KissMeData/328380/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212400	54602496	925	925	925	925	2518
3	20250305	212300	54602496	925	925	925	925	0
4	20250305	212200	54602496	925	925	925	925	0
5	20250305	212100	54602496	925	925	925	925	0
6	20250305	212000	54602496	925	925	925	925	0
7	20250305	211900	54602496	925	925	925	925	0
8	20250305	211800	54602496	925	925	925	925	0
9	20250305	211700	54602496	925	925	925	925	0
10	20250305	211600	54602496	925	925	925	925	0
11	20250305	211500	54602496	925	925	925	925	0
12	20250305	211400	54602496	925	925	925	925	0
13	20250305	211300	54602496	925	925	925	925	0
14	20250305	211200	54602496	925	925	925	925	0
15	20250305	211100	54602496	925	925	925	925	0
16	20250305	211000	54602496	925	925	925	925	0
17	20250305	210900	54602496	925	925	925	925	0
18	20250305	210800	54602496	925	925	925	925	0
19	20250305	210700	54602496	925	925	925	925	0
20	20250305	210600	54602496	925	925	925	925	0
21	20250305	210500	54602496	925	925	925	925	0
22	20250305	210400	54602496	925	925	925	925	0
23	20250305	210300	54602496	925	925	925	925	0
24	20250305	210200	54602496	925	925	925	925	0
25	20250305	210100	54602496	925	925	925	925	0
26	20250305	210000	54602496	925	925	925	925	0
27	20250305	205900	54602496	925	925	925	925	0
28	20250305	205800	54602496	925	925	925	925	0
29	20250305	205700	54602496	925	925	925	925	0
30	20250305	205600	54602496	925	925	925	925	0
31	20250305	205500	54602496	925	925	925	925	0
32	20250305	205400	54602496	925	925	925	925	2518
33	20250305	205300	54602496	925	925	925	925	0
34	20250305	205200	54602496	925	925	925	925	0
35	20250305	205100	54602496	925	925	925	925	0
36	20250305	205000	54602496	925	925	925	925	0
37	20250305	204900	54602496	925	925	925	925	0
38	20250305	204800	54602496	925	925	925	925	0
39	20250305	204700	54602496	925	925	925	925	0
40	20250305	204600	54602496	925	925	925	925	0
41	20250305	204500	54602496	925	925	925	925	0
42	20250305	204400	54602496	925	925	925	925	0
43	20250305	204300	54602496	925	925	925	925	0
44	20250305	204200	54602496	925	925	925	925	0
45	20250305	204100	54602496	925	925	925	925	0
46	20250305	204000	54602496	925	925	925	925	0
47	20250305	203900	54602496	925	925	925	925	0
48	20250305	203800	54602496	925	925	925	925	0
49	20250305	203700	54602496	925	925	925	925	0
50	20250305	203600	54602496	925	925	925	925	0
51	20250305	203500	54602496	925	925	925	925	0
52	20250305	203400	54602496	925	925	925	925	0
53	20250305	203300	54602496	925	925	925	925	0
54	20250305	203200	54602496	925	925	925	925	0
55	20250305	203100	54602496	925	925	925	925	0
56	20250305	203000	54602496	925	925	925	925	0
57	20250305	202900	54602496	925	925	925	925	0
58	20250305	202800	54602496	925	925	925	925	0
59	20250305	202700	54602496	925	925	925	925	0
60	20250305	202600	54602496	925	925	925	925	0
61	20250305	202500	54602496	925	925	925	925	0
62	20250305	202400	54602496	925	925	925	925	2518
63	20250305	202300	54602496	925	925	925	925	0
64	20250305	202200	54602496	925	925	925	925	0
65	20250305	202100	54602496	925	925	925	925	0
66	20250305	202000	54602496	925	925	925	925	0
67	20250305	201900	54602496	925	925	925	925	0
68	20250305	201800	54602496	925	925	925	925	0
69	20250305	201700	54602496	925	925	925	925	0
70	20250305	201600	54602496	925	925	925	925	0
71	20250305	201500	54602496	925	925	925	925	0
72	20250305	201400	54602496	925	925	925	925	0
73	20250305	201300	54602496	925	925	925	925	0
74	20250305	201200	54602496	925	925	925	925	0
75	20250305	201100	54602496	925	925	925	925	0
76	20250305	201000	54602496	925	925	925	925	0
77	20250305	200900	54602496	925	925	925	925	0
78	20250305	200800	54602496	925	925	925	925	0
79	20250305	200700	54602496	925	925	925	925	0
80	20250305	200600	54602496	925	925	925	925	0
81	20250305	200500	54602496	925	925	925	925	0
82	20250305	200400	54602496	925	925	925	925	0
83	20250305	200300	54602496	925	925	925	925	0
84	20250305	200200	54602496	925	925	925	925	0
85	20250305	200100	54602496	925	925	925	925	0
86	20250305	200000	54602496	925	925	925	925	0
87	20250305	195900	54602496	925	925	925	925	0
88	20250305	195800	54602496	925	925	925	925	0
89	20250305	195700	54602496	925	925	925	925	0
90	20250305	195600	54602496	925	925	925	925	0
91	20250305	195500	54602496	925	925	925	925	0
92	20250305	195400	54602496	925	925	925	925	2518
93	20250305	195300	54602496	925	925	925	925	0
94	20250305	195200	54602496	925	925	925	925	0
95	20250305	195100	54602496	925	925	925	925	0
96	20250305	195000	54602496	925	925	925	925	0
97	20250305	194900	54602496	925	925	925	925	0
98	20250305	194800	54602496	925	925	925	925	0
99	20250305	194700	54602496	925	925	925	925	0
100	20250305	194600	54602496	925	925	925	925	0
101	20250305	194500	54602496	925	925	925	925	0
102	20250305	194400	54602496	925	925	925	925	0
103	20250305	194300	54602496	925	925	925	925	0
104	20250305	194200	54602496	925	925	925	925	0
105	20250305	194100	54602496	925	925	925	925	0
106	20250305	194000	54602496	925	925	925	925	0
107	20250305	193900	54602496	925	925	925	925	0
108	20250305	193800	54602496	925	925	925	925	0
109	20250305	193700	54602496	925	925	925	925	0
110	20250305	193600	54602496	925	925	925	925	0
111	20250305	193500	54602496	925	925	925	925	0
112	20250305	193400	54602496	925	925	925	925	0
113	20250305	193300	54602496	925	925	925	925	0
114	20250305	193200	54602496	925	925	925	925	0
115	20250305	193100	54602496	925	925	925	925	0
116	20250305	193000	54602496	925	925	925	925	0
117	20250305	192900	54602496	925	925	925	925	0
118	20250305	192800	54602496	925	925	925	925	0
119	20250305	192700	54602496	925	925	925	925	0
120	20250305	192600	54602496	925	925	925	925	0
121	20250305	192500	54602496	925	925	925	925	0
122	20250305	192400	54602496	925	925	925	925	2518
123	20250305	192300	54602496	925	925	925	925	0
124	20250305	192200	54602496	925	925	925	925	0
125	20250305	192100	54602496	925	925	925	925	0
126	20250305	192000	54602496	925	925	925	925	0
127	20250305	191900	54602496	925	925	925	925	0
128	20250305	191800	54602496	925	925	925	925	0
129	20250305	191700	54602496	925	925	925	925	0
130	20250305	191600	54602496	925	925	925	925	0
131	20250305	191500	54602496	925	925	925	925	0
132	20250305	191400	54602496	925	925	925	925	0
133	20250305	191300	54602496	925	925	925	925	0
134	20250305	191200	54602496	925	925	925	925	0
135	20250305	191100	54602496	925	925	925	925	0
136	20250305	191000	54602496	925	925	925	925	0
137	20250305	190900	54602496	925	925	925	925	0
138	20250305	190800	54602496	925	925	925	925	0
139	20250305	190700	54602496	925	925	925	925	0
140	20250305	190600	54602496	925	925	925	925	0
141	20250305	190500	54602496	925	925	925	925	0
142	20250305	190400	54602496	925	925	925	925	0
143	20250305	190300	54602496	925	925	925	925	0
144	20250305	190200	54602496	925	925	925	925	0
145	20250305	190100	54602496	925	925	925	925	0
146	20250305	190000	54602496	925	925	925	925	0
147	20250305	185900	54602496	925	925	925	925	0
148	20250305	185800	54602496	925	925	925	925	0
149	20250305	185700	54602496	925	925	925	925	0
150	20250305	185600	54602496	925	925	925	925	0
151	20250305	185500	54602496	925	925	925	925	0
152	20250305	185400	54602496	925	925	925	925	2518
153	20250305	185300	54602496	925	925	925	925	0
154	20250305	185200	54602496	925	925	925	925	0
155	20250305	185100	54602496	925	925	925	925	0
156	20250305	185000	54602496	925	925	925	925	0
157	20250305	184900	54602496	925	925	925	925	0
158	20250305	184800	54602496	925	925	925	925	0
159	20250305	184700	54602496	925	925	925	925	0
160	20250305	184600	54602496	925	925	925	925	0
161	20250305	184500	54602496	925	925	925	925	0
162	20250305	184400	54602496	925	925	925	925	0
163	20250305	184300	54602496	925	925	925	925	0
164	20250305	184200	54602496	925	925	925	925	0
165	20250305	184100	54602496	925	925	925	925	0
166	20250305	184000	54602496	925	925	925	925	0
167	20250305	183900	54602496	925	925	925	925	0
168	20250305	183800	54602496	925	925	925	925	0
169	20250305	183700	54602496	925	925	925	925	0
170	20250305	183600	54602496	925	925	925	925	0
171	20250305	183500	54602496	925	925	925	925	0
172	20250305	183400	54602496	925	925	925	925	0
173	20250305	183300	54602496	925	925	925	925	0
174	20250305	183200	54602496	925	925	925	925	0
175	20250305	183100	54602496	925	925	925	925	0
176	20250305	183000	54602496	925	925	925	925	0
177	20250305	182900	54602496	925	925	925	925	0
178	20250305	182800	54602496	925	925	925	925	0
179	20250305	182700	54602496	925	925	925	925	0
180	20250305	182600	54602496	925	925	925	925	0
181	20250305	182500	54602496	925	925	925	925	0
182	20250305	182400	54602496	925	925	925	925	2518
183	20250305	182300	54602496	925	925	925	925	0
184	20250305	182200	54602496	925	925	925	925	0
185	20250305	182100	54602496	925	925	925	925	0
186	20250305	182000	54602496	925	925	925	925	0
187	20250305	181900	54602496	925	925	925	925	0
188	20250305	181800	54602496	925	925	925	925	0
189	20250305	181700	54602496	925	925	925	925	0
190	20250305	181600	54602496	925	925	925	925	0
191	20250305	181500	54602496	925	925	925	925	0
192	20250305	181400	54602496	925	925	925	925	0
193	20250305	181300	54602496	925	925	925	925	0
194	20250305	181200	54602496	925	925	925	925	0
195	20250305	181100	54602496	925	925	925	925	0
196	20250305	181000	54602496	925	925	925	925	0
197	20250305	180900	54602496	925	925	925	925	0
198	20250305	180800	54602496	925	925	925	925	0
199	20250305	180700	54602496	925	925	925	925	0
200	20250305	180600	54602496	925	925	925	925	0
201	20250305	180500	54602496	925	925	925	925	0
202	20250305	180400	54602496	925	925	925	925	0
203	20250305	180300	54602496	925	925	925	925	0
204	20250305	180200	54602496	925	925	925	925	0
205	20250305	180100	54602496	925	925	925	925	0
206	20250305	180000	54602496	925	925	925	925	0
207	20250305	175900	54602496	925	925	925	925	0
208	20250305	175800	54602496	925	925	925	925	0
209	20250305	175700	54602496	925	925	925	925	0
210	20250305	175600	54602496	925	925	925	925	0
211	20250305	175500	54602496	925	925	925	925	0
212	20250305	175400	54602496	925	925	925	925	2518
213	20250305	175300	54602496	925	925	925	925	0
214	20250305	175200	54602496	925	925	925	925	0
215	20250305	175100	54602496	925	925	925	925	0
216	20250305	175000	54602496	925	925	925	925	0
217	20250305	174900	54602496	925	925	925	925	0
218	20250305	174800	54602496	925	925	925	925	0
219	20250305	174700	54602496	925	925	925	925	0
220	20250305	174600	54602496	925	925	925	925	0
221	20250305	174500	54602496	925	925	925	925	0
222	20250305	174400	54602496	925	925	925	925	0
223	20250305	174300	54602496	925	925	925	925	0
224	20250305	174200	54602496	925	925	925	925	0
225	20250305	174100	54602496	925	925	925	925	0
226	20250305	174000	54602496	925	925	925	925	0
227	20250305	173900	54602496	925	925	925	925	0
228	20250305	173800	54602496	925	925	925	925	0
229	20250305	173700	54602496	925	925	925	925	0
230	20250305	173600	54602496	925	925	925	925	0
231	20250305	173500	54602496	925	925	925	925	0
232	20250305	173400	54602496	925	925	925	925	0
233	20250305	173300	54602496	925	925	925	925	0
234	20250305	173200	54602496	925	925	925	925	0
235	20250305	173100	54602496	925	925	925	925	0
236	20250305	173000	54602496	925	925	925	925	0
237	20250305	172900	54602496	925	925	925	925	0
238	20250305	172800	54602496	925	925	925	925	0
239	20250305	172700	54602496	925	925	925	925	0
240	20250305	172600	54602496	925	925	925	925	0
241	20250305	172500	54602496	925	925	925	925	0
242	20250305	172400	54602496	925	925	925	925	2518
243	20250305	172300	54602496	925	925	925	925	0
244	20250305	172200	54602496	925	925	925	925	0
245	20250305	172100	54602496	925	925	925	925	0
246	20250305	172000	54602496	925	925	925	925	0
247	20250305	171900	54602496	925	925	925	925	0
248	20250305	171800	54602496	925	925	925	925	0
249	20250305	171700	54602496	925	925	925	925	0
250	20250305	171600	54602496	925	925	925	925	0
251	20250305	171500	54602496	925	925	925	925	0
252	20250305	171400	54602496	925	925	925	925	0
253	20250305	171300	54602496	925	925	925	925	0
254	20250305	171200	54602496	925	925	925	925	0
255	20250305	171100	54602496	925	925	925	925	0
256	20250305	171000	54602496	925	925	925	925	0
257	20250305	170900	54602496	925	925	925	925	0
258	20250305	170800	54602496	925	925	925	925	0
259	20250305	170700	54602496	925	925	925	925	0
260	20250305	170600	54602496	925	925	925	925	0
261	20250305	170500	54602496	925	925	925	925	0
262	20250305	170400	54602496	925	925	925	925	0
263	20250305	170300	54602496	925	925	925	925	0
264	20250305	170200	54602496	925	925	925	925	0
265	20250305	170100	54602496	925	925	925	925	0
266	20250305	170000	54602496	925	925	925	925	0
267	20250305	165900	54602496	925	925	925	925	0
268	20250305	165800	54602496	925	925	925	925	0
269	20250305	165700	54602496	925	925	925	925	0
270	20250305	165600	54602496	925	925	925	925	0
271	20250305	165500	54602496	925	925	925	925	0
272	20250305	165400	54602496	925	925	925	925	2518
273	20250305	165300	54602496	925	925	925	925	0
274	20250305	165200	54602496	925	925	925	925	0
275	20250305	165100	54602496	925	925	925	925	0
276	20250305	165000	54602496	925	925	925	925	0
277	20250305	164900	54602496	925	925	925	925	0
278	20250305	164800	54602496	925	925	925	925	0
279	20250305	164700	54602496	925	925	925	925	0
280	20250305	164600	54602496	925	925	925	925	0
281	20250305	164500	54602496	925	925	925	925	0
282	20250305	164400	54602496	925	925	925	925	0
283	20250305	164300	54602496	925	925	925	925	0
284	20250305	164200	54602496	925	925	925	925	0
285	20250305	164100	54602496	925	925	925	925	0
286	20250305	164000	54602496	925	925	925	925	0
287	20250305	163900	54602496	925	925	925	925	0
288	20250305	163800	54602496	925	925	925	925	0
289	20250305	163700	54602496	925	925	925	925	0
290	20250305	163600	54602496	925	925	925	925	0
291	20250305	163500	54602496	925	925	925	925	0
292	20250305	163400	54602496	925	925	925	925	0
293	20250305	163300	54602496	925	925	925	925	0
294	20250305	163200	54602496	925	925	925	925	0
295	20250305	163100	54602496	925	925	925	925	0
296	20250305	163000	54602496	925	925	925	925	0
297	20250305	162900	54602496	925	925	925	925	0
298	20250305	162800	54602496	925	925	925	925	0
299	20250305	162700	54602496	925	925	925	925	0
300	20250305	162600	54602496	925	925	925	925	0
301	20250305	162500	54602496	925	925	925	925	0
302	20250305	162400	54602496	925	925	925	925	2518
303	20250305	162300	54602496	925	925	925	925	0
304	20250305	162200	54602496	925	925	925	925	0
305	20250305	162100	54602496	925	925	925	925	0
306	20250305	162000	54602496	925	925	925	925	0
307	20250305	161900	54602496	925	925	925	925	0
308	20250305	161800	54602496	925	925	925	925	0
309	20250305	161700	54602496	925	925	925	925	0
310	20250305	161600	54602496	925	925	925	925	0
311	20250305	161500	54602496	925	925	925	925	0
312	20250305	161400	54602496	925	925	925	925	0
313	20250305	161300	54602496	925	925	925	925	0
314	20250305	161200	54602496	925	925	925	925	0
315	20250305	161100	54602496	925	925	925	925	0
316	20250305	161000	54602496	925	925	925	925	0
317	20250305	160900	54602496	925	925	925	925	0
318	20250305	160800	54602496	925	925	925	925	0
319	20250305	160700	54602496	925	925	925	925	0
320	20250305	160600	54602496	925	925	925	925	0
321	20250305	160500	54602496	925	925	925	925	0
322	20250305	160400	54602496	925	925	925	925	0
323	20250305	160300	54602496	925	925	925	925	0
324	20250305	160200	54602496	925	925	925	925	0
325	20250305	160100	54602496	925	925	925	925	0
326	20250305	160000	54602496	925	925	925	925	0
327	20250305	155900	54602496	925	925	925	925	0
328	20250305	155800	54602496	925	925	925	925	0
329	20250305	155700	54602496	925	925	925	925	0
330	20250305	155600	54602496	925	925	925	925	0
331	20250305	155500	54602496	925	925	925	925	0
332	20250305	155400	54602496	925	925	925	925	2518
333	20250305	155300	54602496	925	925	925	925	0
334	20250305	155200	54602496	925	925	925	925	0
335	20250305	155100	54602496	925	925	925	925	0
336	20250305	155000	54602496	925	925	925	925	0
337	20250305	154900	54602496	925	925	925	925	0
338	20250305	154800	54602496	925	925	925	925	0
339	20250305	154700	54602496	925	925	925	925	0
340	20250305	154600	54602496	925	925	925	925	0
341	20250305	154500	54602496	925	925	925	925	0
342	20250305	154400	54602496	925	925	925	925	0
343	20250305	154300	54602496	925	925	925	925	0
344	20250305	154200	54602496	925	925	925	925	0
345	20250305	154100	54602496	925	925	925	925	0
346	20250305	154000	54602496	925	925	925	925	0
347	20250305	153900	54602496	925	925	925	925	0
348	20250305	153800	54602496	925	925	925	925	0
349	20250305	153700	54602496	925	925	925	925	0
350	20250305	153600	54602496	925	925	925	925	0
351	20250305	153500	54602496	925	925	925	925	0
352	20250305	153400	54602496	925	925	925	925	0
353	20250305	153300	54602496	925	925	925	925	0
354	20250305	153200	54602496	925	925	925	925	0
355	20250305	153100	54602496	925	925	925	925	0
356	20250305	153000	54602496	925	925	925	925	2518
357	20250305	152900	52273346	924	924	924	924	0
358	20250305	152800	52273346	924	924	924	924	0
359	20250305	152700	52273346	924	924	924	924	0
360	20250305	152600	52273346	924	924	924	924	0
361	20250305	152500	52273346	924	924	924	924	0
362	20250305	152400	52273346	924	924	924	924	0
363	20250305	152300	52273346	924	924	924	924	0
364	20250305	152200	52273346	924	924	924	924	0
365	20250305	152100	52273346	924	924	924	924	0
366	20250305	152000	52273346	924	924	924	924	0
367	20250305	151900	52273346	924	924	924	924	0
368	20250305	151800	52273346	924	924	924	924	345
369	20250305	151700	51954566	924	924	924	924	0
370	20250305	151600	51954566	924	924	924	924	0
371	20250305	151500	51954566	924	924	924	924	5
372	20250305	151400	51949946	922	922	922	922	648
373	20250305	151300	51352490	920	920	920	920	0
374	20250305	151200	51352490	920	920	920	920	450
375	20250305	151100	50938490	920	921	921	920	2001
376	20250305	151000	49097541	922	924	924	922	513
377	20250305	150900	48624533	925	925	925	925	0
378	20250305	150800	48624533	925	925	925	925	0
379	20250305	150700	48624533	925	925	925	925	0
380	20250305	150600	48624533	925	925	925	925	0
381	20250305	150500	48624533	925	925	925	925	0
382	20250305	150400	48624533	925	925	925	925	0
383	20250305	150300	48624533	925	925	925	925	0
384	20250305	150200	48624533	925	925	925	925	0
385	20250305	150100	48624533	925	925	925	925	0
386	20250305	150000	48624533	925	925	925	925	0
387	20250305	145900	48624533	925	925	925	925	5
388	20250305	145800	48619908	925	925	925	925	0
389	20250305	145700	48619908	925	925	925	925	0
390	20250305	145600	48619908	925	925	925	925	1
391	20250305	145500	48618983	920	924	924	920	784
392	20250305	145400	47896538	924	924	924	924	0
393	20250305	145300	47896538	924	924	924	924	0
394	20250305	145200	47896538	924	924	924	924	1
395	20250305	145100	47895614	925	925	925	925	0
396	20250305	145000	47895614	925	925	925	925	234
397	20250305	144900	47679164	925	925	925	925	0
398	20250305	144800	47679164	925	925	925	925	0
399	20250305	144700	47679164	925	925	925	925	0
400	20250305	144600	47679164	925	925	925	925	1155
401	20250305	144500	46610789	925	925	925	925	445
402	20250305	144400	46199164	925	925	925	925	0
403	20250305	144300	46199164	925	925	925	925	0
404	20250305	144200	46199164	925	925	925	925	0
405	20250305	144100	46199164	925	925	925	925	444
406	20250305	144000	45788464	926	926	926	926	0
407	20250305	143900	45788464	926	925	926	925	563
408	20250305	143800	45267463	925	925	925	925	500
409	20250305	143700	44804963	924	924	924	924	931
410	20250305	143600	43944719	923	923	923	923	0
411	20250305	143500	43944719	923	923	923	923	255
412	20250305	143400	43709354	923	923	923	923	570
413	20250305	143300	43183244	923	923	923	923	0
414	20250305	143200	43183244	923	923	923	923	244
415	20250305	143100	42958032	924	923	924	923	534
416	20250305	143000	42464960	923	923	923	923	0
417	20250305	142900	42464960	923	923	923	923	0
418	20250305	142800	42464960	923	923	923	923	0
419	20250305	142700	42464960	923	923	923	923	113
420	20250305	142600	42360661	923	923	923	923	166
421	20250305	142500	42207443	923	922	923	922	458
422	20250305	142400	41785161	922	922	922	922	133
423	20250305	142300	41662535	922	922	922	922	37
424	20250305	142200	41628421	921	921	921	921	0
425	20250305	142100	41628421	921	921	921	921	0
426	20250305	142000	41628421	921	921	921	921	0
427	20250305	141900	41628421	921	921	921	921	1
428	20250305	141800	41627500	922	922	922	922	0
429	20250305	141700	41627500	922	922	922	922	2
430	20250305	141600	41625656	922	922	922	922	2
431	20250305	141500	41623812	921	921	921	921	0
432	20250305	141400	41623812	921	921	921	921	85
433	20250305	141300	41545527	921	921	921	921	45
434	20250305	141200	41504082	920	920	920	920	0
435	20250305	141100	41504082	920	920	920	920	0
436	20250305	141000	41504082	920	920	920	920	0
437	20250305	140900	41504082	920	920	920	920	99
438	20250305	140800	41413002	921	921	921	921	50
439	20250305	140700	41366952	921	920	921	920	61
440	20250305	140600	41310827	921	921	921	921	1
441	20250305	140500	41309906	921	920	921	920	738
442	20250305	140400	40630819	920	920	920	920	80
443	20250305	140300	40557219	920	920	920	920	1
444	20250305	140200	40556299	920	920	920	920	8
445	20250305	140100	40548939	920	920	920	920	0
446	20250305	140000	40548939	920	920	920	920	0
447	20250305	135900	40548939	920	920	920	920	0
448	20250305	135800	40548939	920	920	920	920	0
449	20250305	135700	40548939	920	918	920	918	2
450	20250305	135600	40547101	919	919	919	919	2
451	20250305	135500	40545263	919	919	919	919	219
452	20250305	135400	40344002	919	919	919	919	116
453	20250305	135300	40237398	919	919	919	919	1
454	20250305	135200	40236479	915	915	915	915	0
455	20250305	135100	40236479	915	917	917	915	2000
456	20250305	135000	38406111	919	919	919	919	0
457	20250305	134900	38406111	919	919	919	919	108
458	20250305	134800	38306859	919	919	919	919	0
459	20250305	134700	38306859	919	919	919	919	0
460	20250305	134600	38306859	919	919	919	919	0
461	20250305	134500	38306859	919	919	919	919	0
462	20250305	134400	38306859	919	917	919	917	444
463	20250305	134300	37899286	916	916	916	916	0
464	20250305	134200	37899286	916	916	916	916	26
465	20250305	134100	37875470	915	915	915	915	711
466	20250305	134000	37224905	915	915	915	915	0
467	20250305	133900	37224905	915	915	915	915	0
468	20250305	133800	37224905	915	915	915	915	0
469	20250305	133700	37224905	915	915	915	915	68
470	20250305	133600	37162685	915	915	915	915	1
471	20250305	133500	37161770	915	915	915	915	0
472	20250305	133400	37161770	915	915	915	915	72
473	20250305	133300	37095890	915	915	915	915	0
474	20250305	133200	37095890	915	915	915	915	0
475	20250305	133100	37095890	915	915	915	915	610
476	20250305	133000	36537740	915	915	915	915	0
477	20250305	132900	36537740	915	915	915	915	0
478	20250305	132800	36537740	915	915	915	915	0
479	20250305	132700	36537740	915	915	915	915	0
480	20250305	132600	36537740	915	915	915	915	2
481	20250305	132500	36535910	915	915	915	915	0
482	20250305	132400	36535910	915	915	915	915	88
483	20250305	132300	36455390	915	915	915	915	0
484	20250305	132200	36455390	915	914	915	914	716
485	20250305	132100	35800903	913	913	913	913	0
486	20250305	132000	35800903	913	913	913	913	1199
487	20250305	131900	34706216	913	913	913	913	0
488	20250305	131800	34706216	913	913	913	913	0
489	20250305	131700	34706216	913	913	913	913	0
490	20250305	131600	34706216	913	913	913	913	0
491	20250305	131500	34706216	913	913	913	913	1
492	20250305	131400	34705303	913	913	913	913	0
493	20250305	131300	34705303	913	913	913	913	0
494	20250305	131200	34705303	913	913	913	913	0
495	20250305	131100	34705303	913	911	913	911	906
496	20250305	131000	33879885	911	911	911	911	0
497	20250305	130900	33879885	911	911	911	911	10
498	20250305	130800	33870775	911	911	911	911	0
499	20250305	130700	33870775	911	911	911	911	0
500	20250305	130600	33870775	911	911	911	911	18
501	20250305	130500	33854377	910	910	910	910	0
502	20250305	130400	33854377	910	910	910	910	0
503	20250305	130300	33854377	910	910	910	910	0
504	20250305	130200	33854377	910	910	910	910	0
505	20250305	130100	33854377	910	910	910	910	21
506	20250305	130000	33835267	911	911	911	911	0
507	20250305	125900	33835267	911	911	911	911	0
508	20250305	125800	33835267	911	912	912	911	161
509	20250305	125700	33688595	912	912	912	912	0
510	20250305	125600	33688595	912	912	912	912	2
511	20250305	125500	33686771	913	913	913	913	0
512	20250305	125400	33686771	913	913	913	913	0
513	20250305	125300	33686771	913	913	913	913	0
514	20250305	125200	33686771	913	913	913	913	531
515	20250305	125100	33201968	913	913	913	913	69
516	20250305	125000	33138971	914	914	914	914	0
517	20250305	124900	33138971	914	914	914	914	0
518	20250305	124800	33138971	914	914	914	914	0
519	20250305	124700	33138971	914	914	914	914	0
520	20250305	124600	33138971	914	914	914	914	0
521	20250305	124500	33138971	914	914	914	914	1
522	20250305	124400	33138057	907	907	907	907	0
523	20250305	124300	33138057	907	908	908	907	630
524	20250305	124200	32566629	906	906	906	906	0
525	20250305	124100	32566629	906	906	906	906	8
526	20250305	124000	32559381	915	915	915	915	0
527	20250305	123900	32559381	915	915	915	915	0
528	20250305	123800	32559381	915	915	915	909	2977
529	20250305	123700	29852704	915	915	915	915	0
530	20250305	123600	29852704	915	915	915	915	0
531	20250305	123500	29852704	915	915	915	915	135
532	20250305	123400	29729179	915	915	915	915	25
533	20250305	123300	29706304	916	916	916	916	1
534	20250305	123200	29705388	908	908	908	908	0
535	20250305	123100	29705388	908	908	908	908	1
536	20250305	123000	29704480	905	905	905	905	0
537	20250305	122900	29704480	905	905	905	905	0
538	20250305	122800	29704480	905	905	905	905	0
539	20250305	122700	29704480	905	905	905	905	0
540	20250305	122600	29704480	905	905	905	905	0
541	20250305	122500	29704480	905	905	905	905	0
542	20250305	122400	29704480	905	905	905	905	0
543	20250305	122300	29704480	905	905	905	905	0
544	20250305	122200	29704480	905	905	905	905	0
545	20250305	122100	29704480	905	907	907	905	300
546	20250305	122000	29432569	906	909	909	906	300
547	20250305	121900	29160400	907	915	915	907	210
548	20250305	121800	28968918	915	915	915	915	0
549	20250305	121700	28968918	915	915	915	915	0
550	20250305	121600	28968918	915	915	915	915	79
551	20250305	121500	28896633	916	916	916	916	0
552	20250305	121400	28896633	916	916	916	916	0
553	20250305	121300	28896633	916	916	916	916	0
554	20250305	121200	28896633	916	916	916	916	600
555	20250305	121100	28347033	916	916	916	916	869
556	20250305	121000	27551029	916	916	916	916	131
557	20250305	120900	27431033	916	916	916	916	0
558	20250305	120800	27431033	916	916	916	916	6
559	20250305	120700	27425537	915	914	915	914	9
560	20250305	120600	27417303	914	914	914	914	0
561	20250305	120500	27417303	914	914	914	914	2
562	20250305	120400	27415475	913	913	913	913	0
563	20250305	120300	27415475	913	913	913	913	0
564	20250305	120200	27415475	913	914	915	913	641
565	20250305	120100	26829640	913	913	913	913	530
566	20250305	120000	26345750	913	914	914	913	12
567	20250305	115900	26334793	915	915	915	915	1
568	20250305	115800	26333878	915	915	915	915	0
569	20250305	115700	26333878	915	915	915	915	0
570	20250305	115600	26333878	915	915	915	915	0
571	20250305	115500	26333878	915	915	915	915	0
572	20250305	115400	26333878	915	915	915	915	160
573	20250305	115300	26187478	915	915	916	915	1943
574	20250305	115200	24409632	914	914	914	914	0
575	20250305	115100	24409632	914	914	914	914	100
576	20250305	115000	24318232	914	915	915	914	362
577	20250305	114900	23987359	916	916	916	915	162
578	20250305	114800	23839067	917	917	917	917	50
579	20250305	114700	23793217	915	915	915	915	0
580	20250305	114600	23793217	915	915	915	915	181
581	20250305	114500	23627602	915	915	915	915	519
582	20250305	114400	23152717	915	914	915	914	547
583	20250305	114300	22652459	914	914	914	914	550
584	20250305	114200	22149759	914	914	914	914	300
585	20250305	114100	21875559	914	914	914	914	600
586	20250305	114000	21327159	914	914	914	914	0
587	20250305	113900	21327159	914	914	914	914	0
588	20250305	113800	21327159	914	914	914	914	0
589	20250305	113700	21327159	914	914	914	914	0
590	20250305	113600	21327159	914	914	914	914	2
591	20250305	113500	21325331	913	913	913	913	0
592	20250305	113400	21325331	913	913	913	913	0
593	20250305	113300	21325331	913	913	913	913	0
594	20250305	113200	21325331	913	913	913	913	0
595	20250305	113100	21325331	913	913	913	913	32
596	20250305	113000	21296115	914	914	914	914	0
597	20250305	112900	21296115	914	914	914	914	0
598	20250305	112800	21296115	914	914	914	914	0
599	20250305	112700	21296115	914	914	914	914	0
600	20250305	112600	21296115	914	914	914	914	1
601	20250305	112500	21295201	914	914	914	914	0
602	20250305	112400	21295201	914	914	914	914	72
603	20250305	112300	21229393	914	914	914	914	1
604	20250305	112200	21228479	914	914	914	914	220
605	20250305	112100	21027399	913	913	913	913	492
606	20250305	112000	20578203	913	913	913	913	0
607	20250305	111900	20578203	913	913	913	913	10
608	20250305	111800	20569073	913	913	913	913	0
609	20250305	111700	20569073	913	913	913	913	0
610	20250305	111600	20569073	913	913	913	913	0
611	20250305	111500	20569073	913	912	913	912	3
612	20250305	111400	20566336	913	913	913	913	64
613	20250305	111300	20507904	913	913	913	913	0
614	20250305	111200	20507904	913	913	913	913	0
615	20250305	111100	20507904	913	913	913	913	0
616	20250305	111000	20507904	913	913	913	913	0
617	20250305	110900	20507904	913	913	913	913	302
618	20250305	110800	20232178	912	912	912	912	0
619	20250305	110700	20232178	912	912	912	912	0
620	20250305	110600	20232178	912	912	912	912	0
621	20250305	110500	20232178	912	912	912	912	0
622	20250305	110400	20232178	912	912	912	912	600
623	20250305	110300	19684978	913	913	913	913	0
624	20250305	110200	19684978	913	913	913	913	2
625	20250305	110100	19683152	912	912	912	912	0
626	20250305	110000	19683152	912	912	912	912	1
627	20250305	105900	19682240	912	912	912	912	0
628	20250305	105800	19682240	912	912	912	912	0
629	20250305	105700	19682240	912	912	912	912	0
630	20250305	105600	19682240	912	912	912	912	0
631	20250305	105500	19682240	912	912	912	912	598
632	20250305	105400	19136864	912	912	912	912	2
633	20250305	105300	19135040	912	912	912	912	0
634	20250305	105200	19135040	912	912	912	912	0
635	20250305	105100	19135040	912	912	912	912	0
636	20250305	105000	19135040	912	912	912	912	0
637	20250305	104900	19135040	912	912	912	912	10
638	20250305	104800	19125920	908	908	908	908	1
639	20250305	104700	19125012	912	912	912	912	0
640	20250305	104600	19125012	912	912	912	912	0
641	20250305	104500	19125012	912	912	912	912	0
642	20250305	104400	19125012	912	912	912	912	533
643	20250305	104300	18638916	912	912	912	912	0
644	20250305	104200	18638916	912	912	912	912	0
645	20250305	104100	18638916	912	912	912	912	67
646	20250305	104000	18577812	912	912	912	912	0
647	20250305	103900	18577812	912	912	912	912	26
648	20250305	103800	18554100	910	910	910	910	0
649	20250305	103700	18554100	910	910	910	910	230
650	20250305	103600	18344800	910	910	910	910	19
651	20250305	103500	18327510	910	910	910	910	0
652	20250305	103400	18327510	910	910	910	910	200
653	20250305	103300	18145510	910	910	910	910	133
654	20250305	103200	18024480	913	913	913	913	0
655	20250305	103100	18024480	913	913	913	913	600
656	20250305	103000	17476680	914	914	914	914	0
657	20250305	102900	17476680	914	914	914	914	0
658	20250305	102800	17476680	914	914	914	914	0
659	20250305	102700	17476680	914	914	914	914	46
660	20250305	102600	17434636	914	914	914	914	0
661	20250305	102500	17434636	914	913	914	913	8
662	20250305	102400	17427331	913	913	913	913	0
663	20250305	102300	17427331	913	913	913	913	1
664	20250305	102200	17426418	913	913	913	913	0
665	20250305	102100	17426418	913	913	913	913	600
666	20250305	102000	16878618	913	913	913	913	0
667	20250305	101900	16878618	913	914	914	913	2779
668	20250305	101800	14341371	915	915	915	915	0
669	20250305	101700	14341371	915	915	915	915	1000
670	20250305	101600	13426371	914	915	915	914	78
671	20250305	101500	13355049	915	915	915	915	0
672	20250305	101400	13355049	915	913	915	913	269
673	20250305	101300	13109396	913	913	913	913	610
674	20250305	101200	12552466	913	913	913	913	0
675	20250305	101100	12552466	913	913	913	913	16
676	20250305	101000	12537858	913	913	913	913	0
677	20250305	100900	12537858	913	913	913	913	0
678	20250305	100800	12537858	913	913	913	913	0
679	20250305	100700	12537858	913	913	913	913	40
680	20250305	100600	12501338	913	913	913	913	413
681	20250305	100500	12124269	913	913	913	913	0
682	20250305	100400	12124269	913	913	913	913	1
683	20250305	100300	12123356	912	912	912	912	0
684	20250305	100200	12123356	912	912	912	912	0
685	20250305	100100	12123356	912	912	912	912	600
686	20250305	100000	11576156	913	913	913	913	1
687	20250305	095900	11575243	907	907	913	907	69
688	20250305	095800	11512654	913	913	913	913	0
689	20250305	095700	11512654	913	913	913	913	0
690	20250305	095600	11512654	913	913	913	913	38
691	20250305	095500	11477960	912	912	912	912	0
692	20250305	095400	11477960	912	912	912	912	0
693	20250305	095300	11477960	912	912	912	912	0
694	20250305	095200	11477960	912	912	912	912	0
695	20250305	095100	11477960	912	913	913	912	1261
696	20250305	095000	10327927	907	907	907	907	0
697	20250305	094900	10327927	907	907	907	907	0
698	20250305	094800	10327927	907	907	907	907	0
699	20250305	094700	10327927	907	907	907	907	32
700	20250305	094600	10298903	913	913	913	913	0
701	20250305	094500	10298903	913	905	915	905	52
702	20250305	094400	10251817	911	911	911	911	0
703	20250305	094300	10251817	911	910	911	910	254
704	20250305	094200	10020634	910	909	910	909	1100
705	20250305	094100	9019949	900	904	904	900	2198
706	20250305	094000	7041228	908	908	908	908	0
707	20250305	093900	7041228	908	908	908	908	0
708	20250305	093800	7041228	908	908	908	908	0
709	20250305	093700	7041228	908	908	908	908	0
710	20250305	093600	7041228	908	908	908	908	4
711	20250305	093500	7037596	908	908	908	908	0
712	20250305	093400	7037596	908	908	908	908	196
713	20250305	093300	6859628	908	908	908	908	310
714	20250305	093200	6578148	908	908	908	908	0
715	20250305	093100	6578148	908	905	909	905	640
716	20250305	093000	5997570	905	905	905	905	63
717	20250305	092900	5940555	905	905	905	905	0
718	20250305	092800	5940555	905	905	905	905	0
719	20250305	092700	5940555	905	905	905	905	0
720	20250305	092600	5940555	905	905	905	905	0
721	20250305	092500	5940555	905	905	905	905	630
722	20250305	092400	5370405	905	905	905	905	0
723	20250305	092300	5370405	905	905	905	905	345
724	20250305	092200	5058180	905	905	905	905	0
725	20250305	092100	5058180	905	900	905	900	397
726	20250305	092000	4700200	900	900	900	900	319
727	20250305	091900	4413100	899	899	899	899	0
728	20250305	091800	4413100	899	902	902	899	50
729	20250305	091700	4368101	902	902	902	902	1
730	20250305	091600	4367199	901	901	901	901	0
731	20250305	091500	4367199	901	901	901	901	125
732	20250305	091400	4254574	904	904	904	904	29
733	20250305	091300	4228358	905	905	905	905	10
734	20250305	091200	4219308	899	899	899	899	0
735	20250305	091100	4219308	899	899	899	899	0
736	20250305	091000	4219308	899	899	899	899	0
737	20250305	090900	4219308	899	899	899	899	1
738	20250305	090800	4218409	890	890	890	890	0
739	20250305	090700	4218409	890	890	890	890	0
740	20250305	090600	4218409	890	890	890	890	0
741	20250305	090500	4218409	890	905	905	888	283
742	20250305	090400	3966330	893	893	893	893	0
743	20250305	090300	3966330	893	893	893	893	0
744	20250305	090200	3966330	893	908	908	893	1501
745	20250305	090100	2611437	908	908	908	908	120
746	20250305	090000	2502477	909	909	909	909	2753