20250306	132400	24298821	922	922	922	922	0
481	20250306	132300	24298821	922	922	922	922	0
482	20250306	132200	24298821	922	922	922	922	0
483	20250306	132100	24298821	922	922	922	922	103
484	20250306	132000	24203855	922	922	922	922	0
485	20250306	131900	24203855	922	922	922	922	0
486	20250306	131800	24203855	922	922	922	922	0
487	20250306	131700	24203855	922	922	922	922	5
488	20250306	131600	24199245	922	922	922	922	0
489	20250306	131500	24199245	922	922	922	922	55
490	20250306	131400	24148535	922	922	922	922	1
491	20250306	131300	24147613	920	920	920	920	1
492	20250306	131200	24146693	921	921	921	921	0
493	20250306	131100	24146693	921	921	921	921	80
494	20250306	131000	24073013	920	920	920	920	5
495	20250306	130900	24068413	920	920	920	920	0
496	20250306	130800	24068413	920	920	920	920	0
497	20250306	130700	24068413	920	920	920	920	0
498	20250306	130600	24068413	920	920	920	920	0
499	20250306	130500	24068413	920	920	920	920	0
500	20250306	130400	24068413	920	920	920	920	0
501	20250306	130300	24068413	920	920	920	920	10
502	20250306	130200	24059213	921	921	921	921	0
503	20250306	130100	24059213	921	921	921	921	72
504	20250306	130000	23992901	921	921	921	921	0
505	20250306	125900	23992901	921	921	921	921	0
506	20250306	125800	23992901	921	921	921	921	0
507	20250306	125700	23992901	921	921	921	921	40
508	20250306	125600	23956061	921	921	921	921	0
509	20250306	125500	23956061	921	921	921	921	0
510	20250306	125400	23956061	921	921	921	921	0
511	20250306	125300	23956061	921	921	921	921	0
512	20250306	125200	23956061	921	921	921	921	0
513	20250306	125100	23956061	921	921	921	921	88
514	20250306	125000	23875013	922	922	922	922	0
515	20250306	124900	23875013	922	922	922	922	0
516	20250306	124800	23875013	922	922	922	922	1
517	20250306	124700	23874091	911	911	911	911	0
518	20250306	124600	23874091	911	916	916	911	2297
519	20250306	124500	21778053	914	914	914	914	0
520	20250306	124400	21778053	914	914	914	914	0
521	20250306	124300	21778053	914	914	914	914	0
522	20250306	124200	21778053	914	914	914	914	0
523	20250306	124100	21778053	914	914	914	914	0
524	20250306	124000	21778053	914	914	914	914	0
525	20250306	123900	21778053	914	914	914	914	0
526	20250306	123800	21778053	914	916	916	914	2099
527	20250306	123700	19859043	914	914	914	914	0
528	20250306	123600	19859043	914	914	914	914	0
529	20250306	123500	19859043	914	914	914	914	0
530	20250306	123400	19859043	914	914	914	914	1
531	20250306	123300	19858129	914	914	914	914	0
532	20250306	123200	19858129	914	914	914	914	1
533	20250306	123100	19857215	922	922	922	922	80
534	20250306	123000	19783455	922	922	922	922	0
535	20250306	122900	19783455	922	922	922	922	0
536	20250306	122800	19783455	922	922	922	922	0
537	20250306	122700	19783455	922	922	922	922	18
538	20250306	122600	19766859	923	923	923	923	0
539	20250306	122500	19766859	923	922	923	922	35
540	20250306	122400	19734588	914	914	914	914	34
541	20250306	122300	19703512	922	922	922	922	0
542	20250306	122200	19703512	922	922	922	922	0
543	20250306	122100	19703512	922	922	922	922	159
544	20250306	122000	19556914	923	923	923	923	0
545	20250306	121900	19556914	923	923	923	923	0
546	20250306	121800	19556914	923	923	923	923	0
547	20250306	121700	19556914	923	923	923	923	22
548	20250306	121600	19536608	925	925	925	925	0
549	20250306	121500	19536608	925	923	925	923	10
550	20250306	121400	19527366	915	915	915	915	1
551	20250306	121300	19526451	914	914	914	914	0
552	20250306	121200	19526451	914	914	914	914	0
553	20250306	121100	19526451	914	914	914	914	1
554	20250306	121000	19525537	914	914	914	914	0
555	20250306	120900	19525537	914	914	914	914	0
556	20250306	120800	19525537	914	914	914	914	218
557	20250306	120700	19326285	914	914	914	914	0
558	20250306	120600	19326285	914	914	914	914	0
559	20250306	120500	19326285	914	914	914	914	799
560	20250306	120400	18595999	914	914	914	914	0
561	20250306	120300	18595999	914	914	914	914	489
562	20250306	120200	18149053	915	915	915	915	0
563	20250306	120100	18149053	915	915	915	915	1343
564	20250306	120000	16920208	915	915	915	915	0
565	20250306	115900	16920208	915	916	916	915	3165
566	20250306	115800	14023466	917	917	917	917	0
567	20250306	115700	14023466	917	917	917	917	22
568	20250306	115600	14003292	917	918	918	917	220
569	20250306	115500	13801442	919	919	919	919	0
570	20250306	115400	13801442	919	919	919	919	0
571	20250306	115300	13801442	919	919	919	919	0
572	20250306	115200	13801442	919	919	919	919	0
573	20250306	115100	13801442	919	919	919	919	80
574	20250306	115000	13727922	919	919	919	919	0
575	20250306	114900	13727922	919	919	919	919	0
576	20250306	114800	13727922	919	919	919	919	5518
577	20250306	114700	8656880	919	920	920	919	368
578	20250306	114600	8318626	922	922	922	922	1
579	20250306	114500	8317704	923	923	923	923	22
580	20250306	114400	8297398	924	924	924	924	0
581	20250306	114300	8297398	924	924	924	924	0
582	20250306	114200	8297398	924	924	924	924	0
583	20250306	114100	8297398	924	924	924	924	80
584	20250306	114000	8223478	922	922	922	922	0
585	20250306	113900	8223478	922	922	922	922	0
586	20250306	113800	8223478	922	922	922	922	0
587	20250306	113700	8223478	922	922	922	922	0
588	20250306	113600	8223478	922	922	922	922	0
589	20250306	113500	8223478	922	922	922	922	0
590	20250306	113400	8223478	922	922	922	922	0
591	20250306	113300	8223478	922	922	922	922	0
592	20250306	113200	8223478	922	924	924	922	35
593	20250306	113100	8191204	924	924	924	924	80
594	20250306	113000	8117284	925	925	925	925	0
595	20250306	112900	8117284	925	925	925	925	0
596	20250306	112800	8117284	925	925	925	925	0
597	20250306	112700	8117284	925	925	925	925	40
598	20250306	112600	8080284	925	925	925	925	0
599	20250306	112500	8080284	925	925	925	925	10
600	20250306	112400	8071034	922	925	925	922	96
601	20250306	112300	7982317	925	925	925	925	0
602	20250306	112200	7982317	925	925	925	925	0
603	20250306	112100	7982317	925	925	925	925	0
604	20250306	112000	7982317	925	925	925	925	22
605	20250306	111900	7961967	925	925	925	925	2
606	20250306	111800	7960117	921	921	921	921	0
607	20250306	111700	7960117	921	921	921	921	0
608	20250306	111600	7960117	921	921	921	921	0
609	20250306	111500	7960117	921	924	924	921	105
610	20250306	111400	7863397	924	924	924	924	0
611	20250306	111300	7863397	924	924	924	924	79
612	20250306	111200	7790401	925	925	925	925	0
613	20250306	111100	7790401	925	925	925	925	80
614	20250306	111000	7716401	925	925	925	925	0
615	20250306	110900	7716401	925	925	925	925	0
616	20250306	110800	7716401	925	925	925	925	0
617	20250306	110700	7716401	925	925	925	925	0
618	20250306	110600	7716401	925	925	925	925	0
619	20250306	110500	7716401	925	925	925	925	0
620	20250306	110400	7716401	925	925	925	925	0
621	20250306	110300	7716401	925	925	925	925	0
622	20250306	110200	7716401	925	925	925	925	0
623	20250306	110100	7716401	925	925	925	925	80
624	20250306	110000	7642401	925	925	925	925	0
625	20250306	105900	7642401	925	925	925	925	0
626	20250306	105800	7642401	925	925	925	925	0
627	20250306	105700	7642401	925	925	925	925	20
628	20250306	105600	7623901	924	924	924	924	0
629	20250306	105500	7623901	924	924	924	924	0
630	20250306	105400	7623901	924	924	924	924	1
631	20250306	105300	7622977	925	925	925	925	0
632	20250306	105200	7622977	925	925	925	925	0
633	20250306	105100	7622977	925	925	925	925	0
634	20250306	105000	7622977	925	925	925	925	55
635	20250306	104900	7572102	925	925	925	925	0
636	20250306	104800	7572102	925	925	925	925	0
637	20250306	104700	7572102	925	924	925	924	80
638	20250306	104600	7498181	924	924	924	924	0
639	20250306	104500	7498181	924	924	924	924	0
640	20250306	104400	7498181	924	924	924	924	1
641	20250306	104300	7497257	920	920	920	920	0
642	20250306	104200	7497257	920	920	920	920	0
643	20250306	104100	7497257	920	924	924	920	240
644	20250306	104000	7275867	924	924	924	924	0
645	20250306	103900	7275867	924	924	924	924	0
646	20250306	103800	7275867	924	924	924	924	0
647	20250306	103700	7275867	924	924	924	924	0
648	20250306	103600	7275867	924	924	924	924	0
649	20250306	103500	7275867	924	924	924	924	840
650	20250306	103400	6499707	924	924	924	924	0
651	20250306	103300	6499707	924	924	924	924	160
652	20250306	103200	6351867	924	924	924	924	0
653	20250306	103100	6351867	924	924	924	924	160
654	20250306	103000	6204027	924	924	924	924	10
655	20250306	102900	6194787	924	924	924	924	0
656	20250306	102800	6194787	924	924	924	924	0
657	20250306	102700	6194787	924	924	924	924	0
658	20250306	102600	6194787	924	924	924	924	0
659	20250306	102500	6194787	924	924	924	924	1
660	20250306	102400	6193863	924	924	924	924	0
661	20250306	102300	6193863	924	924	924	924	0
662	20250306	102200	6193863	924	924	924	924	0
663	20250306	102100	6193863	924	924	924	924	0
664	20250306	102000	6193863	924	924	924	924	0
665	20250306	101900	6193863	924	924	924	924	0
666	20250306	101800	6193863	924	924	924	924	0
667	20250306	101700	6193863	924	924	924	924	820
668	20250306	101600	5436183	924	924	924	924	0
669	20250306	101500	5436183	924	924	924	924	30
670	20250306	101400	5408463	924	924	924	924	10
671	20250306	101300	5399223	920	920	920	920	0
672	20250306	101200	5399223	920	920	920	920	0
673	20250306	101100	5399223	920	920	920	920	0
674	20250306	101000	5399223	920	920	920	920	0
675	20250306	100900	5399223	920	920	920	920	0
676	20250306	100800	5399223	920	920	920	920	0
677	20250306	100700	5399223	920	920	920	920	509
678	20250306	100600	4930943	924	924	924	924	1
679	20250306	100500	4930019	924	924	924	924	0
680	20250306	100400	4930019	924	920	924	920	2
681	20250306	100300	4928175	923	923	923	923	0
682	20250306	100200	4928175	923	923	923	923	0
683	20250306	100100	4928175	923	923	923	923	160
684	20250306	100000	4780495	924	924	924	924	0
685	20250306	095900	4780495	924	924	924	924	0
686	20250306	095800	4780495	924	924	924	924	0
687	20250306	095700	4780495	924	924	924	924	1
688	20250306	095600	4779571	925	925	925	925	0
689	20250306	095500	4779571	925	925	925	925	0
690	20250306	095400	4779571	925	925	925	925	0
691	20250306	095300	4779571	925	920	925	920	10
692	20250306	095200	4770366	919	919	919	919	0
693	20250306	095100	4770366	919	919	919	919	100
694	20250306	095000	4678466	920	920	920	920	14
695	20250306	094900	4665586	920	920	920	920	1
696	20250306	094800	4664666	925	925	925	925	0
697	20250306	094700	4664666	925	924	925	924	108
698	20250306	094600	4564809	925	925	925	925	1
699	20250306	094500	4563884	920	920	920	920	0
700	20250306	094400	4563884	920	925	925	920	520
701	20250306	094300	4084348	924	924	924	924	948
702	20250306	094200	3208396	924	923	924	923	10
703	20250306	094100	3199157	924	925	925	924	145
704	20250306	094000	3065096	925	925	925	925	1
705	20250306	093900	3064171	924	924	924	924	0
706	20250306	093800	3064171	924	924	924	924	0
707	20250306	093700	3064171	924	924	924	924	0
708	20250306	093600	3064171	924	924	924	924	35
709	20250306	093500	3031831	924	924	924	924	0
710	20250306	093400	3031831	924	924	924	924	1
711	20250306	093300	3030907	925	925	925	925	50
712	20250306	093200	2984657	925	925	925	925	50
713	20250306	093100	2938407	925	923	925	916	190
714	20250306	093000	2762913	924	924	924	924	62
715	20250306	092900	2705625	924	924	924	924	0
716	20250306	092800	2705625	924	924	924	924	1
717	20250306	092700	2704701	925	925	925	925	0
718	20250306	092600	2704701	925	925	925	925	0
719	20250306	092500	2704701	925	925	925	925	0
720	20250306	092400	2704701	925	925	925	925	1
721	20250306	092300	2703776	914	921	921	914	1605
722	20250306	092200	1230605	923	923	923	923	0
723	20250306	092100	1230605	923	923	923	923	80
724	20250306	092000	1156765	921	923	923	921	1066
725	20250306	091900	172879	921	921	921	921	0
726	20250306	091800	172879	921	921	921	921	0
727	20250306	091700	172879	921	921	921	921	0
728	20250306	091600	172879	921	921	921	921	0
729	20250306	091500	172879	921	921	921	921	0
730	20250306	091400	172879	921	921	921	921	0
731	20250306	091300	172879	921	921	921	921	0
732	20250306	091200	172879	921	921	921	921	0
733	20250306	091100	172879	921	921	921	921	0
734	20250306	091000	172879	921	922	922	921	20
735	20250306	090900	154449	922	922	922	922	10
736	20250306	090800	145229	921	921	921	921	0
737	20250306	090700	145229	921	921	921	921	5
738	20250306	090600	140624	924	924	924	924	0
739	20250306	090500	140624	924	924	924	924	0
740	20250306	090400	140624	924	924	924	924	1
741	20250306	090300	139700	924	924	924	924	1
742	20250306	090200	138776	913	913	913	913	0
743	20250306	090100	138776	913	913	913	913	0
744	20250306	090000	138776	913	913	913	913	152