KissMeData/204840/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	204400	53603590	923	923	923	923	68
3	20250310	204300	53603590	923	923	923	923	0
4	20250310	204200	53603590	923	923	923	923	0
5	20250310	204100	53603590	923	923	923	923	0
6	20250310	204000	53603590	923	923	923	923	0
7	20250310	203900	53603590	923	923	923	923	0
8	20250310	203800	53603590	923	923	923	923	0
9	20250310	203700	53603590	923	923	923	923	0
10	20250310	203600	53603590	923	923	923	923	0
11	20250310	203500	53603590	923	923	923	923	0
12	20250310	203400	53603590	923	923	923	923	0
13	20250310	203300	53603590	923	923	923	923	0
14	20250310	203200	53603590	923	923	923	923	0
15	20250310	203100	53603590	923	923	923	923	0
16	20250310	203000	53603590	923	923	923	923	0
17	20250310	202900	53603590	923	923	923	923	0
18	20250310	202800	53603590	923	923	923	923	0
19	20250310	202700	53603590	923	923	923	923	0
20	20250310	202600	53603590	923	923	923	923	0
21	20250310	202500	53603590	923	923	923	923	0
22	20250310	202400	53603590	923	923	923	923	0
23	20250310	202300	53603590	923	923	923	923	0
24	20250310	202200	53603590	923	923	923	923	0
25	20250310	202100	53603590	923	923	923	923	0
26	20250310	202000	53603590	923	923	923	923	0
27	20250310	201900	53603590	923	923	923	923	0
28	20250310	201800	53603590	923	923	923	923	0
29	20250310	201700	53603590	923	923	923	923	0
30	20250310	201600	53603590	923	923	923	923	0
31	20250310	201500	53603590	923	923	923	923	0
32	20250310	201400	53603590	923	923	923	923	68
33	20250310	201300	53603590	923	923	923	923	0
34	20250310	201200	53603590	923	923	923	923	0
35	20250310	201100	53603590	923	923	923	923	0
36	20250310	201000	53603590	923	923	923	923	0
37	20250310	200900	53603590	923	923	923	923	0
38	20250310	200800	53603590	923	923	923	923	0
39	20250310	200700	53603590	923	923	923	923	0
40	20250310	200600	53603590	923	923	923	923	0
41	20250310	200500	53603590	923	923	923	923	0
42	20250310	200400	53603590	923	923	923	923	0
43	20250310	200300	53603590	923	923	923	923	0
44	20250310	200200	53603590	923	923	923	923	0
45	20250310	200100	53603590	923	923	923	923	0
46	20250310	200000	53603590	923	923	923	923	0
47	20250310	195900	53603590	923	923	923	923	0
48	20250310	195800	53603590	923	923	923	923	0
49	20250310	195700	53603590	923	923	923	923	0
50	20250310	195600	53603590	923	923	923	923	0
51	20250310	195500	53603590	923	923	923	923	0
52	20250310	195400	53603590	923	923	923	923	0
53	20250310	195300	53603590	923	923	923	923	0
54	20250310	195200	53603590	923	923	923	923	0
55	20250310	195100	53603590	923	923	923	923	0
56	20250310	195000	53603590	923	923	923	923	0
57	20250310	194900	53603590	923	923	923	923	0
58	20250310	194800	53603590	923	923	923	923	0
59	20250310	194700	53603590	923	923	923	923	0
60	20250310	194600	53603590	923	923	923	923	0
61	20250310	194500	53603590	923	923	923	923	0
62	20250310	194400	53603590	923	923	923	923	68
63	20250310	194300	53603590	923	923	923	923	0
64	20250310	194200	53603590	923	923	923	923	0
65	20250310	194100	53603590	923	923	923	923	0
66	20250310	194000	53603590	923	923	923	923	0
67	20250310	193900	53603590	923	923	923	923	0
68	20250310	193800	53603590	923	923	923	923	0
69	20250310	193700	53603590	923	923	923	923	0
70	20250310	193600	53603590	923	923	923	923	0
71	20250310	193500	53603590	923	923	923	923	0
72	20250310	193400	53603590	923	923	923	923	0
73	20250310	193300	53603590	923	923	923	923	0
74	20250310	193200	53603590	923	923	923	923	0
75	20250310	193100	53603590	923	923	923	923	0
76	20250310	193000	53603590	923	923	923	923	0
77	20250310	192900	53603590	923	923	923	923	0
78	20250310	192800	53603590	923	923	923	923	0
79	20250310	192700	53603590	923	923	923	923	0
80	20250310	192600	53603590	923	923	923	923	0
81	20250310	192500	53603590	923	923	923	923	0
82	20250310	192400	53603590	923	923	923	923	0
83	20250310	192300	53603590	923	923	923	923	0
84	20250310	192200	53603590	923	923	923	923	0
85	20250310	192100	53603590	923	923	923	923	0
86	20250310	192000	53603590	923	923	923	923	0
87	20250310	191900	53603590	923	923	923	923	0
88	20250310	191800	53603590	923	923	923	923	0
89	20250310	191700	53603590	923	923	923	923	0
90	20250310	191600	53603590	923	923	923	923	0
91	20250310	191500	53603590	923	923	923	923	0
92	20250310	191400	53603590	923	923	923	923	68
93	20250310	191300	53603590	923	923	923	923	0
94	20250310	191200	53603590	923	923	923	923	0
95	20250310	191100	53603590	923	923	923	923	0
96	20250310	191000	53603590	923	923	923	923	0
97	20250310	190900	53603590	923	923	923	923	0
98	20250310	190800	53603590	923	923	923	923	0
99	20250310	190700	53603590	923	923	923	923	0
100	20250310	190600	53603590	923	923	923	923	0
101	20250310	190500	53603590	923	923	923	923	0
102	20250310	190400	53603590	923	923	923	923	0
103	20250310	190300	53603590	923	923	923	923	0
104	20250310	190200	53603590	923	923	923	923	0
105	20250310	190100	53603590	923	923	923	923	0
106	20250310	190000	53603590	923	923	923	923	0
107	20250310	185900	53603590	923	923	923	923	0
108	20250310	185800	53603590	923	923	923	923	0
109	20250310	185700	53603590	923	923	923	923	0
110	20250310	185600	53603590	923	923	923	923	0
111	20250310	185500	53603590	923	923	923	923	0
112	20250310	185400	53603590	923	923	923	923	0
113	20250310	185300	53603590	923	923	923	923	0
114	20250310	185200	53603590	923	923	923	923	0
115	20250310	185100	53603590	923	923	923	923	0
116	20250310	185000	53603590	923	923	923	923	0
117	20250310	184900	53603590	923	923	923	923	0
118	20250310	184800	53603590	923	923	923	923	0
119	20250310	184700	53603590	923	923	923	923	0
120	20250310	184600	53603590	923	923	923	923	0
121	20250310	184500	53603590	923	923	923	923	0
122	20250310	184400	53603590	923	923	923	923	68
123	20250310	184300	53603590	923	923	923	923	0
124	20250310	184200	53603590	923	923	923	923	0
125	20250310	184100	53603590	923	923	923	923	0
126	20250310	184000	53603590	923	923	923	923	0
127	20250310	183900	53603590	923	923	923	923	0
128	20250310	183800	53603590	923	923	923	923	0
129	20250310	183700	53603590	923	923	923	923	0
130	20250310	183600	53603590	923	923	923	923	0
131	20250310	183500	53603590	923	923	923	923	0
132	20250310	183400	53603590	923	923	923	923	0
133	20250310	183300	53603590	923	923	923	923	0
134	20250310	183200	53603590	923	923	923	923	0
135	20250310	183100	53603590	923	923	923	923	0
136	20250310	183000	53603590	923	923	923	923	0
137	20250310	182900	53603590	923	923	923	923	0
138	20250310	182800	53603590	923	923	923	923	0
139	20250310	182700	53603590	923	923	923	923	0
140	20250310	182600	53603590	923	923	923	923	0
141	20250310	182500	53603590	923	923	923	923	0
142	20250310	182400	53603590	923	923	923	923	0
143	20250310	182300	53603590	923	923	923	923	0
144	20250310	182200	53603590	923	923	923	923	0
145	20250310	182100	53603590	923	923	923	923	0
146	20250310	182000	53603590	923	923	923	923	0
147	20250310	181900	53603590	923	923	923	923	0
148	20250310	181800	53603590	923	923	923	923	0
149	20250310	181700	53603590	923	923	923	923	0
150	20250310	181600	53603590	923	923	923	923	0
151	20250310	181500	53603590	923	923	923	923	0
152	20250310	181400	53603590	923	923	923	923	68
153	20250310	181300	53603590	923	923	923	923	0
154	20250310	181200	53603590	923	923	923	923	0
155	20250310	181100	53603590	923	923	923	923	0
156	20250310	181000	53603590	923	923	923	923	0
157	20250310	180900	53603590	923	923	923	923	0
158	20250310	180800	53603590	923	923	923	923	0
159	20250310	180700	53603590	923	923	923	923	0
160	20250310	180600	53603590	923	923	923	923	0
161	20250310	180500	53603590	923	923	923	923	0
162	20250310	180400	53603590	923	923	923	923	0
163	20250310	180300	53603590	923	923	923	923	0
164	20250310	180200	53603590	923	923	923	923	0
165	20250310	180100	53603590	923	923	923	923	0
166	20250310	180000	53603590	923	923	923	923	0
167	20250310	175900	53603590	923	923	923	923	0
168	20250310	175800	53603590	923	923	923	923	0
169	20250310	175700	53603590	923	923	923	923	0
170	20250310	175600	53603590	923	923	923	923	0
171	20250310	175500	53603590	923	923	923	923	0
172	20250310	175400	53603590	923	923	923	923	0
173	20250310	175300	53603590	923	923	923	923	0
174	20250310	175200	53603590	923	923	923	923	0
175	20250310	175100	53603590	923	923	923	923	0
176	20250310	175000	53603590	923	923	923	923	0
177	20250310	174900	53603590	923	923	923	923	0
178	20250310	174800	53603590	923	923	923	923	0
179	20250310	174700	53603590	923	923	923	923	0
180	20250310	174600	53603590	923	923	923	923	0
181	20250310	174500	53603590	923	923	923	923	0
182	20250310	174400	53603590	923	923	923	923	68
183	20250310	174300	53603590	923	923	923	923	0
184	20250310	174200	53603590	923	923	923	923	0
185	20250310	174100	53603590	923	923	923	923	0
186	20250310	174000	53603590	923	923	923	923	0
187	20250310	173900	53603590	923	923	923	923	0
188	20250310	173800	53603590	923	923	923	923	0
189	20250310	173700	53603590	923	923	923	923	0
190	20250310	173600	53603590	923	923	923	923	0
191	20250310	173500	53603590	923	923	923	923	0
192	20250310	173400	53603590	923	923	923	923	0
193	20250310	173300	53603590	923	923	923	923	0
194	20250310	173200	53603590	923	923	923	923	0
195	20250310	173100	53603590	923	923	923	923	0
196	20250310	173000	53603590	923	923	923	923	0
197	20250310	172900	53603590	923	923	923	923	0
198	20250310	172800	53603590	923	923	923	923	0
199	20250310	172700	53603590	923	923	923	923	0
200	20250310	172600	53603590	923	923	923	923	0
201	20250310	172500	53603590	923	923	923	923	0
202	20250310	172400	53603590	923	923	923	923	0
203	20250310	172300	53603590	923	923	923	923	0
204	20250310	172200	53603590	923	923	923	923	0
205	20250310	172100	53603590	923	923	923	923	0
206	20250310	172000	53603590	923	923	923	923	0
207	20250310	171900	53603590	923	923	923	923	0
208	20250310	171800	53603590	923	923	923	923	0
209	20250310	171700	53603590	923	923	923	923	0
210	20250310	171600	53603590	923	923	923	923	0
211	20250310	171500	53603590	923	923	923	923	0
212	20250310	171400	53603590	923	923	923	923	68
213	20250310	171300	53603590	923	923	923	923	0
214	20250310	171200	53603590	923	923	923	923	0
215	20250310	171100	53603590	923	923	923	923	0
216	20250310	171000	53603590	923	923	923	923	0
217	20250310	170900	53603590	923	923	923	923	0
218	20250310	170800	53603590	923	923	923	923	0
219	20250310	170700	53603590	923	923	923	923	0
220	20250310	170600	53603590	923	923	923	923	0
221	20250310	170500	53603590	923	923	923	923	0
222	20250310	170400	53603590	923	923	923	923	0
223	20250310	170300	53603590	923	923	923	923	0
224	20250310	170200	53603590	923	923	923	923	0
225	20250310	170100	53603590	923	923	923	923	0
226	20250310	170000	53603590	923	923	923	923	0
227	20250310	165900	53603590	923	923	923	923	0
228	20250310	165800	53603590	923	923	923	923	0
229	20250310	165700	53603590	923	923	923	923	0
230	20250310	165600	53603590	923	923	923	923	0
231	20250310	165500	53603590	923	923	923	923	0
232	20250310	165400	53603590	923	923	923	923	0
233	20250310	165300	53603590	923	923	923	923	0
234	20250310	165200	53603590	923	923	923	923	0
235	20250310	165100	53603590	923	923	923	923	0
236	20250310	165000	53603590	923	923	923	923	0
237	20250310	164900	53603590	923	923	923	923	0
238	20250310	164800	53603590	923	923	923	923	0
239	20250310	164700	53603590	923	923	923	923	0
240	20250310	164600	53603590	923	923	923	923	0
241	20250310	164500	53603590	923	923	923	923	0
242	20250310	164400	53603590	923	923	923	923	68
243	20250310	164300	53603590	923	923	923	923	0
244	20250310	164200	53603590	923	923	923	923	0
245	20250310	164100	53603590	923	923	923	923	0
246	20250310	164000	53603590	923	923	923	923	0
247	20250310	163900	53603590	923	923	923	923	0
248	20250310	163800	53603590	923	923	923	923	0
249	20250310	163700	53603590	923	923	923	923	0
250	20250310	163600	53603590	923	923	923	923	0
251	20250310	163500	53603590	923	923	923	923	0
252	20250310	163400	53603590	923	923	923	923	0
253	20250310	163300	53603590	923	923	923	923	0
254	20250310	163200	53603590	923	923	923	923	0
255	20250310	163100	53603590	923	923	923	923	0
256	20250310	163000	53603590	923	923	923	923	0
257	20250310	162900	53603590	923	923	923	923	0
258	20250310	162800	53603590	923	923	923	923	0
259	20250310	162700	53603590	923	923	923	923	0
260	20250310	162600	53603590	923	923	923	923	0
261	20250310	162500	53603590	923	923	923	923	0
262	20250310	162400	53603590	923	923	923	923	0
263	20250310	162300	53603590	923	923	923	923	0
264	20250310	162200	53603590	923	923	923	923	0
265	20250310	162100	53603590	923	923	923	923	0
266	20250310	162000	53603590	923	923	923	923	0
267	20250310	161900	53603590	923	923	923	923	0
268	20250310	161800	53603590	923	923	923	923	0
269	20250310	161700	53603590	923	923	923	923	0
270	20250310	161600	53603590	923	923	923	923	0
271	20250310	161500	53603590	923	923	923	923	0
272	20250310	161400	53603590	923	923	923	923	68
273	20250310	161300	53603590	923	923	923	923	0
274	20250310	161200	53603590	923	923	923	923	0
275	20250310	161100	53603590	923	923	923	923	0
276	20250310	161000	53603590	923	923	923	923	0
277	20250310	160900	53603590	923	923	923	923	0
278	20250310	160800	53603590	923	923	923	923	0
279	20250310	160700	53603590	923	923	923	923	0
280	20250310	160600	53603590	923	923	923	923	0
281	20250310	160500	53603590	923	923	923	923	0
282	20250310	160400	53603590	923	923	923	923	0
283	20250310	160300	53603590	923	923	923	923	0
284	20250310	160200	53603590	923	923	923	923	0
285	20250310	160100	53603590	923	923	923	923	0
286	20250310	160000	53603590	923	923	923	923	0
287	20250310	155900	53603590	923	923	923	923	0
288	20250310	155800	53603590	923	923	923	923	0
289	20250310	155700	53603590	923	923	923	923	0
290	20250310	155600	53603590	923	923	923	923	0
291	20250310	155500	53603590	923	923	923	923	0
292	20250310	155400	53603590	923	923	923	923	0
293	20250310	155300	53603590	923	923	923	923	0
294	20250310	155200	53603590	923	923	923	923	0
295	20250310	155100	53603590	923	923	923	923	0
296	20250310	155000	53603590	923	923	923	923	0
297	20250310	154900	53603590	923	923	923	923	0
298	20250310	154800	53603590	923	923	923	923	0
299	20250310	154700	53603590	923	923	923	923	0
300	20250310	154600	53603590	923	923	923	923	0
301	20250310	154500	53603590	923	923	923	923	0
302	20250310	154400	53603590	923	923	923	923	68
303	20250310	154300	53603590	923	923	923	923	0
304	20250310	154200	53603590	923	923	923	923	0
305	20250310	154100	53603590	923	923	923	923	0
306	20250310	154000	53603590	923	923	923	923	0
307	20250310	153900	53603590	923	923	923	923	0
308	20250310	153800	53603590	923	923	923	923	0
309	20250310	153700	53603590	923	923	923	923	0
310	20250310	153600	53603590	923	923	923	923	0
311	20250310	153500	53603590	923	923	923	923	0
312	20250310	153400	53603590	923	923	923	923	0
313	20250310	153300	53603590	923	923	923	923	0
314	20250310	153200	53603590	923	923	923	923	0
315	20250310	153100	53603590	923	923	923	923	0
316	20250310	153000	53603590	923	923	923	923	68
317	20250310	152900	53540826	923	923	923	923	0
318	20250310	152800	53540826	923	923	923	923	0
319	20250310	152700	53540826	923	923	923	923	0
320	20250310	152600	53540826	923	923	923	923	0
321	20250310	152500	53540826	923	923	923	923	0
322	20250310	152400	53540826	923	923	923	923	0
323	20250310	152300	53540826	923	923	923	923	0
324	20250310	152200	53540826	923	923	923	923	0
325	20250310	152100	53540826	923	923	923	923	0
326	20250310	152000	53540826	923	923	923	923	0
327	20250310	151900	53540826	923	923	923	923	0
328	20250310	151800	53540826	923	923	923	923	0
329	20250310	151700	53540826	923	923	923	923	0
330	20250310	151600	53540826	923	923	923	923	0
331	20250310	151500	53540826	923	923	923	919	1698
332	20250310	151400	51980356	920	920	920	920	1
333	20250310	151300	51979436	923	923	923	923	0
334	20250310	151200	51979436	923	923	923	923	0
335	20250310	151100	51979436	923	923	923	923	0
336	20250310	151000	51979436	923	923	923	923	500
337	20250310	150900	51517936	923	923	923	923	1
338	20250310	150800	51517013	921	921	921	921	1
339	20250310	150700	51516092	919	919	919	919	0
340	20250310	150600	51516092	919	919	919	919	95
341	20250310	150500	51428787	919	919	919	919	0
342	20250310	150400	51428787	919	919	919	919	0
343	20250310	150300	51428787	919	919	919	919	0
344	20250310	150200	51428787	919	919	919	919	0
345	20250310	150100	51428787	919	919	919	919	37
346	20250310	150000	51394784	919	919	919	919	0
347	20250310	145900	51394784	919	919	919	919	0
348	20250310	145800	51394784	919	919	919	919	0
349	20250310	145700	51394784	919	919	919	919	0
350	20250310	145600	51394784	919	919	919	919	61
351	20250310	145500	51338725	919	919	919	919	0
352	20250310	145400	51338725	919	919	919	919	0
353	20250310	145300	51338725	919	919	919	919	0
354	20250310	145200	51338725	919	920	920	919	1807
355	20250310	145100	49677992	923	923	923	923	0
356	20250310	145000	49677992	923	923	923	923	0
357	20250310	144900	49677992	923	923	923	923	0
358	20250310	144800	49677992	923	923	923	923	0
359	20250310	144700	49677992	923	923	923	923	0
360	20250310	144600	49677992	923	923	923	923	0
361	20250310	144500	49677992	923	923	923	923	0
362	20250310	144400	49677992	923	923	923	923	1000
363	20250310	144300	48754992	923	923	923	923	0
364	20250310	144200	48754992	923	923	923	923	0
365	20250310	144100	48754992	923	923	923	923	0
366	20250310	144000	48754992	923	923	923	923	0
367	20250310	143900	48754992	923	923	923	923	0
368	20250310	143800	48754992	923	923	923	923	0
369	20250310	143700	48754992	923	923	923	923	0
370	20250310	143600	48754992	923	923	923	923	0
371	20250310	143500	48754992	923	923	923	923	0
372	20250310	143400	48754992	923	923	923	923	0
373	20250310	143300	48754992	923	923	923	923	20
374	20250310	143200	48736532	923	923	923	923	1141
375	20250310	143100	47683389	923	923	923	923	0
376	20250310	143000	47683389	923	923	923	923	0
377	20250310	142900	47683389	923	923	923	923	2
378	20250310	142800	47681543	919	919	919	919	0
379	20250310	142700	47681543	919	919	919	919	0
380	20250310	142600	47681543	919	919	919	919	0
381	20250310	142500	47681543	919	919	919	919	0
382	20250310	142400	47681543	919	919	919	919	14
383	20250310	142300	47668677	919	919	919	919	0
384	20250310	142200	47668677	919	919	919	919	285
385	20250310	142100	47406762	922	922	922	922	0
386	20250310	142000	47406762	922	922	922	922	0
387	20250310	141900	47406762	922	922	922	922	0
388	20250310	141800	47406762	922	922	922	922	0
389	20250310	141700	47406762	922	922	922	922	0
390	20250310	141600	47406762	922	922	922	922	0
391	20250310	141500	47406762	922	922	922	922	0
392	20250310	141400	47406762	922	922	922	922	0
393	20250310	141300	47406762	922	922	922	922	0
394	20250310	141200	47406762	922	922	922	922	0
395	20250310	141100	47406762	922	922	922	922	0
396	20250310	141000	47406762	922	922	922	922	0
397	20250310	140900	47406762	922	922	922	922	0
398	20250310	140800	47406762	922	922	922	922	0
399	20250310	140700	47406762	922	922	922	922	0
400	20250310	140600	47406762	922	922	922	922	0
401	20250310	140500	47406762	922	922	922	922	0
402	20250310	140400	47406762	922	922	922	922	2
403	20250310	140300	47404918	923	923	923	923	0
404	20250310	140200	47404918	923	923	923	923	0
405	20250310	140100	47404918	923	923	923	923	0
406	20250310	140000	47404918	923	923	923	923	0
407	20250310	135900	47404918	923	923	923	923	0
408	20250310	135800	47404918	923	923	923	923	0
409	20250310	135700	47404918	923	923	923	923	0
410	20250310	135600	47404918	923	923	923	923	1
411	20250310	135500	47403995	920	920	920	920	889
412	20250310	135400	46586115	920	920	920	920	2502
413	20250310	135300	44284275	923	923	923	923	1
414	20250310	135200	44283352	921	921	921	921	0
415	20250310	135100	44283352	921	921	921	921	0
416	20250310	135000	44283352	921	921	921	921	0
417	20250310	134900	44283352	921	921	921	921	0
418	20250310	134800	44283352	921	921	921	921	88
419	20250310	134700	44202304	921	921	921	921	1
420	20250310	134600	44201383	922	922	922	922	0
421	20250310	134500	44201383	922	922	922	922	0
422	20250310	134400	44201383	922	922	922	922	1
423	20250310	134300	44200461	923	923	923	923	0
424	20250310	134200	44200461	923	923	923	923	0
425	20250310	134100	44200461	923	923	923	923	0
426	20250310	134000	44200461	923	923	923	923	0
427	20250310	133900	44200461	923	923	923	923	10
428	20250310	133800	44191231	923	923	923	923	17
429	20250310	133700	44175540	922	922	922	922	15
430	20250310	133600	44161710	922	924	924	922	3
431	20250310	133500	44158941	925	925	925	925	1
432	20250310	133400	44158016	927	927	927	927	0
433	20250310	133300	44158016	927	927	927	927	1
434	20250310	133200	44157089	920	920	920	920	0
435	20250310	133100	44157089	920	920	920	920	124
436	20250310	133000	44043009	921	924	924	921	1742
437	20250310	132900	42436010	925	925	925	925	0
438	20250310	132800	42436010	925	925	925	925	0
439	20250310	132700	42436010	925	925	925	925	0
440	20250310	132600	42436010	925	925	925	925	0
441	20250310	132500	42436010	925	925	925	925	0
442	20250310	132400	42436010	925	925	925	925	1
443	20250310	132300	42435085	925	925	925	925	0
444	20250310	132200	42435085	925	925	925	925	1
445	20250310	132100	42434160	924	924	924	924	0
446	20250310	132000	42434160	924	924	924	924	0
447	20250310	131900	42434160	924	924	924	924	0
448	20250310	131800	42434160	924	924	924	924	0
449	20250310	131700	42434160	924	924	924	924	109
450	20250310	131600	42333444	924	924	924	924	325
451	20250310	131500	42033144	926	926	926	926	0
452	20250310	131400	42033144	926	926	926	926	0
453	20250310	131300	42033144	926	926	926	926	0
454	20250310	131200	42033144	926	926	926	926	0
455	20250310	131100	42033144	926	926	926	926	0
456	20250310	131000	42033144	926	926	926	926	0
457	20250310	130900	42033144	926	926	926	926	0
458	20250310	130800	42033144	926	926	926	926	0
459	20250310	130700	42033144	926	925	926	925	2
460	20250310	130600	42031293	924	924	924	923	3
461	20250310	130500	42028522	923	923	923	923	109
462	20250310	130400	41927915	923	923	923	923	1
463	20250310	130300	41926992	927	927	927	927	0
464	20250310	130200	41926992	927	927	927	927	0
465	20250310	130100	41926992	927	927	927	927	0
466	20250310	130000	41926992	927	927	927	927	0
467	20250310	125900	41926992	927	927	927	927	0
468	20250310	125800	41926992	927	927	927	927	0
469	20250310	125700	41926992	927	927	927	927	0
470	20250310	125600	41926992	927	927	927	927	0
471	20250310	125500	41926992	927	927	927	927	0
472	20250310	125400	41926992	927	927	927	927	1
473	20250310	125300	41926065	924	924	924	924	0
474	20250310	125200	41926065	924	924	924	924	1
475	20250310	125100	41925141	928	928	928	928	0
476	20250310	125000	41925141	928	928	928	928	0
477	20250310	124900	41925141	928	928	928	928	0
478	20250310	124800	41925141	928	928	928	928	0
479	20250310	124700	41925141	928	928	928	928	0
480	20250310	124600	41925141	928	928	928	928	0
481	20250310	124500	41925141	928	928	928	928	0
482	20250310	124400	41925141	928	928	928	928	0
483	20250310	124300	41925141	928	928	928	928	0
484	20250310	124200	41925141	928	928	928	928	0
485	20250310	124100	41925141	928	928	928	928	0
486	20250310	124000	41925141	928	928	928	928	0
487	20250310	123900	41925141	928	928	928	928	0
488	20250310	123800	41925141	928	928	928	928	0
489	20250310	123700	41925141	928	928	928	928	0
490	20250310	123600	41925141	928	928	928	928	0
491	20250310	123500	41925141	928	928	928	928	0
492	20250310	123400	41925141	928	928	928	928	0
493	20250310	123300	41925141	928	928	928	928	0
494	20250310	123200	41925141	928	928	928	928	0
495	20250310	123100	41925141	928	928	928	928	0
496	20250310	123000	41925141	928	928	928	928	0
497	20250310	122900	41925141	928	928	928	928	0
498	20250310	122800	41925141	928	928	928	928	0
499	20250310	122700	41925141	928	928	928	928	0
500	20250310	122600	41925141	928	928	928	928	0
501	20250310	122500	41925141	928	928	928	928	0
502	20250310	122400	41925141	928	928	928	928	0
503	20250310	122300	41925141	928	928	928	928	0
504	20250310	122200	41925141	928	928	928	928	0
505	20250310	122100	41925141	928	928	928	928	0
506	20250310	122000	41925141	928	928	928	928	0
507	20250310	121900	41925141	928	928	928	928	0
508	20250310	121800	41925141	928	928	928	928	0
509	20250310	121700	41925141	928	928	928	928	0
510	20250310	121600	41925141	928	928	928	928	0
511	20250310	121500	41925141	928	928	928	928	0
512	20250310	121400	41925141	928	928	928	928	0
513	20250310	121300	41925141	928	928	928	928	0
514	20250310	121200	41925141	928	928	928	928	0
515	20250310	121100	41925141	928	928	928	928	0
516	20250310	121000	41925141	928	928	928	928	0
517	20250310	120900	41925141	928	928	928	928	0
518	20250310	120800	41925141	928	928	928	928	1
519	20250310	120700	41924213	918	919	919	918	200
520	20250310	120600	41740467	928	928	928	928	1
521	20250310	120500	41739539	917	920	920	917	689
522	20250310	120400	41106821	922	922	922	922	111
523	20250310	120300	41004479	928	928	928	928	0
524	20250310	120200	41004479	928	928	928	928	1
525	20250310	120100	41003551	926	926	926	926	0
526	20250310	120000	41003551	926	926	926	926	2
527	20250310	115900	41001699	928	928	928	928	0
528	20250310	115800	41001699	928	928	928	928	0
529	20250310	115700	41001699	928	928	928	928	0
530	20250310	115600	41001699	928	928	928	928	0
531	20250310	115500	41001699	928	928	928	928	0
532	20250310	115400	41001699	928	928	928	928	0
533	20250310	115300	41001699	928	928	928	928	0
534	20250310	115200	41001699	928	928	928	928	0
535	20250310	115100	41001699	928	928	928	928	0
536	20250310	115000	41001699	928	928	928	928	5
537	20250310	114900	40997059	928	928	928	928	0
538	20250310	114800	40997059	928	928	928	928	7
539	20250310	114700	40990563	929	929	929	929	0
540	20250310	114600	40990563	929	929	929	929	0
541	20250310	114500	40990563	929	929	929	929	0
542	20250310	114400	40990563	929	929	929	929	0
543	20250310	114300	40990563	929	929	929	929	0
544	20250310	114200	40990563	929	929	929	929	15
545	20250310	114100	40976628	929	929	929	929	0
546	20250310	114000	40976628	929	929	929	929	0
547	20250310	113900	40976628	929	929	929	929	0
548	20250310	113800	40976628	929	929	929	929	0
549	20250310	113700	40976628	929	929	929	929	0
550	20250310	113600	40976628	929	929	929	929	0
551	20250310	113500	40976628	929	929	929	929	9
552	20250310	113400	40968267	929	929	929	929	2
553	20250310	113300	40966409	923	923	923	923	0
554	20250310	113200	40966409	923	920	923	920	11479
555	20250310	113100	30384726	915	915	915	915	0
556	20250310	113000	30384726	915	916	916	915	132
557	20250310	112900	30263924	916	916	916	916	0
558	20250310	112800	30263924	916	916	916	916	0
559	20250310	112700	30263924	916	916	916	916	0
560	20250310	112600	30263924	916	916	916	916	1
561	20250310	112500	30263008	920	920	920	920	0
562	20250310	112400	30263008	920	920	920	920	0
563	20250310	112300	30263008	920	920	920	920	0
564	20250310	112200	30263008	920	920	920	920	0
565	20250310	112100	30263008	920	920	920	920	0
566	20250310	112000	30263008	920	920	920	920	0
567	20250310	111900	30263008	920	920	920	920	0
568	20250310	111800	30263008	920	920	920	920	0
569	20250310	111700	30263008	920	920	920	920	0
570	20250310	111600	30263008	920	920	920	920	0
571	20250310	111500	30263008	920	920	920	920	0
572	20250310	111400	30263008	920	920	920	920	0
573	20250310	111300	30263008	920	920	920	920	0
574	20250310	111200	30263008	920	920	920	920	558
575	20250310	111100	29749648	920	920	920	920	0
576	20250310	111000	29749648	920	920	920	920	0
577	20250310	110900	29749648	920	920	920	920	0
578	20250310	110800	29749648	920	920	920	920	0
579	20250310	110700	29749648	920	920	920	920	2
580	20250310	110600	29747808	920	920	920	920	0
581	20250310	110500	29747808	920	920	920	920	0
582	20250310	110400	29747808	920	920	920	920	0
583	20250310	110300	29747808	920	920	920	920	0
584	20250310	110200	29747808	920	920	920	920	0
585	20250310	110100	29747808	920	920	920	920	0
586	20250310	110000	29747808	920	920	920	920	0
587	20250310	105900	29747808	920	918	920	918	300
588	20250310	105800	29472208	920	920	920	920	0
589	20250310	105700	29472208	920	920	920	920	0
590	20250310	105600	29472208	920	920	920	920	0
591	20250310	105500	29472208	920	920	920	920	0
592	20250310	105400	29472208	920	920	920	920	0
593	20250310	105300	29472208	920	920	920	920	0
594	20250310	105200	29472208	920	920	920	920	0
595	20250310	105100	29472208	920	920	920	920	0
596	20250310	105000	29472208	920	920	920	920	0
597	20250310	104900	29472208	920	920	920	920	0
598	20250310	104800	29472208	920	920	920	920	0
599	20250310	104700	29472208	920	920	920	920	0
600	20250310	104600	29472208	920	920	920	920	1
601	20250310	104500	29471288	917	917	917	917	0
602	20250310	104400	29471288	917	917	917	917	0
603	20250310	104300	29471288	917	917	917	917	0
604	20250310	104200	29471288	917	917	917	917	0
605	20250310	104100	29471288	917	917	917	917	60
606	20250310	104000	29416268	918	918	918	918	0
607	20250310	103900	29416268	918	919	919	918	3
608	20250310	103800	29413512	920	920	920	920	1
609	20250310	103700	29412592	918	918	918	918	136
610	20250310	103600	29287744	920	920	920	920	0
611	20250310	103500	29287744	920	920	920	920	0
612	20250310	103400	29287744	920	920	920	920	0
613	20250310	103300	29287744	920	920	920	920	0
614	20250310	103200	29287744	920	920	920	920	0
615	20250310	103100	29287744	920	920	920	920	0
616	20250310	103000	29287744	920	920	920	920	0
617	20250310	102900	29287744	920	920	920	920	0
618	20250310	102800	29287744	920	920	920	920	0
619	20250310	102700	29287744	920	920	920	920	0
620	20250310	102600	29287744	920	920	920	920	0
621	20250310	102500	29287744	920	920	920	920	0
622	20250310	102400	29287744	920	920	920	920	100
623	20250310	102300	29195744	920	920	920	920	0
624	20250310	102200	29195744	920	920	920	920	0
625	20250310	102100	29195744	920	920	920	920	0
626	20250310	102000	29195744	920	920	920	920	0
627	20250310	101900	29195744	920	920	920	920	0
628	20250310	101800	29195744	920	920	920	920	1
629	20250310	101700	29194824	920	920	920	920	0
630	20250310	101600	29194824	920	920	920	920	0
631	20250310	101500	29194824	920	920	920	920	85
632	20250310	101400	29116624	920	920	920	920	0
633	20250310	101300	29116624	920	920	920	920	0
634	20250310	101200	29116624	920	920	920	920	3
635	20250310	101100	29113864	920	920	920	920	0
636	20250310	101000	29113864	920	920	920	920	0
637	20250310	100900	29113864	920	920	920	920	1
638	20250310	100800	29112944	920	920	920	920	0
639	20250310	100700	29112944	920	920	920	920	0
640	20250310	100600	29112944	920	920	920	920	0
641	20250310	100500	29112944	920	919	920	919	1091
642	20250310	100400	28109686	919	919	919	919	0
643	20250310	100300	28109686	919	919	919	919	0
644	20250310	100200	28109686	919	911	919	910	3137
645	20250310	100100	25254849	911	911	911	911	0
646	20250310	100000	25254849	911	911	911	911	0
647	20250310	095900	25254849	911	911	911	911	1
648	20250310	095800	25253938	919	919	919	919	0
649	20250310	095700	25253938	919	919	919	919	1
650	20250310	095600	25253019	910	910	910	910	0
651	20250310	095500	25253019	910	916	916	910	1000
652	20250310	095400	24342050	920	920	920	920	0
653	20250310	095300	24342050	920	920	920	920	0
654	20250310	095200	24342050	920	920	920	920	14
655	20250310	095100	24329170	920	920	920	920	0
656	20250310	095000	24329170	920	920	920	920	0
657	20250310	094900	24329170	920	920	920	920	0
658	20250310	094800	24329170	920	920	920	920	0
659	20250310	094700	24329170	920	920	920	920	0
660	20250310	094600	24329170	920	920	920	920	0
661	20250310	094500	24329170	920	920	920	920	0
662	20250310	094400	24329170	920	920	920	920	0
663	20250310	094300	24329170	920	920	920	920	0
664	20250310	094200	24329170	920	920	920	920	1
665	20250310	094100	24328250	910	920	920	910	18648
666	20250310	094000	7266803	920	920	920	920	0
667	20250310	093900	7266803	920	920	920	920	1
668	20250310	093800	7265883	918	918	918	918	0
669	20250310	093700	7265883	918	919	919	918	1425
670	20250310	093600	5957633	919	920	920	919	184
671	20250310	093500	5788536	919	919	919	919	19
672	20250310	093400	5771075	920	920	920	920	0
673	20250310	093300	5771075	920	920	920	920	1
674	20250310	093200	5770155	920	919	920	919	225
675	20250310	093100	5563355	917	917	917	917	0
676	20250310	093000	5563355	917	920	920	917	2100
677	20250310	092900	3637152	920	920	920	920	0
678	20250310	092800	3637152	920	920	920	920	0
679	20250310	092700	3637152	920	920	920	920	0
680	20250310	092600	3637152	920	920	920	920	0
681	20250310	092500	3637152	920	920	920	920	0
682	20250310	092400	3637152	920	920	920	920	0
683	20250310	092300	3637152	920	920	920	920	21
684	20250310	092200	3617832	920	920	920	920	4
685	20250310	092100	3614152	920	918	920	918	863
686	20250310	092000	2821522	918	918	918	918	1002
687	20250310	091900	1901686	918	919	919	918	13
688	20250310	091800	1889751	918	920	920	918	243
689	20250310	091700	1666645	920	920	920	920	1
690	20250310	091600	1665725	920	920	920	920	0
691	20250310	091500	1665725	920	920	920	920	20
692	20250310	091400	1647325	920	920	920	920	1
693	20250310	091300	1646405	920	920	920	920	1
694	20250310	091200	1645485	919	919	919	919	108
695	20250310	091100	1546233	919	920	920	918	329
696	20250310	091000	1243901	919	920	920	919	99
697	20250310	090900	1152919	919	919	919	919	1
698	20250310	090800	1152000	919	921	921	919	162
699	20250310	090700	1002960	920	920	920	920	0
700	20250310	090600	1002960	920	921	921	920	111
701	20250310	090500	900740	922	922	922	922	108
702	20250310	090400	801164	923	923	923	923	0
703	20250310	090300	801164	923	923	923	923	0
704	20250310	090200	801164	923	923	923	923	758
705	20250310	090100	101530	923	923	923	923	0
706	20250310	090000	101530	923	923	923	923	110