KissMeData/252500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210200	47479288	868	868	868	868	150
3	20250305	210100	47479288	868	868	868	868	0
4	20250305	210000	47479288	868	868	868	868	0
5	20250305	205900	47479288	868	868	868	868	0
6	20250305	205800	47479288	868	868	868	868	0
7	20250305	205700	47479288	868	868	868	868	0
8	20250305	205600	47479288	868	868	868	868	0
9	20250305	205500	47479288	868	868	868	868	0
10	20250305	205400	47479288	868	868	868	868	0
11	20250305	205300	47479288	868	868	868	868	0
12	20250305	205200	47479288	868	868	868	868	0
13	20250305	205100	47479288	868	868	868	868	0
14	20250305	205000	47479288	868	868	868	868	0
15	20250305	204900	47479288	868	868	868	868	0
16	20250305	204800	47479288	868	868	868	868	0
17	20250305	204700	47479288	868	868	868	868	0
18	20250305	204600	47479288	868	868	868	868	0
19	20250305	204500	47479288	868	868	868	868	0
20	20250305	204400	47479288	868	868	868	868	0
21	20250305	204300	47479288	868	868	868	868	0
22	20250305	204200	47479288	868	868	868	868	0
23	20250305	204100	47479288	868	868	868	868	0
24	20250305	204000	47479288	868	868	868	868	0
25	20250305	203900	47479288	868	868	868	868	0
26	20250305	203800	47479288	868	868	868	868	0
27	20250305	203700	47479288	868	868	868	868	0
28	20250305	203600	47479288	868	868	868	868	0
29	20250305	203500	47479288	868	868	868	868	0
30	20250305	203400	47479288	868	868	868	868	0
31	20250305	203300	47479288	868	868	868	868	0
32	20250305	203200	47479288	868	868	868	868	150
33	20250305	203100	47479288	868	868	868	868	0
34	20250305	203000	47479288	868	868	868	868	0
35	20250305	202900	47479288	868	868	868	868	0
36	20250305	202800	47479288	868	868	868	868	0
37	20250305	202700	47479288	868	868	868	868	0
38	20250305	202600	47479288	868	868	868	868	0
39	20250305	202500	47479288	868	868	868	868	0
40	20250305	202400	47479288	868	868	868	868	0
41	20250305	202300	47479288	868	868	868	868	0
42	20250305	202200	47479288	868	868	868	868	0
43	20250305	202100	47479288	868	868	868	868	0
44	20250305	202000	47479288	868	868	868	868	0
45	20250305	201900	47479288	868	868	868	868	0
46	20250305	201800	47479288	868	868	868	868	0
47	20250305	201700	47479288	868	868	868	868	0
48	20250305	201600	47479288	868	868	868	868	0
49	20250305	201500	47479288	868	868	868	868	0
50	20250305	201400	47479288	868	868	868	868	0
51	20250305	201300	47479288	868	868	868	868	0
52	20250305	201200	47479288	868	868	868	868	0
53	20250305	201100	47479288	868	868	868	868	0
54	20250305	201000	47479288	868	868	868	868	0
55	20250305	200900	47479288	868	868	868	868	0
56	20250305	200800	47479288	868	868	868	868	0
57	20250305	200700	47479288	868	868	868	868	0
58	20250305	200600	47479288	868	868	868	868	0
59	20250305	200500	47479288	868	868	868	868	0
60	20250305	200400	47479288	868	868	868	868	0
61	20250305	200300	47479288	868	868	868	868	0
62	20250305	200200	47479288	868	868	868	868	150
63	20250305	200100	47479288	868	868	868	868	0
64	20250305	200000	47479288	868	868	868	868	0
65	20250305	195900	47479288	868	868	868	868	0
66	20250305	195800	47479288	868	868	868	868	0
67	20250305	195700	47479288	868	868	868	868	0
68	20250305	195600	47479288	868	868	868	868	0
69	20250305	195500	47479288	868	868	868	868	0
70	20250305	195400	47479288	868	868	868	868	0
71	20250305	195300	47479288	868	868	868	868	0
72	20250305	195200	47479288	868	868	868	868	0
73	20250305	195100	47479288	868	868	868	868	0
74	20250305	195000	47479288	868	868	868	868	0
75	20250305	194900	47479288	868	868	868	868	0
76	20250305	194800	47479288	868	868	868	868	0
77	20250305	194700	47479288	868	868	868	868	0
78	20250305	194600	47479288	868	868	868	868	0
79	20250305	194500	47479288	868	868	868	868	0
80	20250305	194400	47479288	868	868	868	868	0
81	20250305	194300	47479288	868	868	868	868	0
82	20250305	194200	47479288	868	868	868	868	0
83	20250305	194100	47479288	868	868	868	868	0
84	20250305	194000	47479288	868	868	868	868	0
85	20250305	193900	47479288	868	868	868	868	0
86	20250305	193800	47479288	868	868	868	868	0
87	20250305	193700	47479288	868	868	868	868	0
88	20250305	193600	47479288	868	868	868	868	0
89	20250305	193500	47479288	868	868	868	868	0
90	20250305	193400	47479288	868	868	868	868	0
91	20250305	193300	47479288	868	868	868	868	0
92	20250305	193200	47479288	868	868	868	868	150
93	20250305	193100	47479288	868	868	868	868	0
94	20250305	193000	47479288	868	868	868	868	0
95	20250305	192900	47479288	868	868	868	868	0
96	20250305	192800	47479288	868	868	868	868	0
97	20250305	192700	47479288	868	868	868	868	0
98	20250305	192600	47479288	868	868	868	868	0
99	20250305	192500	47479288	868	868	868	868	0
100	20250305	192400	47479288	868	868	868	868	0
101	20250305	192300	47479288	868	868	868	868	0
102	20250305	192200	47479288	868	868	868	868	0
103	20250305	192100	47479288	868	868	868	868	0
104	20250305	192000	47479288	868	868	868	868	0
105	20250305	191900	47479288	868	868	868	868	0
106	20250305	191800	47479288	868	868	868	868	0
107	20250305	191700	47479288	868	868	868	868	0
108	20250305	191600	47479288	868	868	868	868	0
109	20250305	191500	47479288	868	868	868	868	0
110	20250305	191400	47479288	868	868	868	868	0
111	20250305	191300	47479288	868	868	868	868	0
112	20250305	191200	47479288	868	868	868	868	0
113	20250305	191100	47479288	868	868	868	868	0
114	20250305	191000	47479288	868	868	868	868	0
115	20250305	190900	47479288	868	868	868	868	0
116	20250305	190800	47479288	868	868	868	868	0
117	20250305	190700	47479288	868	868	868	868	0
118	20250305	190600	47479288	868	868	868	868	0
119	20250305	190500	47479288	868	868	868	868	0
120	20250305	190400	47479288	868	868	868	868	0
121	20250305	190300	47479288	868	868	868	868	0
122	20250305	190200	47479288	868	868	868	868	150
123	20250305	190100	47479288	868	868	868	868	0
124	20250305	190000	47479288	868	868	868	868	0
125	20250305	185900	47479288	868	868	868	868	0
126	20250305	185800	47479288	868	868	868	868	0
127	20250305	185700	47479288	868	868	868	868	0
128	20250305	185600	47479288	868	868	868	868	0
129	20250305	185500	47479288	868	868	868	868	0
130	20250305	185400	47479288	868	868	868	868	0
131	20250305	185300	47479288	868	868	868	868	0
132	20250305	185200	47479288	868	868	868	868	0
133	20250305	185100	47479288	868	868	868	868	0
134	20250305	185000	47479288	868	868	868	868	0
135	20250305	184900	47479288	868	868	868	868	0
136	20250305	184800	47479288	868	868	868	868	0
137	20250305	184700	47479288	868	868	868	868	0
138	20250305	184600	47479288	868	868	868	868	0
139	20250305	184500	47479288	868	868	868	868	0
140	20250305	184400	47479288	868	868	868	868	0
141	20250305	184300	47479288	868	868	868	868	0
142	20250305	184200	47479288	868	868	868	868	0
143	20250305	184100	47479288	868	868	868	868	0
144	20250305	184000	47479288	868	868	868	868	0
145	20250305	183900	47479288	868	868	868	868	0
146	20250305	183800	47479288	868	868	868	868	0
147	20250305	183700	47479288	868	868	868	868	0
148	20250305	183600	47479288	868	868	868	868	0
149	20250305	183500	47479288	868	868	868	868	0
150	20250305	183400	47479288	868	868	868	868	0
151	20250305	183300	47479288	868	868	868	868	0
152	20250305	183200	47479288	868	868	868	868	150
153	20250305	183100	47479288	868	868	868	868	0
154	20250305	183000	47479288	868	868	868	868	0
155	20250305	182900	47479288	868	868	868	868	0
156	20250305	182800	47479288	868	868	868	868	0
157	20250305	182700	47479288	868	868	868	868	0
158	20250305	182600	47479288	868	868	868	868	0
159	20250305	182500	47479288	868	868	868	868	0
160	20250305	182400	47479288	868	868	868	868	0
161	20250305	182300	47479288	868	868	868	868	0
162	20250305	182200	47479288	868	868	868	868	0
163	20250305	182100	47479288	868	868	868	868	0
164	20250305	182000	47479288	868	868	868	868	0
165	20250305	181900	47479288	868	868	868	868	0
166	20250305	181800	47479288	868	868	868	868	0
167	20250305	181700	47479288	868	868	868	868	0
168	20250305	181600	47479288	868	868	868	868	0
169	20250305	181500	47479288	868	868	868	868	0
170	20250305	181400	47479288	868	868	868	868	0
171	20250305	181300	47479288	868	868	868	868	0
172	20250305	181200	47479288	868	868	868	868	0
173	20250305	181100	47479288	868	868	868	868	0
174	20250305	181000	47479288	868	868	868	868	0
175	20250305	180900	47479288	868	868	868	868	0
176	20250305	180800	47479288	868	868	868	868	0
177	20250305	180700	47479288	868	868	868	868	0
178	20250305	180600	47479288	868	868	868	868	0
179	20250305	180500	47479288	868	868	868	868	0
180	20250305	180400	47479288	868	868	868	868	0
181	20250305	180300	47479288	868	868	868	868	0
182	20250305	180200	47479288	868	868	868	868	150
183	20250305	180100	47479288	868	868	868	868	0
184	20250305	180000	47479288	868	868	868	868	0
185	20250305	175900	47479288	868	868	868	868	0
186	20250305	175800	47479288	868	868	868	868	0
187	20250305	175700	47479288	868	868	868	868	0
188	20250305	175600	47479288	868	868	868	868	0
189	20250305	175500	47479288	868	868	868	868	0
190	20250305	175400	47479288	868	868	868	868	0
191	20250305	175300	47479288	868	868	868	868	0
192	20250305	175200	47479288	868	868	868	868	0
193	20250305	175100	47479288	868	868	868	868	0
194	20250305	175000	47479288	868	868	868	868	0
195	20250305	174900	47479288	868	868	868	868	0
196	20250305	174800	47479288	868	868	868	868	0
197	20250305	174700	47479288	868	868	868	868	0
198	20250305	174600	47479288	868	868	868	868	0
199	20250305	174500	47479288	868	868	868	868	0
200	20250305	174400	47479288	868	868	868	868	0
201	20250305	174300	47479288	868	868	868	868	0
202	20250305	174200	47479288	868	868	868	868	0
203	20250305	174100	47479288	868	868	868	868	0
204	20250305	174000	47479288	868	868	868	868	0
205	20250305	173900	47479288	868	868	868	868	0
206	20250305	173800	47479288	868	868	868	868	0
207	20250305	173700	47479288	868	868	868	868	0
208	20250305	173600	47479288	868	868	868	868	0
209	20250305	173500	47479288	868	868	868	868	0
210	20250305	173400	47479288	868	868	868	868	0
211	20250305	173300	47479288	868	868	868	868	0
212	20250305	173200	47479288	868	868	868	868	150
213	20250305	173100	47479288	868	868	868	868	0
214	20250305	173000	47479288	868	868	868	868	0
215	20250305	172900	47479288	868	868	868	868	0
216	20250305	172800	47479288	868	868	868	868	0
217	20250305	172700	47479288	868	868	868	868	0
218	20250305	172600	47479288	868	868	868	868	0
219	20250305	172500	47479288	868	868	868	868	0
220	20250305	172400	47479288	868	868	868	868	0
221	20250305	172300	47479288	868	868	868	868	0
222	20250305	172200	47479288	868	868	868	868	0
223	20250305	172100	47479288	868	868	868	868	0
224	20250305	172000	47479288	868	868	868	868	0
225	20250305	171900	47479288	868	868	868	868	0
226	20250305	171800	47479288	868	868	868	868	0
227	20250305	171700	47479288	868	868	868	868	0
228	20250305	171600	47479288	868	868	868	868	0
229	20250305	171500	47479288	868	868	868	868	0
230	20250305	171400	47479288	868	868	868	868	0
231	20250305	171300	47479288	868	868	868	868	0
232	20250305	171200	47479288	868	868	868	868	0
233	20250305	171100	47479288	868	868	868	868	0
234	20250305	171000	47479288	868	868	868	868	0
235	20250305	170900	47479288	868	868	868	868	0
236	20250305	170800	47479288	868	868	868	868	0
237	20250305	170700	47479288	868	868	868	868	0
238	20250305	170600	47479288	868	868	868	868	0
239	20250305	170500	47479288	868	868	868	868	0
240	20250305	170400	47479288	868	868	868	868	0
241	20250305	170300	47479288	868	868	868	868	0
242	20250305	170200	47479288	868	868	868	868	150
243	20250305	170100	47479288	868	868	868	868	0
244	20250305	170000	47479288	868	868	868	868	0
245	20250305	165900	47479288	868	868	868	868	0
246	20250305	165800	47479288	868	868	868	868	0
247	20250305	165700	47479288	868	868	868	868	0
248	20250305	165600	47479288	868	868	868	868	0
249	20250305	165500	47479288	868	868	868	868	0
250	20250305	165400	47479288	868	868	868	868	0
251	20250305	165300	47479288	868	868	868	868	0
252	20250305	165200	47479288	868	868	868	868	0
253	20250305	165100	47479288	868	868	868	868	0
254	20250305	165000	47479288	868	868	868	868	0
255	20250305	164900	47479288	868	868	868	868	0
256	20250305	164800	47479288	868	868	868	868	0
257	20250305	164700	47479288	868	868	868	868	0
258	20250305	164600	47479288	868	868	868	868	0
259	20250305	164500	47479288	868	868	868	868	0
260	20250305	164400	47479288	868	868	868	868	0
261	20250305	164300	47479288	868	868	868	868	0
262	20250305	164200	47479288	868	868	868	868	0
263	20250305	164100	47479288	868	868	868	868	0
264	20250305	164000	47479288	868	868	868	868	0
265	20250305	163900	47479288	868	868	868	868	0
266	20250305	163800	47479288	868	868	868	868	0
267	20250305	163700	47479288	868	868	868	868	0
268	20250305	163600	47479288	868	868	868	868	0
269	20250305	163500	47479288	868	868	868	868	0
270	20250305	163400	47479288	868	868	868	868	0
271	20250305	163300	47479288	868	868	868	868	0
272	20250305	163200	47479288	868	868	868	868	150
273	20250305	163100	47479288	868	868	868	868	0
274	20250305	163000	47479288	868	868	868	868	0
275	20250305	162900	47479288	868	868	868	868	0
276	20250305	162800	47479288	868	868	868	868	0
277	20250305	162700	47479288	868	868	868	868	0
278	20250305	162600	47479288	868	868	868	868	0
279	20250305	162500	47479288	868	868	868	868	0
280	20250305	162400	47479288	868	868	868	868	0
281	20250305	162300	47479288	868	868	868	868	0
282	20250305	162200	47479288	868	868	868	868	0
283	20250305	162100	47479288	868	868	868	868	0
284	20250305	162000	47479288	868	868	868	868	0
285	20250305	161900	47479288	868	868	868	868	0
286	20250305	161800	47479288	868	868	868	868	0
287	20250305	161700	47479288	868	868	868	868	0
288	20250305	161600	47479288	868	868	868	868	0
289	20250305	161500	47479288	868	868	868	868	0
290	20250305	161400	47479288	868	868	868	868	0
291	20250305	161300	47479288	868	868	868	868	0
292	20250305	161200	47479288	868	868	868	868	0
293	20250305	161100	47479288	868	868	868	868	0
294	20250305	161000	47479288	868	868	868	868	0
295	20250305	160900	47479288	868	868	868	868	0
296	20250305	160800	47479288	868	868	868	868	0
297	20250305	160700	47479288	868	868	868	868	0
298	20250305	160600	47479288	868	868	868	868	0
299	20250305	160500	47479288	868	868	868	868	0
300	20250305	160400	47479288	868	868	868	868	0
301	20250305	160300	47479288	868	868	868	868	0
302	20250305	160200	47479288	868	868	868	868	150
303	20250305	160100	47479288	868	868	868	868	0
304	20250305	160000	47479288	868	868	868	868	0
305	20250305	155900	47479288	868	868	868	868	0
306	20250305	155800	47479288	868	868	868	868	0
307	20250305	155700	47479288	868	868	868	868	0
308	20250305	155600	47479288	868	868	868	868	0
309	20250305	155500	47479288	868	868	868	868	0
310	20250305	155400	47479288	868	868	868	868	0
311	20250305	155300	47479288	868	868	868	868	0
312	20250305	155200	47479288	868	868	868	868	0
313	20250305	155100	47479288	868	868	868	868	0
314	20250305	155000	47479288	868	868	868	868	0
315	20250305	154900	47479288	868	868	868	868	0
316	20250305	154800	47479288	868	868	868	868	0
317	20250305	154700	47479288	868	868	868	868	0
318	20250305	154600	47479288	868	868	868	868	0
319	20250305	154500	47479288	868	868	868	868	0
320	20250305	154400	47479288	868	868	868	868	0
321	20250305	154300	47479288	868	868	868	868	0
322	20250305	154200	47479288	868	868	868	868	0
323	20250305	154100	47479288	868	868	868	868	0
324	20250305	154000	47479288	868	868	868	868	0
325	20250305	153900	47479288	868	868	868	868	0
326	20250305	153800	47479288	868	868	868	868	0
327	20250305	153700	47479288	868	868	868	868	0
328	20250305	153600	47479288	868	868	868	868	0
329	20250305	153500	47479288	868	868	868	868	0
330	20250305	153400	47479288	868	868	868	868	0
331	20250305	153300	47479288	868	868	868	868	0
332	20250305	153200	47479288	868	868	868	868	150
333	20250305	153100	47479288	868	868	868	868	0
334	20250305	153000	47479288	868	868	868	868	150
335	20250305	152900	47349088	867	867	867	867	0
336	20250305	152800	47349088	867	867	867	867	0
337	20250305	152700	47349088	867	867	867	867	0
338	20250305	152600	47349088	867	867	867	867	0
339	20250305	152500	47349088	867	867	867	867	0
340	20250305	152400	47349088	867	867	867	867	0
341	20250305	152300	47349088	867	867	867	867	0
342	20250305	152200	47349088	867	867	867	867	0
343	20250305	152100	47349088	867	867	867	867	0
344	20250305	152000	47349088	867	867	867	867	0
345	20250305	151900	47349088	867	867	867	862	21
346	20250305	151800	47330966	862	862	862	862	0
347	20250305	151700	47330966	862	862	862	862	0
348	20250305	151600	47330966	862	867	867	862	103
349	20250305	151500	47242175	867	867	867	867	2
350	20250305	151400	47240441	867	867	867	867	0
351	20250305	151300	47240441	867	867	867	867	60
352	20250305	151200	47188421	867	867	867	867	2
353	20250305	151100	47186687	866	865	866	865	40
354	20250305	151000	47152067	858	865	865	858	500
355	20250305	150900	46722508	868	868	868	868	1
356	20250305	150800	46721640	868	868	868	868	0
357	20250305	150700	46721640	868	868	868	868	0
358	20250305	150600	46721640	868	868	868	868	10
359	20250305	150500	46712960	868	868	868	868	1
360	20250305	150400	46712092	868	868	868	868	2
361	20250305	150300	46710356	868	868	868	868	0
362	20250305	150200	46710356	868	868	868	868	100
363	20250305	150100	46623556	868	868	868	868	1
364	20250305	150000	46622688	867	867	867	867	0
365	20250305	145900	46622688	867	867	867	867	98
366	20250305	145800	46537722	867	867	867	867	0
367	20250305	145700	46537722	867	867	867	867	1
368	20250305	145600	46536855	866	868	868	866	438
369	20250305	145500	46157126	867	867	867	867	60
370	20250305	145400	46105106	867	867	867	867	1
371	20250305	145300	46104239	867	867	867	867	0
372	20250305	145200	46104239	867	867	867	867	0
373	20250305	145100	46104239	867	869	869	867	224
374	20250305	145000	45909888	869	869	869	869	1
375	20250305	144900	45909019	868	868	868	868	0
376	20250305	144800	45909019	868	869	869	868	29
377	20250305	144700	45883821	869	869	869	869	0
378	20250305	144600	45883821	869	869	869	869	1
379	20250305	144500	45882952	868	868	868	868	0
380	20250305	144400	45882952	868	869	869	868	24
381	20250305	144300	45862098	869	868	869	868	56
382	20250305	144200	45813489	868	868	868	868	7
383	20250305	144100	45807413	868	868	868	868	488
384	20250305	144000	45383829	868	868	868	868	0
385	20250305	143900	45383829	868	868	868	868	1
386	20250305	143800	45382961	868	868	868	868	0
387	20250305	143700	45382961	868	868	868	868	0
388	20250305	143600	45382961	868	868	868	867	32
389	20250305	143500	45355188	868	868	868	868	1
390	20250305	143400	45354320	867	867	867	867	0
391	20250305	143300	45354320	867	868	868	867	119
392	20250305	143200	45251040	867	868	868	867	23
393	20250305	143100	45231078	867	867	867	867	1
394	20250305	143000	45230211	868	868	868	868	0
395	20250305	142900	45230211	868	868	868	868	0
396	20250305	142800	45230211	868	868	868	868	3
397	20250305	142700	45227607	868	868	868	868	0
398	20250305	142600	45227607	868	868	868	868	4
399	20250305	142500	45224135	868	868	868	868	0
400	20250305	142400	45224135	868	868	868	868	1
401	20250305	142300	45223267	868	868	868	868	0
402	20250305	142200	45223267	868	868	868	868	0
403	20250305	142100	45223267	868	868	868	868	3
404	20250305	142000	45220663	864	864	864	864	0
405	20250305	141900	45220663	864	864	864	864	0
406	20250305	141800	45220663	864	865	865	864	4300
407	20250305	141700	41505429	869	867	869	865	121
408	20250305	141600	41400748	869	869	869	869	0
409	20250305	141500	41400748	869	869	869	869	1
410	20250305	141400	41399879	869	869	869	869	0
411	20250305	141300	41399879	869	869	869	869	4
412	20250305	141200	41396403	868	868	868	868	0
413	20250305	141100	41396403	868	868	868	868	27
414	20250305	141000	41372967	868	870	870	868	295
415	20250305	140900	41116711	870	870	870	870	2
416	20250305	140800	41114971	870	870	870	870	0
417	20250305	140700	41114971	870	870	870	870	0
418	20250305	140600	41114971	870	870	870	870	1282
419	20250305	140500	39999631	869	868	870	868	496
420	20250305	140400	39568588	869	869	869	869	0
421	20250305	140300	39568588	869	869	869	869	0
422	20250305	140200	39568588	869	869	869	869	1
423	20250305	140100	39567719	868	869	869	868	33
424	20250305	140000	39539048	869	869	869	869	0
425	20250305	135900	39539048	869	869	869	869	0
426	20250305	135800	39539048	869	869	869	869	1
427	20250305	135700	39538179	868	868	868	868	0
428	20250305	135600	39538179	868	868	868	868	16
429	20250305	135500	39524291	868	869	869	868	19
430	20250305	135400	39507798	868	868	868	868	0
431	20250305	135300	39507798	868	868	868	868	0
432	20250305	135200	39507798	868	868	868	868	0
433	20250305	135100	39507798	868	869	869	868	9
434	20250305	135000	39499985	868	868	868	868	3
435	20250305	134900	39497381	868	868	868	868	0
436	20250305	134800	39497381	868	868	868	868	7
437	20250305	134700	39491305	869	869	869	869	11
438	20250305	134600	39481746	869	869	869	869	26
439	20250305	134500	39459152	869	869	869	869	0
440	20250305	134400	39459152	869	869	869	869	1
441	20250305	134300	39458283	869	869	869	869	0
442	20250305	134200	39458283	869	869	869	869	0
443	20250305	134100	39458283	869	869	869	869	27
444	20250305	134000	39434820	869	869	869	869	1
445	20250305	133900	39433951	869	869	869	869	0
446	20250305	133800	39433951	869	869	869	869	0
447	20250305	133700	39433951	869	869	869	869	0
448	20250305	133600	39433951	869	869	869	868	31
449	20250305	133500	39407015	868	868	868	868	0
450	20250305	133400	39407015	868	868	868	868	0
451	20250305	133300	39407015	868	868	868	868	45
452	20250305	133200	39367955	867	867	867	867	24
453	20250305	133100	39347147	867	867	867	867	0
454	20250305	133000	39347147	867	867	867	867	0
455	20250305	132900	39347147	867	866	867	866	28
456	20250305	132800	39322898	866	866	866	866	0
457	20250305	132700	39322898	866	866	866	866	0
458	20250305	132600	39322898	866	866	866	866	0
459	20250305	132500	39322898	866	866	866	866	1
460	20250305	132400	39322032	866	866	866	866	0
461	20250305	132300	39322032	866	866	866	866	0
462	20250305	132200	39322032	866	866	866	866	1
463	20250305	132100	39321166	866	866	866	866	0
464	20250305	132000	39321166	866	866	866	866	0
465	20250305	131900	39321166	866	866	866	866	80
466	20250305	131800	39251886	865	864	865	864	827
467	20250305	131700	38537337	864	864	864	864	0
468	20250305	131600	38537337	864	864	864	864	0
469	20250305	131500	38537337	864	864	864	864	0
470	20250305	131400	38537337	864	864	864	864	1
471	20250305	131300	38536473	864	864	864	864	0
472	20250305	131200	38536473	864	861	864	861	9641
473	20250305	131100	30217010	861	861	861	861	1
474	20250305	131000	30216149	861	860	861	860	189
475	20250305	130900	30053448	860	860	860	860	0
476	20250305	130800	30053448	860	860	860	860	0
477	20250305	130700	30053448	860	860	860	859	22
478	20250305	130600	30034529	861	861	861	861	0
479	20250305	130500	30034529	861	861	861	861	0
480	20250305	130400	30034529	861	860	861	860	13
481	20250305	130300	30023346	861	861	861	861	1
482	20250305	130200	30022485	861	861	861	861	0
483	20250305	130100	30022485	861	861	861	861	0
484	20250305	130000	30022485	861	861	861	861	0
485	20250305	125900	30022485	861	861	861	861	1
486	20250305	125800	30021624	861	861	861	861	0
487	20250305	125700	30021624	861	861	861	861	0
488	20250305	125600	30021624	861	861	861	861	1
489	20250305	125500	30020763	862	862	862	862	0
490	20250305	125400	30020763	862	862	862	862	0
491	20250305	125300	30020763	862	862	862	862	0
492	20250305	125200	30020763	862	862	862	862	1
493	20250305	125100	30019901	862	862	862	862	0
494	20250305	125000	30019901	862	862	862	862	0
495	20250305	124900	30019901	862	862	862	862	37
496	20250305	124800	29988007	859	862	862	859	2
497	20250305	124700	29986286	862	862	862	862	0
498	20250305	124600	29986286	862	862	862	862	0
499	20250305	124500	29986286	862	862	862	862	1
500	20250305	124400	29985424	862	862	862	862	0
501	20250305	124300	29985424	862	862	862	862	0
502	20250305	124200	29985424	862	862	862	862	0
503	20250305	124100	29985424	862	862	862	862	2
504	20250305	124000	29983700	862	862	862	862	0
505	20250305	123900	29983700	862	862	862	862	0
506	20250305	123800	29983700	862	862	862	862	0
507	20250305	123700	29983700	862	858	862	858	12
508	20250305	123600	29973400	858	858	858	858	0
509	20250305	123500	29973400	858	858	858	858	0
510	20250305	123400	29973400	858	859	859	858	773
511	20250305	123300	29310165	860	860	860	860	0
512	20250305	123200	29310165	860	860	860	860	0
513	20250305	123100	29310165	860	860	860	860	0
514	20250305	123000	29310165	860	860	860	860	1
515	20250305	122900	29309305	860	860	860	860	0
516	20250305	122800	29309305	860	860	860	860	0
517	20250305	122700	29309305	860	860	860	860	0
518	20250305	122600	29309305	860	860	860	860	1
519	20250305	122500	29308445	860	860	860	860	0
520	20250305	122400	29308445	860	860	860	860	0
521	20250305	122300	29308445	860	860	860	860	1
522	20250305	122200	29307585	861	861	861	861	0
523	20250305	122100	29307585	861	861	861	861	0
524	20250305	122000	29307585	861	861	861	861	0
525	20250305	121900	29307585	861	861	861	861	1
526	20250305	121800	29306724	861	861	861	861	0
527	20250305	121700	29306724	861	861	861	861	0
528	20250305	121600	29306724	861	861	861	861	0
529	20250305	121500	29306724	861	861	861	861	1
530	20250305	121400	29305863	861	861	861	861	0
531	20250305	121300	29305863	861	861	861	861	0
532	20250305	121200	29305863	861	861	861	861	1
533	20250305	121100	29305002	861	861	861	861	8
534	20250305	121000	29298114	862	862	862	862	0
535	20250305	120900	29298114	862	862	862	862	0
536	20250305	120800	29298114	862	862	862	862	1
537	20250305	120700	29297252	862	862	862	862	0
538	20250305	120600	29297252	862	862	862	862	0
539	20250305	120500	29297252	862	862	862	862	0
540	20250305	120400	29297252	862	862	862	862	1
541	20250305	120300	29296390	862	862	862	862	0
542	20250305	120200	29296390	862	862	862	862	0
543	20250305	120100	29296390	862	862	862	862	1
544	20250305	120000	29295528	858	858	858	858	0
545	20250305	115900	29295528	858	858	858	858	0
546	20250305	115800	29295528	858	858	858	858	0
547	20250305	115700	29295528	858	858	862	858	22
548	20250305	115600	29276648	859	859	859	859	1
549	20250305	115500	29275789	862	862	862	862	0
550	20250305	115400	29275789	862	862	862	862	0
551	20250305	115300	29275789	862	862	862	862	1
552	20250305	115200	29274927	862	862	862	862	500
553	20250305	115100	28843927	862	862	862	862	0
554	20250305	115000	28843927	862	862	862	862	0
555	20250305	114900	28843927	862	862	862	862	1
556	20250305	114800	28843065	858	858	858	858	0
557	20250305	114700	28843065	858	860	860	858	1179
558	20250305	114600	27829159	860	860	860	860	1
559	20250305	114500	27828299	860	860	860	860	0
560	20250305	114400	27828299	860	860	860	860	0
561	20250305	114300	27828299	860	860	860	860	0
562	20250305	114200	27828299	860	860	860	860	1
563	20250305	114100	27827439	860	860	860	860	0
564	20250305	114000	27827439	860	860	860	860	0
565	20250305	113900	27827439	860	860	860	860	0
566	20250305	113800	27827439	860	860	860	860	1
567	20250305	113700	27826579	859	859	859	859	0
568	20250305	113600	27826579	859	860	860	859	147
569	20250305	113500	27700305	860	860	860	860	1
570	20250305	113400	27699445	860	860	860	860	0
571	20250305	113300	27699445	860	860	860	860	0
572	20250305	113200	27699445	860	860	860	860	0
573	20250305	113100	27699445	860	860	860	860	1
574	20250305	113000	27698585	860	860	860	860	0
575	20250305	112900	27698585	860	860	860	860	0
576	20250305	112800	27698585	860	860	860	860	0
577	20250305	112700	27698585	860	860	860	860	1
578	20250305	112600	27697725	860	860	860	860	0
579	20250305	112500	27697725	860	860	860	860	0
580	20250305	112400	27697725	860	863	863	860	23
581	20250305	112300	27677942	863	863	863	863	0
582	20250305	112200	27677942	863	863	863	863	0
583	20250305	112100	27677942	863	863	863	863	0
584	20250305	112000	27677942	863	863	863	863	1
585	20250305	111900	27677079	860	860	860	860	27
586	20250305	111800	27653859	860	860	860	860	0
587	20250305	111700	27653859	860	860	860	860	201
588	20250305	111600	27480999	863	863	863	863	1
589	20250305	111500	27480136	863	863	863	863	0
590	20250305	111400	27480136	863	863	863	863	0
591	20250305	111300	27480136	863	863	863	863	1
592	20250305	111200	27479273	863	863	863	863	0
593	20250305	111100	27479273	863	863	863	863	0
594	20250305	111000	27479273	863	863	863	863	0
595	20250305	110900	27479273	863	863	863	863	1
596	20250305	110800	27478410	860	860	860	860	0
597	20250305	110700	27478410	860	862	862	860	195
598	20250305	110600	27310526	862	862	863	862	33
599	20250305	110500	27282053	863	863	863	863	1
600	20250305	110400	27281190	862	862	862	862	51
601	20250305	110300	27237228	863	863	863	863	0
602	20250305	110200	27237228	863	863	863	863	1
603	20250305	110100	27236365	863	863	863	863	0
604	20250305	110000	27236365	863	863	863	863	0
605	20250305	105900	27236365	863	863	863	863	0
606	20250305	105800	27236365	863	863	863	863	1
607	20250305	105700	27235502	862	862	862	862	18
608	20250305	105600	27219986	862	862	862	862	8
609	20250305	105500	27213090	863	863	863	863	0
610	20250305	105400	27213090	863	863	863	863	49
611	20250305	105300	27170803	862	862	862	862	0
612	20250305	105200	27170803	862	862	862	862	0
613	20250305	105100	27170803	862	862	862	862	26
614	20250305	105000	27148391	863	862	863	862	28
615	20250305	104900	27124254	863	863	863	863	0
616	20250305	104800	27124254	863	863	863	863	0
617	20250305	104700	27124254	863	863	863	863	1
618	20250305	104600	27123391	864	864	864	864	0
619	20250305	104500	27123391	864	864	864	864	0
620	20250305	104400	27123391	864	864	864	864	0
621	20250305	104300	27123391	864	864	864	864	1
622	20250305	104200	27122527	861	861	861	861	5
623	20250305	104100	27118222	864	864	864	864	0
624	20250305	104000	27118222	864	864	864	864	0
625	20250305	103900	27118222	864	864	864	864	1
626	20250305	103800	27117358	864	864	864	864	0
627	20250305	103700	27117358	864	864	864	864	0
628	20250305	103600	27117358	864	864	864	864	1
629	20250305	103500	27116494	864	864	864	864	0
630	20250305	103400	27116494	864	864	864	864	0
631	20250305	103300	27116494	864	864	864	864	0
632	20250305	103200	27116494	864	864	864	864	1
633	20250305	103100	27115630	865	861	865	861	459
634	20250305	103000	26720031	862	862	862	862	0
635	20250305	102900	26720031	862	863	863	862	72
636	20250305	102800	26657940	865	863	865	863	20
637	20250305	102700	26640678	863	863	863	863	0
638	20250305	102600	26640678	863	863	863	863	0
639	20250305	102500	26640678	863	863	863	863	1
640	20250305	102400	26639815	861	861	861	861	5500
641	20250305	102300	21904315	862	862	862	862	104
642	20250305	102200	21814667	862	862	862	862	0
643	20250305	102100	21814667	862	862	862	862	1
644	20250305	102000	21813805	862	862	862	862	0
645	20250305	101900	21813805	862	862	862	862	0
646	20250305	101800	21813805	862	862	862	862	0
647	20250305	101700	21813805	862	862	862	862	1
648	20250305	101600	21812943	862	862	862	862	0
649	20250305	101500	21812943	862	862	862	862	0
650	20250305	101400	21812943	862	862	862	862	1
651	20250305	101300	21812081	862	862	862	862	0
652	20250305	101200	21812081	862	862	862	862	0
653	20250305	101100	21812081	862	862	862	862	0
654	20250305	101000	21812081	862	862	862	862	1
655	20250305	100900	21811219	862	862	862	862	0
656	20250305	100800	21811219	862	862	862	862	30
657	20250305	100700	21785359	862	862	862	862	2
658	20250305	100600	21783635	862	860	862	856	315
659	20250305	100500	21513557	863	863	863	863	0
660	20250305	100400	21513557	863	863	863	863	0
661	20250305	100300	21513557	863	863	863	863	1
662	20250305	100200	21512694	861	862	862	861	3
663	20250305	100100	21510109	861	862	862	861	79
664	20250305	100000	21442037	863	863	863	863	0
665	20250305	095900	21442037	863	863	863	863	1
666	20250305	095800	21441174	866	866	866	866	0
667	20250305	095700	21441174	866	866	866	866	0
668	20250305	095600	21441174	866	866	866	866	0
669	20250305	095500	21441174	866	866	866	866	1
670	20250305	095400	21440308	866	866	866	866	0
671	20250305	095300	21440308	866	866	866	866	0
672	20250305	095200	21440308	866	866	866	866	0
673	20250305	095100	21440308	866	866	866	866	1
674	20250305	095000	21439442	866	866	866	866	0
675	20250305	094900	21439442	866	866	866	866	0
676	20250305	094800	21439442	866	866	866	866	1
677	20250305	094700	21438576	861	861	861	861	3269
678	20250305	094600	18623967	861	861	861	861	28
679	20250305	094500	18599859	861	861	861	861	0
680	20250305	094400	18599859	861	861	861	861	1
681	20250305	094300	18598998	861	861	861	861	0
682	20250305	094200	18598998	861	861	861	861	0
683	20250305	094100	18598998	861	861	861	861	0
684	20250305	094000	18598998	861	860	861	860	48
685	20250305	093900	18557717	861	861	861	861	24
686	20250305	093800	18537053	861	863	863	861	1679
687	20250305	093700	17091343	869	869	869	869	1
688	20250305	093600	17090474	864	864	864	864	20
689	20250305	093500	17073194	865	865	865	865	0
690	20250305	093400	17073194	865	865	865	865	29
691	20250305	093300	17048109	871	871	871	871	1
692	20250305	093200	17047238	866	866	866	866	30
693	20250305	093100	17021258	872	872	872	872	0
694	20250305	093000	17021258	872	864	872	864	700
695	20250305	092900	16415089	864	864	864	864	1
696	20250305	092800	16414225	864	864	864	864	0
697	20250305	092700	16414225	864	864	864	864	0
698	20250305	092600	16414225	864	864	864	864	1
699	20250305	092500	16413361	864	864	864	864	327
700	20250305	092400	16130833	864	864	864	864	70
701	20250305	092300	16070353	864	864	864	864	0
702	20250305	092200	16070353	864	862	864	862	2001
703	20250305	092100	14342109	859	859	859	859	0
704	20250305	092000	14342109	859	863	863	859	2467
705	20250305	091900	12217816	863	863	863	863	1032
706	20250305	091800	11327200	863	863	863	863	22
707	20250305	091700	11308214	863	863	863	863	0
708	20250305	091600	11308214	863	863	863	863	20
709	20250305	091500	11290954	864	864	864	864	1
710	20250305	091400	11290090	858	858	858	858	1
711	20250305	091300	11289232	863	863	863	863	0
712	20250305	091200	11289232	863	863	863	863	0
713	20250305	091100	11289232	863	863	863	863	1
714	20250305	091000	11288369	863	863	863	863	0
715	20250305	090900	11288369	863	863	863	863	0
716	20250305	090800	11288369	863	862	863	862	120
717	20250305	090700	11184909	862	862	862	862	0
718	20250305	090600	11184909	862	859	862	859	696
719	20250305	090500	10586915	859	856	859	856	9964
720	20250305	090400	2047944	854	854	854	854	0
721	20250305	090300	2047944	854	854	854	854	0
722	20250305	090200	2047944	854	854	854	854	0
723	20250305	090100	2047944	854	854	854	854	564
724	20250305	090000	1566288	854	856	856	854	1830