KissMeData/328380/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212200	37649399	911	911	911	911	988
3	20250307	212100	37649399	911	911	911	911	0
4	20250307	212000	37649399	911	911	911	911	0
5	20250307	211900	37649399	911	911	911	911	0
6	20250307	211800	37649399	911	911	911	911	0
7	20250307	211700	37649399	911	911	911	911	0
8	20250307	211600	37649399	911	911	911	911	0
9	20250307	211500	37649399	911	911	911	911	0
10	20250307	211400	37649399	911	911	911	911	0
11	20250307	211300	37649399	911	911	911	911	0
12	20250307	211200	37649399	911	911	911	911	0
13	20250307	211100	37649399	911	911	911	911	0
14	20250307	211000	37649399	911	911	911	911	0
15	20250307	210900	37649399	911	911	911	911	0
16	20250307	210800	37649399	911	911	911	911	0
17	20250307	210700	37649399	911	911	911	911	0
18	20250307	210600	37649399	911	911	911	911	0
19	20250307	210500	37649399	911	911	911	911	0
20	20250307	210400	37649399	911	911	911	911	0
21	20250307	210300	37649399	911	911	911	911	0
22	20250307	210200	37649399	911	911	911	911	0
23	20250307	210100	37649399	911	911	911	911	0
24	20250307	210000	37649399	911	911	911	911	0
25	20250307	205900	37649399	911	911	911	911	0
26	20250307	205800	37649399	911	911	911	911	0
27	20250307	205700	37649399	911	911	911	911	0
28	20250307	205600	37649399	911	911	911	911	0
29	20250307	205500	37649399	911	911	911	911	0
30	20250307	205400	37649399	911	911	911	911	0
31	20250307	205300	37649399	911	911	911	911	0
32	20250307	205200	37649399	911	911	911	911	988
33	20250307	205100	37649399	911	911	911	911	0
34	20250307	205000	37649399	911	911	911	911	0
35	20250307	204900	37649399	911	911	911	911	0
36	20250307	204800	37649399	911	911	911	911	0
37	20250307	204700	37649399	911	911	911	911	0
38	20250307	204600	37649399	911	911	911	911	0
39	20250307	204500	37649399	911	911	911	911	0
40	20250307	204400	37649399	911	911	911	911	0
41	20250307	204300	37649399	911	911	911	911	0
42	20250307	204200	37649399	911	911	911	911	0
43	20250307	204100	37649399	911	911	911	911	0
44	20250307	204000	37649399	911	911	911	911	0
45	20250307	203900	37649399	911	911	911	911	0
46	20250307	203800	37649399	911	911	911	911	0
47	20250307	203700	37649399	911	911	911	911	0
48	20250307	203600	37649399	911	911	911	911	0
49	20250307	203500	37649399	911	911	911	911	0
50	20250307	203400	37649399	911	911	911	911	0
51	20250307	203300	37649399	911	911	911	911	0
52	20250307	203200	37649399	911	911	911	911	0
53	20250307	203100	37649399	911	911	911	911	0
54	20250307	203000	37649399	911	911	911	911	0
55	20250307	202900	37649399	911	911	911	911	0
56	20250307	202800	37649399	911	911	911	911	0
57	20250307	202700	37649399	911	911	911	911	0
58	20250307	202600	37649399	911	911	911	911	0
59	20250307	202500	37649399	911	911	911	911	0
60	20250307	202400	37649399	911	911	911	911	0
61	20250307	202300	37649399	911	911	911	911	0
62	20250307	202200	37649399	911	911	911	911	988
63	20250307	202100	37649399	911	911	911	911	0
64	20250307	202000	37649399	911	911	911	911	0
65	20250307	201900	37649399	911	911	911	911	0
66	20250307	201800	37649399	911	911	911	911	0
67	20250307	201700	37649399	911	911	911	911	0
68	20250307	201600	37649399	911	911	911	911	0
69	20250307	201500	37649399	911	911	911	911	0
70	20250307	201400	37649399	911	911	911	911	0
71	20250307	201300	37649399	911	911	911	911	0
72	20250307	201200	37649399	911	911	911	911	0
73	20250307	201100	37649399	911	911	911	911	0
74	20250307	201000	37649399	911	911	911	911	0
75	20250307	200900	37649399	911	911	911	911	0
76	20250307	200800	37649399	911	911	911	911	0
77	20250307	200700	37649399	911	911	911	911	0
78	20250307	200600	37649399	911	911	911	911	0
79	20250307	200500	37649399	911	911	911	911	0
80	20250307	200400	37649399	911	911	911	911	0
81	20250307	200300	37649399	911	911	911	911	0
82	20250307	200200	37649399	911	911	911	911	0
83	20250307	200100	37649399	911	911	911	911	0
84	20250307	200000	37649399	911	911	911	911	0
85	20250307	195900	37649399	911	911	911	911	0
86	20250307	195800	37649399	911	911	911	911	0
87	20250307	195700	37649399	911	911	911	911	0
88	20250307	195600	37649399	911	911	911	911	0
89	20250307	195500	37649399	911	911	911	911	0
90	20250307	195400	37649399	911	911	911	911	0
91	20250307	195300	37649399	911	911	911	911	0
92	20250307	195200	37649399	911	911	911	911	988
93	20250307	195100	37649399	911	911	911	911	0
94	20250307	195000	37649399	911	911	911	911	0
95	20250307	194900	37649399	911	911	911	911	0
96	20250307	194800	37649399	911	911	911	911	0
97	20250307	194700	37649399	911	911	911	911	0
98	20250307	194600	37649399	911	911	911	911	0
99	20250307	194500	37649399	911	911	911	911	0
100	20250307	194400	37649399	911	911	911	911	0
101	20250307	194300	37649399	911	911	911	911	0
102	20250307	194200	37649399	911	911	911	911	0
103	20250307	194100	37649399	911	911	911	911	0
104	20250307	194000	37649399	911	911	911	911	0
105	20250307	193900	37649399	911	911	911	911	0
106	20250307	193800	37649399	911	911	911	911	0
107	20250307	193700	37649399	911	911	911	911	0
108	20250307	193600	37649399	911	911	911	911	0
109	20250307	193500	37649399	911	911	911	911	0
110	20250307	193400	37649399	911	911	911	911	0
111	20250307	193300	37649399	911	911	911	911	0
112	20250307	193200	37649399	911	911	911	911	0
113	20250307	193100	37649399	911	911	911	911	0
114	20250307	193000	37649399	911	911	911	911	0
115	20250307	192900	37649399	911	911	911	911	0
116	20250307	192800	37649399	911	911	911	911	0
117	20250307	192700	37649399	911	911	911	911	0
118	20250307	192600	37649399	911	911	911	911	0
119	20250307	192500	37649399	911	911	911	911	0
120	20250307	192400	37649399	911	911	911	911	0
121	20250307	192300	37649399	911	911	911	911	0
122	20250307	192200	37649399	911	911	911	911	988
123	20250307	192100	37649399	911	911	911	911	0
124	20250307	192000	37649399	911	911	911	911	0
125	20250307	191900	37649399	911	911	911	911	0
126	20250307	191800	37649399	911	911	911	911	0
127	20250307	191700	37649399	911	911	911	911	0
128	20250307	191600	37649399	911	911	911	911	0
129	20250307	191500	37649399	911	911	911	911	0
130	20250307	191400	37649399	911	911	911	911	0
131	20250307	191300	37649399	911	911	911	911	0
132	20250307	191200	37649399	911	911	911	911	0
133	20250307	191100	37649399	911	911	911	911	0
134	20250307	191000	37649399	911	911	911	911	0
135	20250307	190900	37649399	911	911	911	911	0
136	20250307	190800	37649399	911	911	911	911	0
137	20250307	190700	37649399	911	911	911	911	0
138	20250307	190600	37649399	911	911	911	911	0
139	20250307	190500	37649399	911	911	911	911	0
140	20250307	190400	37649399	911	911	911	911	0
141	20250307	190300	37649399	911	911	911	911	0
142	20250307	190200	37649399	911	911	911	911	0
143	20250307	190100	37649399	911	911	911	911	0
144	20250307	190000	37649399	911	911	911	911	0
145	20250307	185900	37649399	911	911	911	911	0
146	20250307	185800	37649399	911	911	911	911	0
147	20250307	185700	37649399	911	911	911	911	0
148	20250307	185600	37649399	911	911	911	911	0
149	20250307	185500	37649399	911	911	911	911	0
150	20250307	185400	37649399	911	911	911	911	0
151	20250307	185300	37649399	911	911	911	911	0
152	20250307	185200	37649399	911	911	911	911	988
153	20250307	185100	37649399	911	911	911	911	0
154	20250307	185000	37649399	911	911	911	911	0
155	20250307	184900	37649399	911	911	911	911	0
156	20250307	184800	37649399	911	911	911	911	0
157	20250307	184700	37649399	911	911	911	911	0
158	20250307	184600	37649399	911	911	911	911	0
159	20250307	184500	37649399	911	911	911	911	0
160	20250307	184400	37649399	911	911	911	911	0
161	20250307	184300	37649399	911	911	911	911	0
162	20250307	184200	37649399	911	911	911	911	0
163	20250307	184100	37649399	911	911	911	911	0
164	20250307	184000	37649399	911	911	911	911	0
165	20250307	183900	37649399	911	911	911	911	0
166	20250307	183800	37649399	911	911	911	911	0
167	20250307	183700	37649399	911	911	911	911	0
168	20250307	183600	37649399	911	911	911	911	0
169	20250307	183500	37649399	911	911	911	911	0
170	20250307	183400	37649399	911	911	911	911	0
171	20250307	183300	37649399	911	911	911	911	0
172	20250307	183200	37649399	911	911	911	911	0
173	20250307	183100	37649399	911	911	911	911	0
174	20250307	183000	37649399	911	911	911	911	0
175	20250307	182900	37649399	911	911	911	911	0
176	20250307	182800	37649399	911	911	911	911	0
177	20250307	182700	37649399	911	911	911	911	0
178	20250307	182600	37649399	911	911	911	911	0
179	20250307	182500	37649399	911	911	911	911	0
180	20250307	182400	37649399	911	911	911	911	0
181	20250307	182300	37649399	911	911	911	911	0
182	20250307	182200	37649399	911	911	911	911	988
183	20250307	182100	37649399	911	911	911	911	0
184	20250307	182000	37649399	911	911	911	911	0
185	20250307	181900	37649399	911	911	911	911	0
186	20250307	181800	37649399	911	911	911	911	0
187	20250307	181700	37649399	911	911	911	911	0
188	20250307	181600	37649399	911	911	911	911	0
189	20250307	181500	37649399	911	911	911	911	0
190	20250307	181400	37649399	911	911	911	911	0
191	20250307	181300	37649399	911	911	911	911	0
192	20250307	181200	37649399	911	911	911	911	0
193	20250307	181100	37649399	911	911	911	911	0
194	20250307	181000	37649399	911	911	911	911	0
195	20250307	180900	37649399	911	911	911	911	0
196	20250307	180800	37649399	911	911	911	911	0
197	20250307	180700	37649399	911	911	911	911	0
198	20250307	180600	37649399	911	911	911	911	0
199	20250307	180500	37649399	911	911	911	911	0
200	20250307	180400	37649399	911	911	911	911	0
201	20250307	180300	37649399	911	911	911	911	0
202	20250307	180200	37649399	911	911	911	911	0
203	20250307	180100	37649399	911	911	911	911	0
204	20250307	180000	37649399	911	911	911	911	0
205	20250307	175900	37649399	911	911	911	911	0
206	20250307	175800	37649399	911	911	911	911	0
207	20250307	175700	37649399	911	911	911	911	0
208	20250307	175600	37649399	911	911	911	911	0
209	20250307	175500	37649399	911	911	911	911	0
210	20250307	175400	37649399	911	911	911	911	0
211	20250307	175300	37649399	911	911	911	911	0
212	20250307	175200	37649399	911	911	911	911	988
213	20250307	175100	37649399	911	911	911	911	0
214	20250307	175000	37649399	911	911	911	911	0
215	20250307	174900	37649399	911	911	911	911	0
216	20250307	174800	37649399	911	911	911	911	0
217	20250307	174700	37649399	911	911	911	911	0
218	20250307	174600	37649399	911	911	911	911	0
219	20250307	174500	37649399	911	911	911	911	0
220	20250307	174400	37649399	911	911	911	911	0
221	20250307	174300	37649399	911	911	911	911	0
222	20250307	174200	37649399	911	911	911	911	0
223	20250307	174100	37649399	911	911	911	911	0
224	20250307	174000	37649399	911	911	911	911	0
225	20250307	173900	37649399	911	911	911	911	0
226	20250307	173800	37649399	911	911	911	911	0
227	20250307	173700	37649399	911	911	911	911	0
228	20250307	173600	37649399	911	911	911	911	0
229	20250307	173500	37649399	911	911	911	911	0
230	20250307	173400	37649399	911	911	911	911	0
231	20250307	173300	37649399	911	911	911	911	0
232	20250307	173200	37649399	911	911	911	911	0
233	20250307	173100	37649399	911	911	911	911	0
234	20250307	173000	37649399	911	911	911	911	0
235	20250307	172900	37649399	911	911	911	911	0
236	20250307	172800	37649399	911	911	911	911	0
237	20250307	172700	37649399	911	911	911	911	0
238	20250307	172600	37649399	911	911	911	911	0
239	20250307	172500	37649399	911	911	911	911	0
240	20250307	172400	37649399	911	911	911	911	0
241	20250307	172300	37649399	911	911	911	911	0
242	20250307	172200	37649399	911	911	911	911	988
243	20250307	172100	37649399	911	911	911	911	0
244	20250307	172000	37649399	911	911	911	911	0
245	20250307	171900	37649399	911	911	911	911	0
246	20250307	171800	37649399	911	911	911	911	0
247	20250307	171700	37649399	911	911	911	911	0
248	20250307	171600	37649399	911	911	911	911	0
249	20250307	171500	37649399	911	911	911	911	0
250	20250307	171400	37649399	911	911	911	911	0
251	20250307	171300	37649399	911	911	911	911	0
252	20250307	171200	37649399	911	911	911	911	0
253	20250307	171100	37649399	911	911	911	911	0
254	20250307	171000	37649399	911	911	911	911	0
255	20250307	170900	37649399	911	911	911	911	0
256	20250307	170800	37649399	911	911	911	911	0
257	20250307	170700	37649399	911	911	911	911	0
258	20250307	170600	37649399	911	911	911	911	0
259	20250307	170500	37649399	911	911	911	911	0
260	20250307	170400	37649399	911	911	911	911	0
261	20250307	170300	37649399	911	911	911	911	0
262	20250307	170200	37649399	911	911	911	911	0
263	20250307	170100	37649399	911	911	911	911	0
264	20250307	170000	37649399	911	911	911	911	0
265	20250307	165900	37649399	911	911	911	911	0
266	20250307	165800	37649399	911	911	911	911	0
267	20250307	165700	37649399	911	911	911	911	0
268	20250307	165600	37649399	911	911	911	911	0
269	20250307	165500	37649399	911	911	911	911	0
270	20250307	165400	37649399	911	911	911	911	0
271	20250307	165300	37649399	911	911	911	911	0
272	20250307	165200	37649399	911	911	911	911	988
273	20250307	165100	37649399	911	911	911	911	0
274	20250307	165000	37649399	911	911	911	911	0
275	20250307	164900	37649399	911	911	911	911	0
276	20250307	164800	37649399	911	911	911	911	0
277	20250307	164700	37649399	911	911	911	911	0
278	20250307	164600	37649399	911	911	911	911	0
279	20250307	164500	37649399	911	911	911	911	0
280	20250307	164400	37649399	911	911	911	911	0
281	20250307	164300	37649399	911	911	911	911	0
282	20250307	164200	37649399	911	911	911	911	0
283	20250307	164100	37649399	911	911	911	911	0
284	20250307	164000	37649399	911	911	911	911	0
285	20250307	163900	37649399	911	911	911	911	0
286	20250307	163800	37649399	911	911	911	911	0
287	20250307	163700	37649399	911	911	911	911	0
288	20250307	163600	37649399	911	911	911	911	0
289	20250307	163500	37649399	911	911	911	911	0
290	20250307	163400	37649399	911	911	911	911	0
291	20250307	163300	37649399	911	911	911	911	0
292	20250307	163200	37649399	911	911	911	911	0
293	20250307	163100	37649399	911	911	911	911	0
294	20250307	163000	37649399	911	911	911	911	0
295	20250307	162900	37649399	911	911	911	911	0
296	20250307	162800	37649399	911	911	911	911	0
297	20250307	162700	37649399	911	911	911	911	0
298	20250307	162600	37649399	911	911	911	911	0
299	20250307	162500	37649399	911	911	911	911	0
300	20250307	162400	37649399	911	911	911	911	0
301	20250307	162300	37649399	911	911	911	911	0
302	20250307	162200	37649399	911	911	911	911	988
303	20250307	162100	37649399	911	911	911	911	0
304	20250307	162000	37649399	911	911	911	911	0
305	20250307	161900	37649399	911	911	911	911	0
306	20250307	161800	37649399	911	911	911	911	0
307	20250307	161700	37649399	911	911	911	911	0
308	20250307	161600	37649399	911	911	911	911	0
309	20250307	161500	37649399	911	911	911	911	0
310	20250307	161400	37649399	911	911	911	911	0
311	20250307	161300	37649399	911	911	911	911	0
312	20250307	161200	37649399	911	911	911	911	0
313	20250307	161100	37649399	911	911	911	911	0
314	20250307	161000	37649399	911	911	911	911	0
315	20250307	160900	37649399	911	911	911	911	0
316	20250307	160800	37649399	911	911	911	911	0
317	20250307	160700	37649399	911	911	911	911	0
318	20250307	160600	37649399	911	911	911	911	0
319	20250307	160500	37649399	911	911	911	911	0
320	20250307	160400	37649399	911	911	911	911	0
321	20250307	160300	37649399	911	911	911	911	0
322	20250307	160200	37649399	911	911	911	911	0
323	20250307	160100	37649399	911	911	911	911	0
324	20250307	160000	37649399	911	911	911	911	0
325	20250307	155900	37649399	911	911	911	911	0
326	20250307	155800	37649399	911	911	911	911	0
327	20250307	155700	37649399	911	911	911	911	0
328	20250307	155600	37649399	911	911	911	911	0
329	20250307	155500	37649399	911	911	911	911	0
330	20250307	155400	37649399	911	911	911	911	0
331	20250307	155300	37649399	911	911	911	911	0
332	20250307	155200	37649399	911	911	911	911	988
333	20250307	155100	37649399	911	911	911	911	0
334	20250307	155000	37649399	911	911	911	911	0
335	20250307	154900	37649399	911	911	911	911	0
336	20250307	154800	37649399	911	911	911	911	0
337	20250307	154700	37649399	911	911	911	911	0
338	20250307	154600	37649399	911	911	911	911	0
339	20250307	154500	37649399	911	911	911	911	0
340	20250307	154400	37649399	911	911	911	911	0
341	20250307	154300	37649399	911	911	911	911	0
342	20250307	154200	37649399	911	911	911	911	0
343	20250307	154100	37649399	911	911	911	911	0
344	20250307	154000	37649399	911	911	911	911	0
345	20250307	153900	37649399	911	911	911	911	0
346	20250307	153800	37649399	911	911	911	911	0
347	20250307	153700	37649399	911	911	911	911	0
348	20250307	153600	37649399	911	911	911	911	0
349	20250307	153500	37649399	911	911	911	911	0
350	20250307	153400	37649399	911	911	911	911	0
351	20250307	153300	37649399	911	911	911	911	0
352	20250307	153200	37649399	911	911	911	911	0
353	20250307	153100	37649399	911	911	911	911	0
354	20250307	153000	37649399	911	911	911	911	988
355	20250307	152900	36749331	910	910	910	910	0
356	20250307	152800	36749331	910	910	910	910	0
357	20250307	152700	36749331	910	910	910	910	0
358	20250307	152600	36749331	910	910	910	910	0
359	20250307	152500	36749331	910	910	910	910	0
360	20250307	152400	36749331	910	910	910	910	0
361	20250307	152300	36749331	910	910	910	910	0
362	20250307	152200	36749331	910	910	910	910	0
363	20250307	152100	36749331	910	910	910	910	0
364	20250307	152000	36749331	910	910	910	910	0
365	20250307	151900	36749331	910	910	910	910	3
366	20250307	151800	36746601	910	910	910	910	11
367	20250307	151700	36736591	910	910	910	910	1
368	20250307	151600	36735681	902	910	910	902	11
369	20250307	151500	36725751	902	902	902	902	8177
370	20250307	151400	29350097	911	911	911	911	1
371	20250307	151300	29349186	900	900	900	900	0
372	20250307	151200	29349186	900	903	903	900	514
373	20250307	151100	28886352	904	907	907	904	2813
374	20250307	151000	26340669	906	907	907	906	1188
375	20250307	150900	25264339	907	907	907	907	62
376	20250307	150800	25208105	908	910	910	907	2971
377	20250307	150700	22505954	910	910	910	910	0
378	20250307	150600	22505954	910	910	910	910	0
379	20250307	150500	22505954	910	913	913	910	2554
380	20250307	150400	20176860	913	913	913	913	0
381	20250307	150300	20176860	913	913	913	913	5
382	20250307	150200	20172295	913	913	913	913	0
383	20250307	150100	20172295	913	913	913	913	0
384	20250307	150000	20172295	913	913	913	913	0
385	20250307	145900	20172295	913	913	913	913	68
386	20250307	145800	20110211	914	914	914	914	0
387	20250307	145700	20110211	914	914	914	914	0
388	20250307	145600	20110211	914	915	915	914	20
389	20250307	145500	20091921	917	917	917	917	0
390	20250307	145400	20091921	917	914	917	914	87
391	20250307	145300	20012148	915	915	916	915	1047
392	20250307	145200	19054139	915	915	915	915	0
393	20250307	145100	19054139	915	916	916	915	3033
394	20250307	145000	16276958	918	918	918	918	10
395	20250307	144900	16267778	917	917	917	917	0
396	20250307	144800	16267778	917	917	917	917	0
397	20250307	144700	16267778	917	917	917	917	16
398	20250307	144600	16253106	917	917	917	917	0
399	20250307	144500	16253106	917	917	917	917	0
400	20250307	144400	16253106	917	917	917	917	0
401	20250307	144300	16253106	917	917	917	917	0
402	20250307	144200	16253106	917	917	917	917	598
403	20250307	144100	15704740	918	918	918	918	0
404	20250307	144000	15704740	918	918	918	918	1
405	20250307	143900	15703822	918	918	918	918	0
406	20250307	143800	15703822	918	918	918	918	0
407	20250307	143700	15703822	918	918	918	918	120
408	20250307	143600	15593662	918	918	918	918	0
409	20250307	143500	15593662	918	918	918	918	220
410	20250307	143400	15391702	918	918	918	918	0
411	20250307	143300	15391702	918	918	918	918	0
412	20250307	143200	15391702	918	918	918	918	0
413	20250307	143100	15391702	918	918	918	918	0
414	20250307	143000	15391702	918	918	918	918	0
415	20250307	142900	15391702	918	918	918	918	0
416	20250307	142800	15391702	918	918	918	918	0
417	20250307	142700	15391702	918	918	918	918	0
418	20250307	142600	15391702	918	918	918	918	0
419	20250307	142500	15391702	918	918	918	918	0
420	20250307	142400	15391702	918	918	918	918	0
421	20250307	142300	15391702	918	918	918	918	0
422	20250307	142200	15391702	918	918	918	918	0
423	20250307	142100	15391702	918	918	918	918	0
424	20250307	142000	15391702	918	918	918	918	0
425	20250307	141900	15391702	918	918	918	918	0
426	20250307	141800	15391702	918	918	918	918	0
427	20250307	141700	15391702	918	918	918	918	30
428	20250307	141600	15364162	917	917	917	917	0
429	20250307	141500	15364162	917	917	917	917	0
430	20250307	141400	15364162	917	917	917	917	0
431	20250307	141300	15364162	917	917	917	917	0
432	20250307	141200	15364162	917	917	917	917	0
433	20250307	141100	15364162	917	917	917	917	0
434	20250307	141000	15364162	917	917	917	917	0
435	20250307	140900	15364162	917	917	917	917	0
436	20250307	140800	15364162	917	917	917	917	0
437	20250307	140700	15364162	917	917	917	917	120
438	20250307	140600	15254122	917	917	917	917	60
439	20250307	140500	15199102	917	917	917	917	0
440	20250307	140400	15199102	917	917	917	917	0
441	20250307	140300	15199102	917	919	919	917	182
442	20250307	140200	15031953	921	921	921	921	11
443	20250307	140100	15021822	920	920	920	920	1
444	20250307	140000	15020902	920	920	920	920	112
445	20250307	135900	14917862	920	920	920	920	0
446	20250307	135800	14917862	920	920	920	920	0
447	20250307	135700	14917862	920	920	920	920	83
448	20250307	135600	14841502	920	920	920	920	0
449	20250307	135500	14841502	920	920	920	920	120
450	20250307	135400	14731102	921	921	921	921	0
451	20250307	135300	14731102	921	921	921	921	1
452	20250307	135200	14730181	921	921	921	921	0
453	20250307	135100	14730181	921	921	921	921	78
454	20250307	135000	14658343	921	921	921	921	0
455	20250307	134900	14658343	921	921	921	921	0
456	20250307	134800	14658343	921	921	921	921	100
457	20250307	134700	14566243	921	921	921	921	0
458	20250307	134600	14566243	921	921	921	921	0
459	20250307	134500	14566243	921	921	921	921	0
460	20250307	134400	14566243	921	921	921	921	34
461	20250307	134300	14534929	920	921	921	920	151
462	20250307	134200	14395978	921	921	921	921	1
463	20250307	134100	14395057	919	919	919	919	0
464	20250307	134000	14395057	919	919	919	919	0
465	20250307	133900	14395057	919	919	919	919	0
466	20250307	133800	14395057	919	919	919	919	0
467	20250307	133700	14395057	919	919	919	919	0
468	20250307	133600	14395057	919	919	919	919	0
469	20250307	133500	14395057	919	919	919	919	247
470	20250307	133400	14168064	922	922	922	922	0
471	20250307	133300	14168064	922	922	922	922	0
472	20250307	133200	14168064	922	922	922	922	0
473	20250307	133100	14168064	922	922	922	922	0
474	20250307	133000	14168064	922	922	922	922	0
475	20250307	132900	14168064	922	922	922	922	0
476	20250307	132800	14168064	922	922	922	922	0
477	20250307	132700	14168064	922	922	922	922	120
478	20250307	132600	14057424	925	925	925	925	0
479	20250307	132500	14057424	925	925	925	925	0
480	20250307	132400	14057424	925	925	925	925	0
481	20250307	132300	14057424	925	925	925	925	0
482	20250307	132200	14057424	925	925	925	925	0
483	20250307	132100	14057424	925	925	925	925	0
484	20250307	132000	14057424	925	925	925	925	0
485	20250307	131900	14057424	925	925	925	925	0
486	20250307	131800	14057424	925	925	925	925	1
487	20250307	131700	14056499	924	924	924	924	360
488	20250307	131600	13723859	925	925	925	925	0
489	20250307	131500	13723859	925	925	925	925	0
490	20250307	131400	13723859	925	925	925	925	0
491	20250307	131300	13723859	925	925	925	925	0
492	20250307	131200	13723859	925	925	925	925	0
493	20250307	131100	13723859	925	920	925	920	580
494	20250307	131000	13188898	920	920	920	920	0
495	20250307	130900	13188898	920	920	920	920	0
496	20250307	130800	13188898	920	920	920	920	3
497	20250307	130700	13186138	919	919	919	919	103
498	20250307	130600	13091481	919	919	919	919	0
499	20250307	130500	13091481	919	919	919	919	0
500	20250307	130400	13091481	919	919	919	919	0
501	20250307	130300	13091481	919	919	919	919	0
502	20250307	130200	13091481	919	919	919	919	0
503	20250307	130100	13091481	919	919	919	919	35
504	20250307	130000	13059316	919	919	919	919	0
505	20250307	125900	13059316	919	919	919	919	0
506	20250307	125800	13059316	919	919	919	919	0
507	20250307	125700	13059316	919	918	919	918	10
508	20250307	125600	13050127	917	917	917	917	0
509	20250307	125500	13050127	917	917	917	917	0
510	20250307	125400	13050127	917	917	917	917	0
511	20250307	125300	13050127	917	917	917	917	0
512	20250307	125200	13050127	917	917	917	917	110
513	20250307	125100	12949257	918	918	918	918	0
514	20250307	125000	12949257	918	918	918	918	0
515	20250307	124900	12949257	918	918	918	918	3
516	20250307	124800	12946503	918	918	918	918	16
517	20250307	124700	12931815	917	917	917	917	1
518	20250307	124600	12930898	919	919	919	919	0
519	20250307	124500	12930898	919	919	919	919	0
520	20250307	124400	12930898	919	919	919	919	0
521	20250307	124300	12930898	919	919	919	919	0
522	20250307	124200	12930898	919	919	919	919	0
523	20250307	124100	12930898	919	917	919	917	5
524	20250307	124000	12926307	916	916	916	916	0
525	20250307	123900	12926307	916	916	916	916	0
526	20250307	123800	12926307	916	916	916	916	0
527	20250307	123700	12926307	916	916	916	916	0
528	20250307	123600	12926307	916	916	916	916	7
529	20250307	123500	12919895	916	916	916	916	0
530	20250307	123400	12919895	916	916	916	916	0
531	20250307	123300	12919895	916	916	916	916	796
532	20250307	123200	12190759	919	919	919	919	0
533	20250307	123100	12190759	919	919	919	919	0
534	20250307	123000	12190759	919	919	919	919	0
535	20250307	122900	12190759	919	919	919	919	240
536	20250307	122800	11970199	921	921	921	921	0
537	20250307	122700	11970199	921	921	921	921	0
538	20250307	122600	11970199	921	921	921	921	0
539	20250307	122500	11970199	921	921	921	921	10
540	20250307	122400	11960989	917	917	917	917	0
541	20250307	122300	11960989	917	917	917	917	150
542	20250307	122200	11823439	916	916	916	916	0
543	20250307	122100	11823439	916	916	916	916	386
544	20250307	122000	11469863	916	916	916	916	0
545	20250307	121900	11469863	916	916	916	916	1
546	20250307	121800	11468947	916	916	916	916	4
547	20250307	121700	11465283	915	915	915	915	0
548	20250307	121600	11465283	915	915	915	915	6
549	20250307	121500	11459793	915	915	915	915	0
550	20250307	121400	11459793	915	915	915	915	0
551	20250307	121300	11459793	915	915	915	915	6
552	20250307	121200	11454303	916	916	916	916	209
553	20250307	121100	11262859	916	916	916	916	0
554	20250307	121000	11262859	916	916	916	916	0
555	20250307	120900	11262859	916	916	916	916	0
556	20250307	120800	11262859	916	916	916	916	0
557	20250307	120700	11262859	916	916	916	916	0
558	20250307	120600	11262859	916	916	916	916	0
559	20250307	120500	11262859	916	916	916	916	0
560	20250307	120400	11262859	916	916	916	916	0
561	20250307	120300	11262859	916	916	916	916	1
562	20250307	120200	11261943	919	919	919	919	0
563	20250307	120100	11261943	919	919	919	919	0
564	20250307	120000	11261943	919	919	919	919	0
565	20250307	115900	11261943	919	919	919	919	4
566	20250307	115800	11258267	919	919	919	919	0
567	20250307	115700	11258267	919	919	919	919	104
568	20250307	115600	11162691	922	922	922	922	0
569	20250307	115500	11162691	922	922	922	922	0
570	20250307	115400	11162691	922	922	922	922	0
571	20250307	115300	11162691	922	922	922	922	0
572	20250307	115200	11162691	922	922	922	922	3
573	20250307	115100	11159925	922	922	922	922	0
574	20250307	115000	11159925	922	922	922	922	0
575	20250307	114900	11159925	922	922	922	922	0
576	20250307	114800	11159925	922	922	922	922	0
577	20250307	114700	11159925	922	922	922	922	120
578	20250307	114600	11049285	925	925	925	925	0
579	20250307	114500	11049285	925	925	925	925	0
580	20250307	114400	11049285	925	925	925	925	0
581	20250307	114300	11049285	925	925	925	925	0
582	20250307	114200	11049285	925	925	925	925	0
583	20250307	114100	11049285	925	925	925	925	124
584	20250307	114000	10934585	925	925	925	925	0
585	20250307	113900	10934585	925	925	925	925	0
586	20250307	113800	10934585	925	925	925	925	392
587	20250307	113700	10571985	925	925	925	925	132
588	20250307	113600	10449885	925	925	925	925	1
589	20250307	113500	10448960	926	926	926	926	0
590	20250307	113400	10448960	926	924	926	924	3
591	20250307	113300	10446185	925	922	925	922	376
592	20250307	113200	10099063	923	923	923	923	50
593	20250307	113100	10052913	923	920	923	920	350
594	20250307	113000	9730661	919	919	919	919	100
595	20250307	112900	9638761	916	918	918	916	1000
596	20250307	112800	8721437	919	919	919	919	10
597	20250307	112700	8712247	919	919	919	919	108
598	20250307	112600	8612995	919	919	919	919	5
599	20250307	112500	8608400	919	919	919	919	0
600	20250307	112400	8608400	919	919	919	919	0
601	20250307	112300	8608400	919	919	919	919	120
602	20250307	112200	8498120	918	918	918	918	0
603	20250307	112100	8498120	918	918	918	918	0
604	20250307	112000	8498120	918	918	918	918	0
605	20250307	111900	8498120	918	918	918	918	0
606	20250307	111800	8498120	918	918	918	918	0
607	20250307	111700	8498120	918	918	918	918	0
608	20250307	111600	8498120	918	918	918	918	1
609	20250307	111500	8497202	921	921	921	921	0
610	20250307	111400	8497202	921	921	921	921	0
611	20250307	111300	8497202	921	921	921	921	0
612	20250307	111200	8497202	921	921	921	921	135
613	20250307	111100	8372867	921	921	921	921	0
614	20250307	111000	8372867	921	921	921	921	0
615	20250307	110900	8372867	921	921	921	921	0
616	20250307	110800	8372867	921	921	921	921	0
617	20250307	110700	8372867	921	921	921	921	0
618	20250307	110600	8372867	921	921	921	921	0
619	20250307	110500	8372867	921	921	921	921	1
620	20250307	110400	8371946	921	921	921	921	0
621	20250307	110300	8371946	921	921	921	921	12
622	20250307	110200	8360894	922	922	922	922	128
623	20250307	110100	8242878	922	922	922	922	22
624	20250307	110000	8222594	921	921	921	921	0
625	20250307	105900	8222594	921	922	922	921	150
626	20250307	105800	8084337	922	922	922	922	0
627	20250307	105700	8084337	922	922	922	922	1
628	20250307	105600	8083415	926	926	926	926	0
629	20250307	105500	8083415	926	926	926	926	0
630	20250307	105400	8083415	926	926	926	926	0
631	20250307	105300	8083415	926	926	926	926	0
632	20250307	105200	8083415	926	926	926	926	1
633	20250307	105100	8082489	925	921	925	921	13
634	20250307	105000	8070498	926	926	926	926	0
635	20250307	104900	8070498	926	926	926	926	30
636	20250307	104800	8042718	926	921	926	921	244
637	20250307	104700	7817741	922	920	922	920	301
638	20250307	104600	7540521	922	922	922	922	0
639	20250307	104500	7540521	922	922	922	922	0
640	20250307	104400	7540521	922	922	922	922	13
641	20250307	104300	7528535	921	921	921	921	249
642	20250307	104200	7299206	921	921	921	921	15
643	20250307	104100	7285391	921	921	921	921	150
644	20250307	104000	7147241	921	921	921	921	0
645	20250307	103900	7147241	921	921	921	921	42
646	20250307	103800	7108559	921	921	921	921	18
647	20250307	103700	7091981	921	921	921	921	275
648	20250307	103600	6838706	921	921	921	921	20
649	20250307	103500	6820286	921	920	921	920	129
650	20250307	103400	6701602	920	920	920	920	25
651	20250307	103300	6678602	919	919	919	919	1
652	20250307	103200	6677683	921	921	921	921	0
653	20250307	103100	6677683	921	921	921	921	0
654	20250307	103000	6677683	921	921	921	921	0
655	20250307	102900	6677683	921	921	921	921	0
656	20250307	102800	6677683	921	921	921	921	1
657	20250307	102700	6676762	918	918	918	918	0
658	20250307	102600	6676762	918	919	919	918	30
659	20250307	102500	6649193	918	918	918	918	1
660	20250307	102400	6648275	918	918	918	918	0
661	20250307	102300	6648275	918	918	918	918	0
662	20250307	102200	6648275	918	918	918	918	160
663	20250307	102100	6501395	918	918	918	918	0
664	20250307	102000	6501395	918	918	918	918	0
665	20250307	101900	6501395	918	918	918	918	0
666	20250307	101800	6501395	918	918	918	918	0
667	20250307	101700	6501395	918	918	918	918	0
668	20250307	101600	6501395	918	918	918	918	0
669	20250307	101500	6501395	918	918	918	918	2
670	20250307	101400	6499559	919	919	919	919	1
671	20250307	101300	6498640	919	919	919	919	0
672	20250307	101200	6498640	919	919	919	919	120
673	20250307	101100	6388360	920	920	920	920	0
674	20250307	101000	6388360	920	920	920	920	0
675	20250307	100900	6388360	920	920	920	920	0
676	20250307	100800	6388360	920	920	920	920	128
677	20250307	100700	6270600	920	920	920	920	111
678	20250307	100600	6168480	920	920	920	920	12
679	20250307	100500	6157440	919	919	919	919	1
680	20250307	100400	6156521	920	920	920	920	0
681	20250307	100300	6156521	920	920	920	920	1
682	20250307	100200	6155601	920	920	920	920	26
683	20250307	100100	6131681	921	921	921	921	0
684	20250307	100000	6131681	921	921	921	921	10
685	20250307	095900	6122471	920	920	920	920	0
686	20250307	095800	6122471	920	920	920	920	0
687	20250307	095700	6122471	920	921	921	920	124
688	20250307	095600	6008381	918	918	918	918	0
689	20250307	095500	6008381	918	918	918	918	1
690	20250307	095400	6007463	919	919	919	919	69
691	20250307	095300	5944052	919	919	919	919	60
692	20250307	095200	5888912	919	919	919	919	21
693	20250307	095100	5869613	921	920	921	920	40
694	20250307	095000	5832803	921	921	921	921	0
695	20250307	094900	5832803	921	921	921	921	10
696	20250307	094800	5823593	921	921	921	921	10
697	20250307	094700	5814383	917	917	917	917	0
698	20250307	094600	5814383	917	920	921	917	23
699	20250307	094500	5793216	917	918	920	917	143
700	20250307	094400	5661942	918	918	918	918	0
701	20250307	094300	5661942	918	918	918	918	0
702	20250307	094200	5661942	918	919	919	918	210
703	20250307	094100	5468962	919	919	919	919	0
704	20250307	094000	5468962	919	919	919	919	0
705	20250307	093900	5468962	919	920	920	919	19
706	20250307	093800	5451492	921	921	921	921	0
707	20250307	093700	5451492	921	921	921	921	132
708	20250307	093600	5329920	921	921	921	921	10
709	20250307	093500	5320710	920	920	920	920	1
710	20250307	093400	5319790	921	921	921	921	10
711	20250307	093300	5310580	915	919	919	915	98
712	20250307	093200	5220810	915	921	921	915	260
713	20250307	093100	4982250	921	921	921	921	0
714	20250307	093000	4982250	921	918	921	918	63
715	20250307	092900	4924243	915	915	915	915	612
716	20250307	092800	4364263	915	914	915	914	21
717	20250307	092700	4345068	915	915	915	915	1387
718	20250307	092600	3075963	915	917	917	915	497
719	20250307	092500	2620919	918	918	918	918	3
720	20250307	092400	2618165	919	919	919	919	0
721	20250307	092300	2618165	919	919	919	919	0
722	20250307	092200	2618165	919	919	919	919	149
723	20250307	092100	2481234	920	920	920	920	60
724	20250307	092000	2426034	921	921	921	921	114
725	20250307	091900	2321040	921	921	921	921	0
726	20250307	091800	2321040	921	921	921	921	0
727	20250307	091700	2321040	921	921	921	921	96
728	20250307	091600	2232624	921	921	921	921	0
729	20250307	091500	2232624	921	921	921	921	0
730	20250307	091400	2232624	921	921	921	921	0
731	20250307	091300	2232624	921	921	921	921	0
732	20250307	091200	2232624	921	920	921	920	101
733	20250307	091100	2139604	921	921	921	921	685
734	20250307	091000	1508719	921	921	921	921	15
735	20250307	090900	1494904	920	920	920	920	36
736	20250307	090800	1461784	920	920	920	920	0
737	20250307	090700	1461784	920	920	920	920	0
738	20250307	090600	1461784	920	920	921	920	492
739	20250307	090500	1008654	920	920	920	920	0
740	20250307	090400	1008654	920	921	921	920	10
741	20250307	090300	999446	921	921	921	921	2
742	20250307	090200	997604	922	922	922	922	0
743	20250307	090100	997604	922	922	922	922	0
744	20250307	090000	997604	922	922	922	922	1082