KissMeData/040350/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192700	125099033	469	469	469	469	17420
3	20250305	192600	125099033	469	469	469	469	0
4	20250305	192500	125099033	469	469	469	469	0
5	20250305	192400	125099033	469	469	469	469	0
6	20250305	192300	125099033	469	469	469	469	0
7	20250305	192200	125099033	469	469	469	469	0
8	20250305	192100	125099033	469	469	469	469	0
9	20250305	192000	125099033	469	469	469	469	0
10	20250305	191900	125099033	469	469	469	469	0
11	20250305	191800	125099033	469	469	469	469	0
12	20250305	191700	125099033	469	469	469	469	0
13	20250305	191600	125099033	469	469	469	469	0
14	20250305	191500	125099033	469	469	469	469	0
15	20250305	191400	125099033	469	469	469	469	0
16	20250305	191300	125099033	469	469	469	469	0
17	20250305	191200	125099033	469	469	469	469	0
18	20250305	191100	125099033	469	469	469	469	0
19	20250305	191000	125099033	469	469	469	469	0
20	20250305	190900	125099033	469	469	469	469	0
21	20250305	190800	125099033	469	469	469	469	0
22	20250305	190700	125099033	469	469	469	469	0
23	20250305	190600	125099033	469	469	469	469	0
24	20250305	190500	125099033	469	469	469	469	0
25	20250305	190400	125099033	469	469	469	469	0
26	20250305	190300	125099033	469	469	469	469	0
27	20250305	190200	125099033	469	469	469	469	0
28	20250305	190100	125099033	469	469	469	469	0
29	20250305	190000	125099033	469	469	469	469	0
30	20250305	185900	125099033	469	469	469	469	0
31	20250305	185800	125099033	469	469	469	469	0
32	20250305	185700	125099033	469	469	469	469	17420
33	20250305	185600	125099033	469	469	469	469	0
34	20250305	185500	125099033	469	469	469	469	0
35	20250305	185400	125099033	469	469	469	469	0
36	20250305	185300	125099033	469	469	469	469	0
37	20250305	185200	125099033	469	469	469	469	0
38	20250305	185100	125099033	469	469	469	469	0
39	20250305	185000	125099033	469	469	469	469	0
40	20250305	184900	125099033	469	469	469	469	0
41	20250305	184800	125099033	469	469	469	469	0
42	20250305	184700	125099033	469	469	469	469	0
43	20250305	184600	125099033	469	469	469	469	0
44	20250305	184500	125099033	469	469	469	469	0
45	20250305	184400	125099033	469	469	469	469	0
46	20250305	184300	125099033	469	469	469	469	0
47	20250305	184200	125099033	469	469	469	469	0
48	20250305	184100	125099033	469	469	469	469	0
49	20250305	184000	125099033	469	469	469	469	0
50	20250305	183900	125099033	469	469	469	469	0
51	20250305	183800	125099033	469	469	469	469	0
52	20250305	183700	125099033	469	469	469	469	0
53	20250305	183600	125099033	469	469	469	469	0
54	20250305	183500	125099033	469	469	469	469	0
55	20250305	183400	125099033	469	469	469	469	0
56	20250305	183300	125099033	469	469	469	469	0
57	20250305	183200	125099033	469	469	469	469	0
58	20250305	183100	125099033	469	469	469	469	0
59	20250305	183000	125099033	469	469	469	469	0
60	20250305	182900	125099033	469	469	469	469	0
61	20250305	182800	125099033	469	469	469	469	0
62	20250305	182700	125099033	469	469	469	469	17420
63	20250305	182600	125099033	469	469	469	469	0
64	20250305	182500	125099033	469	469	469	469	0
65	20250305	182400	125099033	469	469	469	469	0
66	20250305	182300	125099033	469	469	469	469	0
67	20250305	182200	125099033	469	469	469	469	0
68	20250305	182100	125099033	469	469	469	469	0
69	20250305	182000	125099033	469	469	469	469	0
70	20250305	181900	125099033	469	469	469	469	0
71	20250305	181800	125099033	469	469	469	469	0
72	20250305	181700	125099033	469	469	469	469	0
73	20250305	181600	125099033	469	469	469	469	0
74	20250305	181500	125099033	469	469	469	469	0
75	20250305	181400	125099033	469	469	469	469	0
76	20250305	181300	125099033	469	469	469	469	0
77	20250305	181200	125099033	469	469	469	469	0
78	20250305	181100	125099033	469	469	469	469	0
79	20250305	181000	125099033	469	469	469	469	0
80	20250305	180900	125099033	469	469	469	469	0
81	20250305	180800	125099033	469	469	469	469	0
82	20250305	180700	125099033	469	469	469	469	0
83	20250305	180600	125099033	469	469	469	469	0
84	20250305	180500	125099033	469	469	469	469	0
85	20250305	180400	125099033	469	469	469	469	0
86	20250305	180300	125099033	469	469	469	469	0
87	20250305	180200	125099033	469	469	469	469	0
88	20250305	180100	125099033	469	469	469	469	0
89	20250305	180000	125099033	469	469	469	469	0
90	20250305	175900	125099033	469	469	469	469	0
91	20250305	175800	125099033	469	469	469	469	0
92	20250305	175700	125099033	469	469	469	469	17420
93	20250305	175600	125099033	469	469	469	469	0
94	20250305	175500	125099033	469	469	469	469	0
95	20250305	175400	125099033	469	469	469	469	0
96	20250305	175300	125099033	469	469	469	469	0
97	20250305	175200	125099033	469	469	469	469	0
98	20250305	175100	125099033	469	469	469	469	0
99	20250305	175000	125099033	469	469	469	469	0
100	20250305	174900	125099033	469	469	469	469	0
101	20250305	174800	125099033	469	469	469	469	0
102	20250305	174700	125099033	469	469	469	469	0
103	20250305	174600	125099033	469	469	469	469	0
104	20250305	174500	125099033	469	469	469	469	0
105	20250305	174400	125099033	469	469	469	469	0
106	20250305	174300	125099033	469	469	469	469	0
107	20250305	174200	125099033	469	469	469	469	0
108	20250305	174100	125099033	469	469	469	469	0
109	20250305	174000	125099033	469	469	469	469	0
110	20250305	173900	125099033	469	469	469	469	0
111	20250305	173800	125099033	469	469	469	469	0
112	20250305	173700	125099033	469	469	469	469	0
113	20250305	173600	125099033	469	469	469	469	0
114	20250305	173500	125099033	469	469	469	469	0
115	20250305	173400	125099033	469	469	469	469	0
116	20250305	173300	125099033	469	469	469	469	0
117	20250305	173200	125099033	469	469	469	469	0
118	20250305	173100	125099033	469	469	469	469	0
119	20250305	173000	125099033	469	469	469	469	0
120	20250305	172900	125099033	469	469	469	469	0
121	20250305	172800	125099033	469	469	469	469	0
122	20250305	172700	125099033	469	469	469	469	17420
123	20250305	172600	125099033	469	469	469	469	0
124	20250305	172500	125099033	469	469	469	469	0
125	20250305	172400	125099033	469	469	469	469	0
126	20250305	172300	125099033	469	469	469	469	0
127	20250305	172200	125099033	469	469	469	469	0
128	20250305	172100	125099033	469	469	469	469	0
129	20250305	172000	125099033	469	469	469	469	0
130	20250305	171900	125099033	469	469	469	469	0
131	20250305	171800	125099033	469	469	469	469	0
132	20250305	171700	125099033	469	469	469	469	0
133	20250305	171600	125099033	469	469	469	469	0
134	20250305	171500	125099033	469	469	469	469	0
135	20250305	171400	125099033	469	469	469	469	0
136	20250305	171300	125099033	469	469	469	469	0
137	20250305	171200	125099033	469	469	469	469	0
138	20250305	171100	125099033	469	469	469	469	0
139	20250305	171000	125099033	469	469	469	469	0
140	20250305	170900	125099033	469	469	469	469	0
141	20250305	170800	125099033	469	469	469	469	0
142	20250305	170700	125099033	469	469	469	469	0
143	20250305	170600	125099033	469	469	469	469	0
144	20250305	170500	125099033	469	469	469	469	0
145	20250305	170400	125099033	469	469	469	469	0
146	20250305	170300	125099033	469	469	469	469	0
147	20250305	170200	125099033	469	469	469	469	0
148	20250305	170100	125099033	469	469	469	469	0
149	20250305	170000	125099033	469	469	469	469	0
150	20250305	165900	125099033	469	469	469	469	0
151	20250305	165800	125099033	469	469	469	469	0
152	20250305	165700	125099033	469	469	469	469	17420
153	20250305	165600	125099033	469	469	469	469	0
154	20250305	165500	125099033	469	469	469	469	0
155	20250305	165400	125099033	469	469	469	469	0
156	20250305	165300	125099033	469	469	469	469	0
157	20250305	165200	125099033	469	469	469	469	0
158	20250305	165100	125099033	469	469	469	469	0
159	20250305	165000	125099033	469	469	469	469	0
160	20250305	164900	125099033	469	469	469	469	0
161	20250305	164800	125099033	469	469	469	469	0
162	20250305	164700	125099033	469	469	469	469	0
163	20250305	164600	125099033	469	469	469	469	0
164	20250305	164500	125099033	469	469	469	469	0
165	20250305	164400	125099033	469	469	469	469	0
166	20250305	164300	125099033	469	469	469	469	0
167	20250305	164200	125099033	469	469	469	469	0
168	20250305	164100	125099033	469	469	469	469	0
169	20250305	164000	125099033	469	469	469	469	0
170	20250305	163900	125099033	469	469	469	469	0
171	20250305	163800	125099033	469	469	469	469	0
172	20250305	163700	125099033	469	469	469	469	0
173	20250305	163600	125099033	469	469	469	469	0
174	20250305	163500	125099033	469	469	469	469	0
175	20250305	163400	125099033	469	469	469	469	0
176	20250305	163300	125099033	469	469	469	469	0
177	20250305	163200	125099033	469	469	469	469	0
178	20250305	163100	125099033	469	469	469	469	0
179	20250305	163000	125099033	469	469	469	469	0
180	20250305	162900	125099033	469	469	469	469	0
181	20250305	162800	125099033	469	469	469	469	0
182	20250305	162700	125099033	469	469	469	469	17420
183	20250305	162600	125099033	469	469	469	469	0
184	20250305	162500	125099033	469	469	469	469	0
185	20250305	162400	125099033	469	469	469	469	0
186	20250305	162300	125099033	469	469	469	469	0
187	20250305	162200	125099033	469	469	469	469	0
188	20250305	162100	125099033	469	469	469	469	0
189	20250305	162000	125099033	469	469	469	469	0
190	20250305	161900	125099033	469	469	469	469	0
191	20250305	161800	125099033	469	469	469	469	0
192	20250305	161700	125099033	469	469	469	469	0
193	20250305	161600	125099033	469	469	469	469	0
194	20250305	161500	125099033	469	469	469	469	0
195	20250305	161400	125099033	469	469	469	469	0
196	20250305	161300	125099033	469	469	469	469	0
197	20250305	161200	125099033	469	469	469	469	0
198	20250305	161100	125099033	469	469	469	469	0
199	20250305	161000	125099033	469	469	469	469	0
200	20250305	160900	125099033	469	469	469	469	0
201	20250305	160800	125099033	469	469	469	469	0
202	20250305	160700	125099033	469	469	469	469	0
203	20250305	160600	125099033	469	469	469	469	0
204	20250305	160500	125099033	469	469	469	469	0
205	20250305	160400	125099033	469	469	469	469	0
206	20250305	160300	125099033	469	469	469	469	0
207	20250305	160200	125099033	469	469	469	469	0
208	20250305	160100	125099033	469	469	469	469	0
209	20250305	160000	125099033	469	469	469	469	0
210	20250305	155900	125099033	469	469	469	469	0
211	20250305	155800	125099033	469	469	469	469	0
212	20250305	155700	125099033	469	469	469	469	17420
213	20250305	155600	125099033	469	469	469	469	0
214	20250305	155500	125099033	469	469	469	469	0
215	20250305	155400	125099033	469	469	469	469	0
216	20250305	155300	125099033	469	469	469	469	0
217	20250305	155200	125099033	469	469	469	469	0
218	20250305	155100	125099033	469	469	469	469	0
219	20250305	155000	125099033	469	469	469	469	0
220	20250305	154900	125099033	469	469	469	469	0
221	20250305	154800	125099033	469	469	469	469	0
222	20250305	154700	125099033	469	469	469	469	0
223	20250305	154600	125099033	469	469	469	469	0
224	20250305	154500	125099033	469	469	469	469	0
225	20250305	154400	125099033	469	469	469	469	0
226	20250305	154300	125099033	469	469	469	469	0
227	20250305	154200	125099033	469	469	469	469	0
228	20250305	154100	125099033	469	469	469	469	0
229	20250305	154000	125099033	469	469	469	469	0
230	20250305	153900	125099033	469	469	469	469	0
231	20250305	153800	125099033	469	469	469	469	0
232	20250305	153700	125099033	469	469	469	469	0
233	20250305	153600	125099033	469	469	469	469	0
234	20250305	153500	125099033	469	469	469	469	0
235	20250305	153400	125099033	469	469	469	469	0
236	20250305	153300	125099033	469	469	469	469	0
237	20250305	153200	125099033	469	469	469	469	0
238	20250305	153100	125099033	469	469	469	469	0
239	20250305	153000	125099033	469	469	469	469	17420
240	20250305	152900	116929053	473	473	473	473	0
241	20250305	152800	116929053	473	473	473	473	0
242	20250305	152700	116929053	473	473	473	473	0
243	20250305	152600	116929053	473	473	473	473	0
244	20250305	152500	116929053	473	473	473	473	0
245	20250305	152400	116929053	473	473	473	473	0
246	20250305	152300	116929053	473	473	473	473	0
247	20250305	152200	116929053	473	473	473	473	0
248	20250305	152100	116929053	473	473	473	473	0
249	20250305	152000	116929053	473	473	473	473	0
250	20250305	151900	116929053	473	471	473	471	2465
251	20250305	151800	115764206	471	471	472	471	52
252	20250305	151700	115739709	472	472	472	468	781
253	20250305	151600	115374193	469	471	472	469	2617
254	20250305	151500	114145714	471	471	472	471	110
255	20250305	151400	114093902	471	471	472	471	199
256	20250305	151300	114000172	471	471	473	471	766
257	20250305	151200	113638691	471	471	472	471	180
258	20250305	151100	113553818	471	472	472	469	9056
259	20250305	151000	109305389	470	470	472	470	2495
260	20250305	150900	108132735	470	470	471	470	210
261	20250305	150800	108033827	470	470	471	470	12
262	20250305	150700	108028186	469	470	470	469	73
263	20250305	150600	107993939	473	472	473	467	8476
264	20250305	150500	104027944	472	470	472	470	31
265	20250305	150400	104013314	473	473	473	473	0
266	20250305	150300	104013314	473	472	473	472	26
267	20250305	150200	104001017	473	473	473	468	3859
268	20250305	150100	102190754	471	476	476	471	4016
269	20250305	150000	100296335	473	473	474	473	57
270	20250305	145900	100269372	473	474	477	473	110
271	20250305	145800	100217288	473	473	477	473	574
272	20250305	145700	99944261	476	472	476	472	1064
273	20250305	145600	99442009	473	473	473	473	10
274	20250305	145500	99437279	473	473	473	472	39
275	20250305	145400	99418852	473	474	474	473	1118
276	20250305	145300	98890020	475	474	476	474	173
277	20250305	145200	98807947	475	474	476	474	64
278	20250305	145100	98777522	474	474	474	474	10
279	20250305	145000	98772782	477	476	477	474	235
280	20250305	144900	98660940	475	475	475	475	187
281	20250305	144800	98572115	476	475	476	475	23
282	20250305	144700	98561183	475	474	475	474	64
283	20250305	144600	98530841	474	474	474	474	0
284	20250305	144500	98530841	474	474	474	474	10
285	20250305	144400	98526101	474	474	474	474	0
286	20250305	144300	98526101	474	474	474	474	0
287	20250305	144200	98526101	474	474	474	474	22
288	20250305	144100	98515673	474	474	474	474	0
289	20250305	144000	98515673	474	474	474	474	0
290	20250305	143900	98515673	474	474	474	474	6
291	20250305	143800	98512829	473	473	473	473	0
292	20250305	143700	98512829	473	474	474	473	9
293	20250305	143600	98508568	475	475	475	475	5
294	20250305	143500	98506193	476	476	476	476	0
295	20250305	143400	98506193	476	474	476	473	34
296	20250305	143300	98490080	476	476	476	476	0
297	20250305	143200	98490080	476	476	476	476	0
298	20250305	143100	98490080	476	476	476	476	0
299	20250305	143000	98490080	476	476	476	476	0
300	20250305	142900	98490080	476	476	476	476	0
301	20250305	142800	98490080	476	476	476	476	1
302	20250305	142700	98489604	475	475	475	475	0
303	20250305	142600	98489604	475	475	475	475	180
304	20250305	142500	98404104	473	473	473	473	0
305	20250305	142400	98404104	473	473	473	473	1
306	20250305	142300	98403631	476	476	476	476	0
307	20250305	142200	98403631	476	476	476	476	0
308	20250305	142100	98403631	476	476	476	476	0
309	20250305	142000	98403631	476	476	476	476	0
310	20250305	141900	98403631	476	476	476	476	0
311	20250305	141800	98403631	476	473	476	472	7818
312	20250305	141700	94713281	476	476	476	476	0
313	20250305	141600	94713281	476	476	476	476	0
314	20250305	141500	94713281	476	476	476	476	0
315	20250305	141400	94713281	476	476	476	476	8
316	20250305	141300	94709473	476	476	476	476	0
317	20250305	141200	94709473	476	476	476	476	0
318	20250305	141100	94709473	476	476	476	476	0
319	20250305	141000	94709473	476	476	476	476	0
320	20250305	140900	94709473	476	476	476	476	0
321	20250305	140800	94709473	476	476	476	476	0
322	20250305	140700	94709473	476	476	476	476	0
323	20250305	140600	94709473	476	476	476	476	1
324	20250305	140500	94708997	476	476	476	476	0
325	20250305	140400	94708997	476	476	476	476	0
326	20250305	140300	94708997	476	476	476	476	0
327	20250305	140200	94708997	476	476	476	476	0
328	20250305	140100	94708997	476	476	476	476	0
329	20250305	140000	94708997	476	476	476	476	0
330	20250305	135900	94708997	476	476	476	476	0
331	20250305	135800	94708997	476	476	476	476	0
332	20250305	135700	94708997	476	476	476	476	11
333	20250305	135600	94703761	476	476	476	476	0
334	20250305	135500	94703761	476	476	476	476	0
335	20250305	135400	94703761	476	476	476	476	0
336	20250305	135300	94703761	476	476	476	476	1
337	20250305	135200	94703285	473	473	473	473	0
338	20250305	135100	94703285	473	473	473	473	0
339	20250305	135000	94703285	473	473	473	473	21
340	20250305	134900	94693352	476	476	476	476	0
341	20250305	134800	94693352	476	476	476	476	0
342	20250305	134700	94693352	476	476	476	476	0
343	20250305	134600	94693352	476	476	476	476	0
344	20250305	134500	94693352	476	476	476	476	0
345	20250305	134400	94693352	476	476	476	476	209
346	20250305	134300	94593868	477	477	477	477	0
347	20250305	134200	94593868	477	477	477	477	0
348	20250305	134100	94593868	477	477	477	477	0
349	20250305	134000	94593868	477	477	477	477	0
350	20250305	133900	94593868	477	477	477	477	0
351	20250305	133800	94593868	477	475	477	475	1005
352	20250305	133700	94115379	472	472	472	472	13
353	20250305	133600	94109243	476	476	476	476	0
354	20250305	133500	94109243	476	476	476	476	0
355	20250305	133400	94109243	476	476	476	476	201
356	20250305	133300	94013567	472	474	474	470	13472
357	20250305	133200	87666743	478	478	478	478	10
358	20250305	133100	87661963	474	474	474	474	3
359	20250305	133000	87660541	478	478	478	478	2
360	20250305	132900	87659585	475	475	475	475	167
361	20250305	132800	87580260	475	475	475	475	2
362	20250305	132700	87579310	475	475	475	475	1
363	20250305	132600	87578835	479	479	479	479	0
364	20250305	132500	87578835	479	479	479	479	2
365	20250305	132400	87577877	479	477	479	477	5000
366	20250305	132300	85187825	476	476	476	476	6
367	20250305	132200	85184969	476	476	476	476	1
368	20250305	132100	85184493	473	473	473	473	0
369	20250305	132000	85184493	473	477	477	473	5007
370	20250305	131900	82796182	477	477	477	477	1
371	20250305	131800	82795705	477	477	477	477	0
372	20250305	131700	82795705	477	477	477	477	0
373	20250305	131600	82795705	477	477	477	477	0
374	20250305	131500	82795705	477	477	477	477	0
375	20250305	131400	82795705	477	477	477	477	0
376	20250305	131300	82795705	477	477	477	477	0
377	20250305	131200	82795705	477	477	477	477	1
378	20250305	131100	82795228	473	474	474	473	2533
379	20250305	131000	81594587	478	478	478	478	0
380	20250305	130900	81594587	478	478	478	478	0
381	20250305	130800	81594587	478	478	478	478	0
382	20250305	130700	81594587	478	478	478	478	0
383	20250305	130600	81594587	478	478	478	478	7101
384	20250305	130500	78200309	478	478	478	478	80
385	20250305	130400	78162069	478	478	478	478	402
386	20250305	130300	77969913	478	478	478	478	100
387	20250305	130200	77922113	478	478	478	478	0
388	20250305	130100	77922113	478	478	478	478	0
389	20250305	130000	77922113	478	478	478	478	0
390	20250305	125900	77922113	478	478	478	478	9
391	20250305	125800	77917811	478	478	478	478	0
392	20250305	125700	77917811	478	478	478	478	50
393	20250305	125600	77893911	475	475	475	475	0
394	20250305	125500	77893911	475	475	475	475	1
395	20250305	125400	77893436	474	474	474	474	1
396	20250305	125300	77892962	472	472	472	472	519
397	20250305	125200	77647994	478	478	478	478	1
398	20250305	125100	77647516	471	476	476	470	33703
399	20250305	125000	61775426	477	479	479	477	55
400	20250305	124900	61749183	481	481	481	481	0
401	20250305	124800	61749183	481	481	481	481	0
402	20250305	124700	61749183	481	481	481	481	0
403	20250305	124600	61749183	481	481	481	481	0
404	20250305	124500	61749183	481	477	481	477	276
405	20250305	124400	61617413	477	479	479	477	2645
406	20250305	124300	60355504	483	479	483	479	1904
407	20250305	124200	59443472	483	483	483	483	2
408	20250305	124100	59442506	480	480	480	480	3087
409	20250305	124000	57960746	483	483	483	483	2
410	20250305	123900	57959780	480	480	480	480	6
411	20250305	123800	57956900	483	483	483	483	0
412	20250305	123700	57956900	483	483	483	483	0
413	20250305	123600	57956900	483	483	483	483	0
414	20250305	123500	57956900	483	483	483	483	0
415	20250305	123400	57956900	483	483	483	483	0
416	20250305	123300	57956900	483	483	483	483	0
417	20250305	123200	57956900	483	483	483	483	300
418	20250305	123100	57812000	483	483	483	483	100
419	20250305	123000	57763700	483	483	483	483	0
420	20250305	122900	57763700	483	483	483	483	0
421	20250305	122800	57763700	483	483	483	483	0
422	20250305	122700	57763700	483	483	483	483	0
423	20250305	122600	57763700	483	483	483	483	0
424	20250305	122500	57763700	483	483	483	483	0
425	20250305	122400	57763700	483	483	483	483	30
426	20250305	122300	57749210	483	483	483	483	0
427	20250305	122200	57749210	483	483	483	483	0
428	20250305	122100	57749210	483	480	483	480	28
429	20250305	122000	57735767	483	483	483	483	0
430	20250305	121900	57735767	483	483	483	483	0
431	20250305	121800	57735767	483	483	483	483	0
432	20250305	121700	57735767	483	483	483	483	0
433	20250305	121600	57735767	483	483	483	483	0
434	20250305	121500	57735767	483	483	483	483	90
435	20250305	121400	57692297	483	483	483	483	0
436	20250305	121300	57692297	483	483	483	483	0
437	20250305	121200	57692297	483	482	483	482	39
438	20250305	121100	57673461	483	483	483	483	0
439	20250305	121000	57673461	483	483	483	483	0
440	20250305	120900	57673461	483	483	483	483	0
441	20250305	120800	57673461	483	483	483	483	0
442	20250305	120700	57673461	483	483	483	483	0
443	20250305	120600	57673461	483	483	483	483	0
444	20250305	120500	57673461	483	483	483	483	207
445	20250305	120400	57573480	478	479	479	478	269
446	20250305	120300	57444863	479	479	479	479	78
447	20250305	120200	57407501	485	485	485	485	0
448	20250305	120100	57407501	485	485	485	485	0
449	20250305	120000	57407501	485	485	485	485	0
450	20250305	115900	57407501	485	485	485	485	0
451	20250305	115800	57407501	485	485	485	485	1
452	20250305	115700	57407016	485	485	485	485	0
453	20250305	115600	57407016	485	485	485	485	0
454	20250305	115500	57407016	485	485	485	485	1
455	20250305	115400	57406531	479	479	479	479	6
456	20250305	115300	57403657	487	487	487	487	0
457	20250305	115200	57403657	487	487	487	487	0
458	20250305	115100	57403657	487	487	487	487	0
459	20250305	115000	57403657	487	487	487	487	0
460	20250305	114900	57403657	487	487	487	487	0
461	20250305	114800	57403657	487	487	487	487	0
462	20250305	114700	57403657	487	487	487	487	0
463	20250305	114600	57403657	487	487	487	487	0
464	20250305	114500	57403657	487	487	487	487	0
465	20250305	114400	57403657	487	487	487	487	0
466	20250305	114300	57403657	487	483	487	475	2011
467	20250305	114200	56440021	483	483	483	483	2000
468	20250305	114100	55474021	483	483	483	483	2826
469	20250305	114000	54109063	483	483	483	483	30
470	20250305	113900	54094573	483	483	483	483	0
471	20250305	113800	54094573	483	483	483	483	1
472	20250305	113700	54094090	488	488	488	488	0
473	20250305	113600	54094090	488	488	488	488	0
474	20250305	113500	54094090	488	485	488	485	5001
475	20250305	113400	51668602	485	485	485	485	0
476	20250305	113300	51668602	485	485	485	485	0
477	20250305	113200	51668602	485	485	485	485	0
478	20250305	113100	51668602	485	485	485	485	0
479	20250305	113000	51668602	485	485	485	485	0
480	20250305	112900	51668602	485	485	485	485	150
481	20250305	112800	51595852	485	481	485	481	23
482	20250305	112700	51584749	485	484	485	484	1933
483	20250305	112600	50647644	485	485	485	485	0
484	20250305	112500	50647644	485	485	485	485	0
485	20250305	112400	50647644	485	484	485	484	6561
486	20250305	112300	47466620	484	484	484	484	142
487	20250305	112200	47397892	484	484	484	484	0
488	20250305	112100	47397892	484	484	484	484	0
489	20250305	112000	47397892	484	481	484	481	1000
490	20250305	111900	46915101	481	481	481	481	0
491	20250305	111800	46915101	481	481	481	481	0
492	20250305	111700	46915101	481	481	481	481	786
493	20250305	111600	46537035	481	481	481	481	0
494	20250305	111500	46537035	481	481	481	481	0
495	20250305	111400	46537035	481	481	481	481	0
496	20250305	111300	46537035	481	481	481	481	0
497	20250305	111200	46537035	481	481	481	481	0
498	20250305	111100	46537035	481	481	481	481	4005
499	20250305	111000	44610630	481	481	481	481	0
500	20250305	110900	44610630	481	481	481	481	25
501	20250305	110800	44598605	481	481	481	481	0
502	20250305	110700	44598605	481	481	481	481	2
503	20250305	110600	44597643	481	481	481	481	22
504	20250305	110500	44587061	481	481	481	481	0
505	20250305	110400	44587061	481	481	481	481	0
506	20250305	110300	44587061	481	481	481	481	0
507	20250305	110200	44587061	481	481	481	481	1
508	20250305	110100	44586580	480	480	480	480	0
509	20250305	110000	44586580	480	479	480	479	741
510	20250305	105900	44231474	479	479	479	479	0
511	20250305	105800	44231474	479	479	479	479	0
512	20250305	105700	44231474	479	479	479	479	0
513	20250305	105600	44231474	479	477	479	477	201
514	20250305	105500	44135595	477	477	477	477	11
515	20250305	105400	44130348	479	479	479	479	0
516	20250305	105300	44130348	479	479	479	479	0
517	20250305	105200	44130348	479	478	479	477	2643
518	20250305	105100	42868349	478	478	478	478	0
519	20250305	105000	42868349	478	478	478	478	0
520	20250305	104900	42868349	478	478	478	478	4000
521	20250305	104800	40956349	478	478	478	478	0
522	20250305	104700	40956349	478	478	478	478	1
523	20250305	104600	40955871	479	479	479	479	0
524	20250305	104500	40955871	479	480	480	479	50
525	20250305	104400	40931920	481	481	481	481	11
526	20250305	104300	40926629	480	480	480	480	0
527	20250305	104200	40926629	480	480	480	480	0
528	20250305	104100	40926629	480	479	480	479	28
529	20250305	104000	40913193	476	476	476	476	24
530	20250305	103900	40901769	479	478	479	478	9220
531	20250305	103800	36488688	478	478	478	478	10
532	20250305	103700	36483908	478	478	478	478	0
533	20250305	103600	36483908	478	478	478	478	0
534	20250305	103500	36483908	478	478	478	478	0
535	20250305	103400	36483908	478	478	478	478	62
536	20250305	103300	36454272	478	478	478	478	20
537	20250305	103200	36444712	478	478	478	478	0
538	20250305	103100	36444712	478	478	478	478	1
539	20250305	103000	36444234	475	475	475	475	0
540	20250305	102900	36444234	475	475	475	475	0
541	20250305	102800	36444234	475	475	475	475	0
542	20250305	102700	36444234	475	477	477	475	4155
543	20250305	102600	34469855	478	478	478	478	0
544	20250305	102500	34469855	478	478	478	478	20
545	20250305	102400	34460295	479	479	479	479	10
546	20250305	102300	34455505	478	478	478	478	0
547	20250305	102200	34455505	478	478	478	478	682
548	20250305	102100	34129509	479	481	481	479	10851
549	20250305	102000	28931634	481	481	481	481	0
550	20250305	101900	28931634	481	481	481	481	18
551	20250305	101800	28922976	483	483	483	483	0
552	20250305	101700	28922976	483	483	483	483	5
553	20250305	101600	28920561	481	481	481	481	36
554	20250305	101500	28903245	481	481	481	481	100
555	20250305	101400	28855145	485	485	485	485	0
556	20250305	101300	28855145	485	485	485	485	0
557	20250305	101200	28855145	485	485	485	485	0
558	20250305	101100	28855145	485	485	485	485	0
559	20250305	101000	28855145	485	485	485	485	54
560	20250305	100900	28828955	485	485	485	485	5
561	20250305	100800	28826530	485	485	485	485	0
562	20250305	100700	28826530	485	485	485	485	10
563	20250305	100600	28821680	485	483	485	483	86
564	20250305	100500	28779983	483	483	483	483	600
565	20250305	100400	28490183	483	483	483	483	0
566	20250305	100300	28490183	483	483	483	483	0
567	20250305	100200	28490183	483	483	483	483	0
568	20250305	100100	28490183	483	483	483	483	0
569	20250305	100000	28490183	483	483	483	483	0
570	20250305	095900	28490183	483	483	483	483	0
571	20250305	095800	28490183	483	479	483	479	10
572	20250305	095700	28485389	479	475	479	473	3107
573	20250305	095600	27012050	477	477	477	477	0
574	20250305	095500	27012050	477	477	477	477	1
575	20250305	095400	27011573	475	475	475	475	0
576	20250305	095300	27011573	475	475	475	475	0
577	20250305	095200	27011573	475	475	475	475	0
578	20250305	095100	27011573	475	477	477	475	1270
579	20250305	095000	26407581	478	478	478	478	0
580	20250305	094900	26407581	478	478	478	478	54
581	20250305	094800	26381769	478	478	478	478	2
582	20250305	094700	26380813	478	478	478	477	110
583	20250305	094600	26328242	478	478	478	478	5
584	20250305	094500	26325852	479	479	479	479	74
585	20250305	094400	26290406	479	479	479	479	7
586	20250305	094300	26287053	479	479	479	479	27
587	20250305	094200	26274120	476	476	476	476	10
588	20250305	094100	26269360	484	483	484	483	2
589	20250305	094000	26268393	480	480	480	480	320
590	20250305	093900	26114793	480	480	480	480	0
591	20250305	093800	26114793	480	480	480	480	1
592	20250305	093700	26114313	474	474	474	474	8
593	20250305	093600	26110521	474	480	480	474	2
594	20250305	093500	26109567	474	474	474	474	1
595	20250305	093400	26109093	480	476	480	474	1451
596	20250305	093300	25419151	476	476	476	476	1
597	20250305	093200	25418675	477	477	477	477	0
598	20250305	093100	25418675	477	477	477	477	0
599	20250305	093000	25418675	477	476	477	475	10011
600	20250305	092900	20663144	480	480	480	480	0
601	20250305	092800	20663144	480	480	480	480	0
602	20250305	092700	20663144	480	480	480	480	0
603	20250305	092600	20663144	480	480	480	480	0
604	20250305	092500	20663144	480	480	480	480	0
605	20250305	092400	20663144	480	480	480	480	17
606	20250305	092300	20654984	480	480	480	480	1
607	20250305	092200	20654504	477	476	477	476	21
608	20250305	092100	20644497	477	477	477	477	300
609	20250305	092000	20501397	477	477	477	477	100
610	20250305	091900	20453697	477	477	477	477	100
611	20250305	091800	20405997	477	477	477	477	11
612	20250305	091700	20400750	477	477	477	477	2489
613	20250305	091600	19213497	480	480	480	480	0
614	20250305	091500	19213497	480	480	480	480	0
615	20250305	091400	19213497	480	480	480	480	223
616	20250305	091300	19106457	484	484	484	484	0
617	20250305	091200	19106457	484	486	486	481	2062
618	20250305	091100	18113491	494	494	494	494	0
619	20250305	091000	18113491	494	494	494	494	0
620	20250305	090900	18113491	494	478	494	478	1213
621	20250305	090800	17533244	476	473	476	473	14397
622	20250305	090700	10708930	474	474	474	472	2727
623	20250305	090600	9419587	478	473	478	473	2007
624	20250305	090500	8470158	473	473	473	470	1108
625	20250305	090400	7949074	472	469	472	469	2654
626	20250305	090300	6698870	466	469	469	459	8285
627	20250305	090200	2866822	469	469	469	469	116
628	20250305	090100	2812418	469	469	469	463	1597
629	20250305	090000	2063467	469	469	469	461	4413