KissMeData/085310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200100	285851326	911	911	911	911	2161
3	20250304	200000	285851326	911	911	911	911	0
4	20250304	195900	285851326	911	911	911	911	0
5	20250304	195800	285851326	911	911	911	911	0
6	20250304	195700	285851326	911	911	911	911	0
7	20250304	195600	285851326	911	911	911	911	0
8	20250304	195500	285851326	911	911	911	911	0
9	20250304	195400	285851326	911	911	911	911	0
10	20250304	195300	285851326	911	911	911	911	0
11	20250304	195200	285851326	911	911	911	911	0
12	20250304	195100	285851326	911	911	911	911	0
13	20250304	195000	285851326	911	911	911	911	0
14	20250304	194900	285851326	911	911	911	911	0
15	20250304	194800	285851326	911	911	911	911	0
16	20250304	194700	285851326	911	911	911	911	0
17	20250304	194600	285851326	911	911	911	911	0
18	20250304	194500	285851326	911	911	911	911	0
19	20250304	194400	285851326	911	911	911	911	0
20	20250304	194300	285851326	911	911	911	911	0
21	20250304	194200	285851326	911	911	911	911	0
22	20250304	194100	285851326	911	911	911	911	0
23	20250304	194000	285851326	911	911	911	911	0
24	20250304	193900	285851326	911	911	911	911	0
25	20250304	193800	285851326	911	911	911	911	0
26	20250304	193700	285851326	911	911	911	911	0
27	20250304	193600	285851326	911	911	911	911	0
28	20250304	193500	285851326	911	911	911	911	0
29	20250304	193400	285851326	911	911	911	911	0
30	20250304	193300	285851326	911	911	911	911	0
31	20250304	193200	285851326	911	911	911	911	0
32	20250304	193100	285851326	911	911	911	911	2161
33	20250304	193000	285851326	911	911	911	911	0
34	20250304	192900	285851326	911	911	911	911	0
35	20250304	192800	285851326	911	911	911	911	0
36	20250304	192700	285851326	911	911	911	911	0
37	20250304	192600	285851326	911	911	911	911	0
38	20250304	192500	285851326	911	911	911	911	0
39	20250304	192400	285851326	911	911	911	911	0
40	20250304	192300	285851326	911	911	911	911	0
41	20250304	192200	285851326	911	911	911	911	0
42	20250304	192100	285851326	911	911	911	911	0
43	20250304	192000	285851326	911	911	911	911	0
44	20250304	191900	285851326	911	911	911	911	0
45	20250304	191800	285851326	911	911	911	911	0
46	20250304	191700	285851326	911	911	911	911	0
47	20250304	191600	285851326	911	911	911	911	0
48	20250304	191500	285851326	911	911	911	911	0
49	20250304	191400	285851326	911	911	911	911	0
50	20250304	191300	285851326	911	911	911	911	0
51	20250304	191200	285851326	911	911	911	911	0
52	20250304	191100	285851326	911	911	911	911	0
53	20250304	191000	285851326	911	911	911	911	0
54	20250304	190900	285851326	911	911	911	911	0
55	20250304	190800	285851326	911	911	911	911	0
56	20250304	190700	285851326	911	911	911	911	0
57	20250304	190600	285851326	911	911	911	911	0
58	20250304	190500	285851326	911	911	911	911	0
59	20250304	190400	285851326	911	911	911	911	0
60	20250304	190300	285851326	911	911	911	911	0
61	20250304	190200	285851326	911	911	911	911	0
62	20250304	190100	285851326	911	911	911	911	2161
63	20250304	190000	285851326	911	911	911	911	0
64	20250304	185900	285851326	911	911	911	911	0
65	20250304	185800	285851326	911	911	911	911	0
66	20250304	185700	285851326	911	911	911	911	0
67	20250304	185600	285851326	911	911	911	911	0
68	20250304	185500	285851326	911	911	911	911	0
69	20250304	185400	285851326	911	911	911	911	0
70	20250304	185300	285851326	911	911	911	911	0
71	20250304	185200	285851326	911	911	911	911	0
72	20250304	185100	285851326	911	911	911	911	0
73	20250304	185000	285851326	911	911	911	911	0
74	20250304	184900	285851326	911	911	911	911	0
75	20250304	184800	285851326	911	911	911	911	0
76	20250304	184700	285851326	911	911	911	911	0
77	20250304	184600	285851326	911	911	911	911	0
78	20250304	184500	285851326	911	911	911	911	0
79	20250304	184400	285851326	911	911	911	911	0
80	20250304	184300	285851326	911	911	911	911	0
81	20250304	184200	285851326	911	911	911	911	0
82	20250304	184100	285851326	911	911	911	911	0
83	20250304	184000	285851326	911	911	911	911	0
84	20250304	183900	285851326	911	911	911	911	0
85	20250304	183800	285851326	911	911	911	911	0
86	20250304	183700	285851326	911	911	911	911	0
87	20250304	183600	285851326	911	911	911	911	0
88	20250304	183500	285851326	911	911	911	911	0
89	20250304	183400	285851326	911	911	911	911	0
90	20250304	183300	285851326	911	911	911	911	0
91	20250304	183200	285851326	911	911	911	911	0
92	20250304	183100	285851326	911	911	911	911	2161
93	20250304	183000	285851326	911	911	911	911	0
94	20250304	182900	285851326	911	911	911	911	0
95	20250304	182800	285851326	911	911	911	911	0
96	20250304	182700	285851326	911	911	911	911	0
97	20250304	182600	285851326	911	911	911	911	0
98	20250304	182500	285851326	911	911	911	911	0
99	20250304	182400	285851326	911	911	911	911	0
100	20250304	182300	285851326	911	911	911	911	0
101	20250304	182200	285851326	911	911	911	911	0
102	20250304	182100	285851326	911	911	911	911	0
103	20250304	182000	285851326	911	911	911	911	0
104	20250304	181900	285851326	911	911	911	911	0
105	20250304	181800	285851326	911	911	911	911	0
106	20250304	181700	285851326	911	911	911	911	0
107	20250304	181600	285851326	911	911	911	911	0
108	20250304	181500	285851326	911	911	911	911	0
109	20250304	181400	285851326	911	911	911	911	0
110	20250304	181300	285851326	911	911	911	911	0
111	20250304	181200	285851326	911	911	911	911	0
112	20250304	181100	285851326	911	911	911	911	0
113	20250304	181000	285851326	911	911	911	911	0
114	20250304	180900	285851326	911	911	911	911	0
115	20250304	180800	285851326	911	911	911	911	0
116	20250304	180700	285851326	911	911	911	911	0
117	20250304	180600	285851326	911	911	911	911	0
118	20250304	180500	285851326	911	911	911	911	0
119	20250304	180400	285851326	911	911	911	911	0
120	20250304	180300	285851326	911	911	911	911	0
121	20250304	180200	285851326	911	911	911	911	0
122	20250304	180100	285851326	911	911	911	911	2161
123	20250304	180000	285851326	911	911	911	911	0
124	20250304	175900	285851326	911	911	911	911	0
125	20250304	175800	285851326	911	911	911	911	0
126	20250304	175700	285851326	911	911	911	911	0
127	20250304	175600	285851326	911	911	911	911	0
128	20250304	175500	285851326	911	911	911	911	0
129	20250304	175400	285851326	911	911	911	911	0
130	20250304	175300	285851326	911	911	911	911	0
131	20250304	175200	285851326	911	911	911	911	0
132	20250304	175100	285851326	911	911	911	911	0
133	20250304	175000	285851326	911	911	911	911	0
134	20250304	174900	285851326	911	911	911	911	0
135	20250304	174800	285851326	911	911	911	911	0
136	20250304	174700	285851326	911	911	911	911	0
137	20250304	174600	285851326	911	911	911	911	0
138	20250304	174500	285851326	911	911	911	911	0
139	20250304	174400	285851326	911	911	911	911	0
140	20250304	174300	285851326	911	911	911	911	0
141	20250304	174200	285851326	911	911	911	911	0
142	20250304	174100	285851326	911	911	911	911	0
143	20250304	174000	285851326	911	911	911	911	0
144	20250304	173900	285851326	911	911	911	911	0
145	20250304	173800	285851326	911	911	911	911	0
146	20250304	173700	285851326	911	911	911	911	0
147	20250304	173600	285851326	911	911	911	911	0
148	20250304	173500	285851326	911	911	911	911	0
149	20250304	173400	285851326	911	911	911	911	0
150	20250304	173300	285851326	911	911	911	911	0
151	20250304	173200	285851326	911	911	911	911	0
152	20250304	173100	285851326	911	911	911	911	2161
153	20250304	173000	285851326	911	911	911	911	0
154	20250304	172900	285851326	911	911	911	911	0
155	20250304	172800	285851326	911	911	911	911	0
156	20250304	172700	285851326	911	911	911	911	0
157	20250304	172600	285851326	911	911	911	911	0
158	20250304	172500	285851326	911	911	911	911	0
159	20250304	172400	285851326	911	911	911	911	0
160	20250304	172300	285851326	911	911	911	911	0
161	20250304	172200	285851326	911	911	911	911	0
162	20250304	172100	285851326	911	911	911	911	0
163	20250304	172000	285851326	911	911	911	911	0
164	20250304	171900	285851326	911	911	911	911	0
165	20250304	171800	285851326	911	911	911	911	0
166	20250304	171700	285851326	911	911	911	911	0
167	20250304	171600	285851326	911	911	911	911	0
168	20250304	171500	285851326	911	911	911	911	0
169	20250304	171400	285851326	911	911	911	911	0
170	20250304	171300	285851326	911	911	911	911	0
171	20250304	171200	285851326	911	911	911	911	0
172	20250304	171100	285851326	911	911	911	911	0
173	20250304	171000	285851326	911	911	911	911	0
174	20250304	170900	285851326	911	911	911	911	0
175	20250304	170800	285851326	911	911	911	911	0
176	20250304	170700	285851326	911	911	911	911	0
177	20250304	170600	285851326	911	911	911	911	0
178	20250304	170500	285851326	911	911	911	911	0
179	20250304	170400	285851326	911	911	911	911	0
180	20250304	170300	285851326	911	911	911	911	0
181	20250304	170200	285851326	911	911	911	911	0
182	20250304	170100	285851326	911	911	911	911	2161
183	20250304	170000	285851326	911	911	911	911	0
184	20250304	165900	285851326	911	911	911	911	0
185	20250304	165800	285851326	911	911	911	911	0
186	20250304	165700	285851326	911	911	911	911	0
187	20250304	165600	285851326	911	911	911	911	0
188	20250304	165500	285851326	911	911	911	911	0
189	20250304	165400	285851326	911	911	911	911	0
190	20250304	165300	285851326	911	911	911	911	0
191	20250304	165200	285851326	911	911	911	911	0
192	20250304	165100	285851326	911	911	911	911	0
193	20250304	165000	285851326	911	911	911	911	0
194	20250304	164900	285851326	911	911	911	911	0
195	20250304	164800	285851326	911	911	911	911	0
196	20250304	164700	285851326	911	911	911	911	0
197	20250304	164600	285851326	911	911	911	911	0
198	20250304	164500	285851326	911	911	911	911	0
199	20250304	164400	285851326	911	911	911	911	0
200	20250304	164300	285851326	911	911	911	911	0
201	20250304	164200	285851326	911	911	911	911	0
202	20250304	164100	285851326	911	911	911	911	0
203	20250304	164000	285851326	911	911	911	911	0
204	20250304	163900	285851326	911	911	911	911	0
205	20250304	163800	285851326	911	911	911	911	0
206	20250304	163700	285851326	911	911	911	911	0
207	20250304	163600	285851326	911	911	911	911	0
208	20250304	163500	285851326	911	911	911	911	0
209	20250304	163400	285851326	911	911	911	911	0
210	20250304	163300	285851326	911	911	911	911	0
211	20250304	163200	285851326	911	911	911	911	0
212	20250304	163100	285851326	911	911	911	911	2161
213	20250304	163000	285851326	911	911	911	911	0
214	20250304	162900	285851326	911	911	911	911	0
215	20250304	162800	285851326	911	911	911	911	0
216	20250304	162700	285851326	911	911	911	911	0
217	20250304	162600	285851326	911	911	911	911	0
218	20250304	162500	285851326	911	911	911	911	0
219	20250304	162400	285851326	911	911	911	911	0
220	20250304	162300	285851326	911	911	911	911	0
221	20250304	162200	285851326	911	911	911	911	0
222	20250304	162100	285851326	911	911	911	911	0
223	20250304	162000	285851326	911	911	911	911	0
224	20250304	161900	285851326	911	911	911	911	0
225	20250304	161800	285851326	911	911	911	911	0
226	20250304	161700	285851326	911	911	911	911	0
227	20250304	161600	285851326	911	911	911	911	0
228	20250304	161500	285851326	911	911	911	911	0
229	20250304	161400	285851326	911	911	911	911	0
230	20250304	161300	285851326	911	911	911	911	0
231	20250304	161200	285851326	911	911	911	911	0
232	20250304	161100	285851326	911	911	911	911	0
233	20250304	161000	285851326	911	911	911	911	0
234	20250304	160900	285851326	911	911	911	911	0
235	20250304	160800	285851326	911	911	911	911	0
236	20250304	160700	285851326	911	911	911	911	0
237	20250304	160600	285851326	911	911	911	911	0
238	20250304	160500	285851326	911	911	911	911	0
239	20250304	160400	285851326	911	911	911	911	0
240	20250304	160300	285851326	911	911	911	911	0
241	20250304	160200	285851326	911	911	911	911	0
242	20250304	160100	285851326	911	911	911	911	2161
243	20250304	160000	285851326	911	911	911	911	0
244	20250304	155900	285851326	911	911	911	911	0
245	20250304	155800	285851326	911	911	911	911	0
246	20250304	155700	285851326	911	911	911	911	0
247	20250304	155600	285851326	911	911	911	911	0
248	20250304	155500	285851326	911	911	911	911	0
249	20250304	155400	285851326	911	911	911	911	0
250	20250304	155300	285851326	911	911	911	911	0
251	20250304	155200	285851326	911	911	911	911	0
252	20250304	155100	285851326	911	911	911	911	0
253	20250304	155000	285851326	911	911	911	911	0
254	20250304	154900	285851326	911	911	911	911	0
255	20250304	154800	285851326	911	911	911	911	0
256	20250304	154700	285851326	911	911	911	911	0
257	20250304	154600	285851326	911	911	911	911	0
258	20250304	154500	285851326	911	911	911	911	0
259	20250304	154400	285851326	911	911	911	911	0
260	20250304	154300	285851326	911	911	911	911	0
261	20250304	154200	285851326	911	911	911	911	0
262	20250304	154100	285851326	911	911	911	911	0
263	20250304	154000	285851326	911	911	911	911	0
264	20250304	153900	285851326	911	911	911	911	0
265	20250304	153800	285851326	911	911	911	911	0
266	20250304	153700	285851326	911	911	911	911	0
267	20250304	153600	285851326	911	911	911	911	0
268	20250304	153500	285851326	911	911	911	911	0
269	20250304	153400	285851326	911	911	911	911	0
270	20250304	153300	285851326	911	911	911	911	0
271	20250304	153200	285851326	911	911	911	911	0
272	20250304	153100	285851326	911	911	911	911	2161
273	20250304	153000	285851326	911	911	911	911	2161
274	20250304	152900	283882655	920	920	920	920	0
275	20250304	152800	283882655	920	920	920	920	0
276	20250304	152700	283882655	920	920	920	920	0
277	20250304	152600	283882655	920	920	920	920	0
278	20250304	152500	283882655	920	920	920	920	0
279	20250304	152400	283882655	920	920	920	920	0
280	20250304	152300	283882655	920	920	920	920	0
281	20250304	152200	283882655	920	920	920	920	0
282	20250304	152100	283882655	920	920	920	920	0
283	20250304	152000	283882655	920	920	920	920	0
284	20250304	151900	283882655	920	918	920	918	10
285	20250304	151800	283873465	917	918	918	916	2790
286	20250304	151700	281315281	919	919	919	919	80
287	20250304	151600	281241761	919	919	919	919	0
288	20250304	151500	281241761	919	919	919	919	1
289	20250304	151400	281240842	919	919	919	919	0
290	20250304	151300	281240842	919	919	919	919	100
291	20250304	151200	281148942	920	920	920	920	3
292	20250304	151100	281146182	920	918	920	918	1421
293	20250304	151000	279839281	918	918	918	918	0
294	20250304	150900	279839281	918	918	918	918	0
295	20250304	150800	279839281	918	918	918	918	50
296	20250304	150700	279793381	918	918	918	918	0
297	20250304	150600	279793381	918	918	918	918	6
298	20250304	150500	279787873	918	918	918	918	1078
299	20250304	150400	278798269	918	920	920	918	2505
300	20250304	150300	276498671	919	920	920	919	19
301	20250304	150200	276481208	919	919	919	919	2
302	20250304	150100	276479370	921	921	921	921	0
303	20250304	150000	276479370	921	919	921	919	14
304	20250304	145900	276466482	918	918	918	918	467
305	20250304	145800	276037776	918	918	918	918	10
306	20250304	145700	276028596	922	922	922	922	0
307	20250304	145600	276028596	922	922	922	922	0
308	20250304	145500	276028596	922	920	922	920	4
309	20250304	145400	276024914	919	919	919	919	0
310	20250304	145300	276024914	919	919	919	919	273
311	20250304	145200	275774027	921	921	921	921	0
312	20250304	145100	275774027	921	921	921	921	0
313	20250304	145000	275774027	921	921	921	921	0
314	20250304	144900	275774027	921	920	921	920	2
315	20250304	144800	275772186	920	920	920	920	0
316	20250304	144700	275772186	920	920	920	920	0
317	20250304	144600	275772186	920	920	920	920	0
318	20250304	144500	275772186	920	920	920	920	3
319	20250304	144400	275769426	918	920	920	918	182
320	20250304	144300	275602078	921	921	921	921	0
321	20250304	144200	275602078	921	921	921	921	0
322	20250304	144100	275602078	921	921	921	921	5
323	20250304	144000	275597473	922	921	922	921	33
324	20250304	143900	275567079	924	924	924	924	13
325	20250304	143800	275555067	925	925	925	925	3
326	20250304	143700	275552292	925	923	925	923	298
327	20250304	143600	275276729	923	917	925	917	15013
328	20250304	143500	261427762	917	917	917	917	0
329	20250304	143400	261427762	917	917	917	917	0
330	20250304	143300	261427762	917	917	917	917	1
331	20250304	143200	261426845	917	917	917	917	25
332	20250304	143100	261403920	917	917	917	917	5
333	20250304	143000	261399335	917	917	917	917	1
334	20250304	142900	261398418	918	918	918	918	0
335	20250304	142800	261398418	918	919	919	918	4577
336	20250304	142700	257196675	919	919	919	919	0
337	20250304	142600	257196675	919	919	919	919	5
338	20250304	142500	257192080	920	920	920	920	0
339	20250304	142400	257192080	920	920	920	920	0
340	20250304	142300	257192080	920	920	920	920	0
341	20250304	142200	257192080	920	920	920	920	2
342	20250304	142100	257190240	918	919	919	918	1392
343	20250304	142000	255911821	920	921	921	920	1532
344	20250304	141900	254500949	921	921	921	920	518
345	20250304	141800	254024071	919	919	919	919	0
346	20250304	141700	254024071	919	919	921	919	309
347	20250304	141600	253740082	921	920	921	920	2
348	20250304	141500	253738241	919	919	919	919	0
349	20250304	141400	253738241	919	919	919	919	1
350	20250304	141300	253737322	920	920	920	920	79
351	20250304	141200	253664642	920	920	920	920	0
352	20250304	141100	253664642	920	920	920	920	21
353	20250304	141000	253645322	920	921	921	920	138
354	20250304	140900	253518281	921	921	921	921	1
355	20250304	140800	253517360	921	921	921	921	8
356	20250304	140700	253509992	921	921	921	921	1
357	20250304	140600	253509071	921	921	921	921	0
358	20250304	140500	253509071	921	921	921	921	0
359	20250304	140400	253509071	921	921	921	921	730
360	20250304	140300	252836741	919	919	919	919	0
361	20250304	140200	252836741	919	919	919	919	40
362	20250304	140100	252799981	919	921	924	919	107
363	20250304	140000	252701151	921	921	921	921	101
364	20250304	135900	252608130	921	922	922	920	2001
365	20250304	135800	250765419	922	921	922	921	405
366	20250304	135700	250392010	922	922	922	922	0
367	20250304	135600	250392010	922	920	922	920	53
368	20250304	135500	250343162	920	918	920	918	2188
369	20250304	135400	248330204	918	918	918	918	0
370	20250304	135300	248330204	918	921	921	917	8759
371	20250304	135200	240293549	919	919	919	919	0
372	20250304	135100	240293549	919	920	920	919	82
373	20250304	135000	240218190	919	918	919	918	348
374	20250304	134900	239898535	917	917	917	917	4
375	20250304	134800	239894867	917	917	919	917	502
376	20250304	134700	239434531	920	920	920	920	0
377	20250304	134600	239434531	920	920	920	920	50
378	20250304	134500	239388531	920	920	920	920	2
379	20250304	134400	239386691	920	920	920	918	13
380	20250304	134300	239374751	922	919	925	919	558
381	20250304	134200	238858874	917	917	917	917	4
382	20250304	134100	238855206	917	917	917	917	0
383	20250304	134000	238855206	917	917	917	917	0
384	20250304	133900	238855206	917	920	920	917	2938
385	20250304	133800	236160349	922	922	922	922	48
386	20250304	133700	236116093	924	924	924	924	0
387	20250304	133600	236116093	924	921	924	921	613
388	20250304	133500	235551517	920	919	920	919	52
389	20250304	133400	235503678	919	919	920	919	21
390	20250304	133300	235484361	920	918	920	918	1000
391	20250304	133200	234564693	916	916	916	916	0
392	20250304	133100	234564693	916	916	920	916	4001
393	20250304	133000	230888307	915	915	915	915	0
394	20250304	132900	230888307	915	915	915	915	226
395	20250304	132800	230681517	915	913	915	913	6
396	20250304	132700	230676029	915	915	915	915	0
397	20250304	132600	230676029	915	915	915	915	1992
398	20250304	132500	228853349	915	915	915	915	10
399	20250304	132400	228844199	915	915	915	915	1
400	20250304	132300	228843284	913	913	918	913	1096
401	20250304	132200	227837844	913	913	913	913	0
402	20250304	132100	227837844	913	913	913	913	0
403	20250304	132000	227837844	913	913	913	913	0
404	20250304	131900	227837844	913	913	913	913	0
405	20250304	131800	227837844	913	913	913	913	1
406	20250304	131700	227836931	911	911	911	911	0
407	20250304	131600	227836931	911	911	911	911	0
408	20250304	131500	227836931	911	911	911	911	0
409	20250304	131400	227836931	911	911	911	911	0
410	20250304	131300	227836931	911	911	911	911	234
411	20250304	131200	227623757	911	911	911	911	0
412	20250304	131100	227623757	911	911	911	911	0
413	20250304	131000	227623757	911	911	911	911	0
414	20250304	130900	227623757	911	911	911	911	0
415	20250304	130800	227623757	911	911	911	911	0
416	20250304	130700	227623757	911	911	911	911	4040
417	20250304	130600	223943317	911	911	911	911	0
418	20250304	130500	223943317	911	911	911	911	2
419	20250304	130400	223941495	910	910	910	910	0
420	20250304	130300	223941495	910	912	912	910	2000
421	20250304	130200	222121489	913	913	913	913	0
422	20250304	130100	222121489	913	914	914	913	384
423	20250304	130000	221770579	913	913	913	913	0
424	20250304	125900	221770579	913	915	915	913	2956
425	20250304	125800	219071631	915	915	915	915	0
426	20250304	125700	219071631	915	916	917	915	150
427	20250304	125600	218934137	917	915	917	915	136
428	20250304	125500	218809680	914	914	914	914	1
429	20250304	125400	218808766	914	914	914	914	43
430	20250304	125300	218769464	914	912	914	912	906
431	20250304	125200	217941390	914	912	914	912	100
432	20250304	125100	217849992	914	914	914	914	0
433	20250304	125000	217849992	914	914	914	914	0
434	20250304	124900	217849992	914	914	914	914	0
435	20250304	124800	217849992	914	910	914	910	1503
436	20250304	124700	216477765	913	913	913	913	0
437	20250304	124600	216477765	913	913	913	913	0
438	20250304	124500	216477765	913	913	913	913	0
439	20250304	124400	216477765	913	910	913	910	2
440	20250304	124300	216475942	911	911	913	910	207
441	20250304	124200	216287365	910	910	910	910	6
442	20250304	124100	216281905	909	909	909	909	4
443	20250304	124000	216278269	909	909	909	909	1
444	20250304	123900	216277360	909	909	909	909	4
445	20250304	123800	216273724	909	909	909	909	22
446	20250304	123700	216253726	909	909	909	909	10
447	20250304	123600	216244636	909	909	909	909	19
448	20250304	123500	216227365	908	908	908	908	15
449	20250304	123400	216213745	908	908	908	908	1
450	20250304	123300	216212837	908	908	908	908	0
451	20250304	123200	216212837	908	908	908	908	0
452	20250304	123100	216212837	908	908	908	908	0
453	20250304	123000	216212837	908	908	908	908	0
454	20250304	122900	216212837	908	908	908	908	0
455	20250304	122800	216212837	908	908	908	908	31
456	20250304	122700	216184689	907	907	907	907	2301
457	20250304	122600	214097682	907	906	907	906	2960
458	20250304	122500	211413558	905	905	905	905	0
459	20250304	122400	211413558	905	907	907	905	325
460	20250304	122300	211119413	907	906	907	906	5
461	20250304	122200	211114879	905	907	907	905	2530
462	20250304	122100	208825185	909	909	909	909	2
463	20250304	122000	208823367	911	911	911	911	400
464	20250304	121900	208458967	911	911	911	911	1100
465	20250304	121800	207456867	911	909	911	909	19
466	20250304	121700	207439594	909	909	909	909	3
467	20250304	121600	207436867	907	907	907	907	1
468	20250304	121500	207435960	913	913	913	913	0
469	20250304	121400	207435960	913	913	913	913	0
470	20250304	121300	207435960	913	913	913	913	41
471	20250304	121200	207398527	913	906	913	906	4167
472	20250304	121100	203612088	906	905	913	905	4267
473	20250304	121000	199743291	904	904	904	904	2
474	20250304	120900	199741483	905	905	905	905	500
475	20250304	120800	199288983	905	905	905	905	3000
476	20250304	120700	196573983	905	905	905	905	0
477	20250304	120600	196573983	905	905	905	905	0
478	20250304	120500	196573983	905	905	905	905	0
479	20250304	120400	196573983	905	905	905	905	3
480	20250304	120300	196571268	904	904	904	904	1546
481	20250304	120200	195173684	904	904	904	904	0
482	20250304	120100	195173684	904	904	904	904	673
483	20250304	120000	194565292	905	905	905	905	100
484	20250304	115900	194474792	905	905	905	905	100
485	20250304	115800	194384292	905	905	905	905	2
486	20250304	115700	194382482	904	905	905	904	1046
487	20250304	115600	193436865	905	905	905	905	1
488	20250304	115500	193435960	906	906	906	906	0
489	20250304	115400	193435960	906	906	906	906	0
490	20250304	115300	193435960	906	906	906	906	0
491	20250304	115200	193435960	906	906	906	906	0
492	20250304	115100	193435960	906	906	906	906	13
493	20250304	115000	193424182	906	906	906	906	0
494	20250304	114900	193424182	906	904	906	903	26
495	20250304	114800	193400687	904	904	904	904	0
496	20250304	114700	193400687	904	904	904	904	0
497	20250304	114600	193400687	904	904	904	904	0
498	20250304	114500	193400687	904	904	904	904	0
499	20250304	114400	193400687	904	905	905	904	790
500	20250304	114300	192686316	904	903	904	903	4863
501	20250304	114200	188290664	904	906	906	904	4500
502	20250304	114100	184221310	906	906	906	906	0
503	20250304	114000	184221310	906	907	907	906	496
504	20250304	113900	183771439	907	907	907	907	2
505	20250304	113800	183769625	906	906	906	906	10
506	20250304	113700	183760565	907	907	907	907	0
507	20250304	113600	183760565	907	907	907	907	0
508	20250304	113500	183760565	907	907	907	907	11
509	20250304	113400	183750588	908	907	908	907	57
510	20250304	113300	183698888	907	908	908	907	123
511	20250304	113200	183587304	908	908	908	908	0
512	20250304	113100	183587304	908	908	908	908	0
513	20250304	113000	183587304	908	914	914	908	51
514	20250304	112900	183540990	909	909	909	909	156
515	20250304	112800	183399186	908	906	908	906	5624
516	20250304	112700	178303298	906	904	906	904	2
517	20250304	112600	178301488	902	902	902	902	11
518	20250304	112500	178291566	902	904	904	902	5687
519	20250304	112400	173156230	905	905	905	905	0
520	20250304	112300	173156230	905	905	905	905	54
521	20250304	112200	173107360	904	904	904	904	15
522	20250304	112100	173093800	904	904	904	904	445
523	20250304	112000	172691520	904	904	904	904	1
524	20250304	111900	172690616	904	904	904	904	0
525	20250304	111800	172690616	904	904	904	904	0
526	20250304	111700	172690616	904	904	904	904	0
527	20250304	111600	172690616	904	904	904	904	0
528	20250304	111500	172690616	904	904	904	904	0
529	20250304	111400	172690616	904	904	904	904	20
530	20250304	111300	172672536	904	904	904	904	0
531	20250304	111200	172672536	904	906	906	904	905
532	20250304	111100	171854412	906	906	906	906	0
533	20250304	111000	171854412	906	906	906	906	538
534	20250304	110900	171366984	906	906	906	906	0
535	20250304	110800	171366984	906	907	907	904	10055
536	20250304	110700	162274490	907	907	907	907	0
537	20250304	110600	162274490	907	908	908	907	652
538	20250304	110500	161683079	908	909	909	908	205
539	20250304	110400	161496934	908	908	908	908	0
540	20250304	110300	161496934	908	908	908	908	0
541	20250304	110200	161496934	908	908	908	908	4000
542	20250304	110100	157864934	907	907	907	907	1
543	20250304	110000	157864027	908	908	908	908	0
544	20250304	105900	157864027	908	906	908	906	400
545	20250304	105800	157501227	906	905	906	905	5200
546	20250304	105700	152793021	905	905	905	905	11
547	20250304	105600	152783066	905	905	905	905	0
548	20250304	105500	152783066	905	905	905	905	0
549	20250304	105400	152783066	905	905	905	905	0
550	20250304	105300	152783066	905	906	906	904	5475
551	20250304	105200	147831128	907	906	907	906	16
552	20250304	105100	147816631	905	906	906	905	3096
553	20250304	105000	145014655	906	907	907	906	2041
554	20250304	104900	143164357	909	908	909	908	2312
555	20250304	104800	141065059	915	911	915	911	68
556	20250304	104700	141003099	911	911	911	911	4
557	20250304	104600	140999455	910	910	910	910	500
558	20250304	104500	140544455	908	908	908	908	52
559	20250304	104400	140497239	911	911	911	911	1
560	20250304	104300	140496328	908	908	908	908	0
561	20250304	104200	140496328	908	908	908	908	1040
562	20250304	104100	139552008	908	909	909	908	508
563	20250304	104000	139090328	908	908	908	908	0
564	20250304	103900	139090328	908	908	908	908	30
565	20250304	103800	139063088	908	909	909	908	32
566	20250304	103700	139034021	911	911	911	911	0
567	20250304	103600	139034021	911	911	911	911	0
568	20250304	103500	139034021	911	911	911	911	1
569	20250304	103400	139033110	911	911	911	909	7297
570	20250304	103300	132388302	912	912	912	912	2000
571	20250304	103200	130564302	913	913	913	913	0
572	20250304	103100	130564302	913	913	913	913	2002
573	20250304	103000	128736476	915	915	915	915	0
574	20250304	102900	128736476	915	915	915	915	0
575	20250304	102800	128736476	915	915	915	915	1
576	20250304	102700	128735561	919	919	919	919	1
577	20250304	102600	128734642	919	919	919	919	70
578	20250304	102500	128670312	919	919	919	918	158
579	20250304	102400	128525266	921	921	921	921	700
580	20250304	102300	127880566	921	918	921	918	2693
581	20250304	102200	125408389	921	917	921	917	4092
582	20250304	102100	121650861	916	916	916	916	40
583	20250304	102000	121614221	916	916	916	916	187
584	20250304	101900	121442929	916	914	916	914	3500
585	20250304	101800	118239654	914	914	914	914	0
586	20250304	101700	118239654	914	914	914	914	0
587	20250304	101600	118239654	914	914	914	914	714
588	20250304	101500	117587058	915	915	915	915	0
589	20250304	101400	117587058	915	915	915	915	0
590	20250304	101300	117587058	915	915	915	915	2
591	20250304	101200	117585228	913	913	913	913	0
592	20250304	101100	117585228	913	910	913	910	24878
593	20250304	101000	94944061	910	910	910	910	6
594	20250304	100900	94938601	910	910	910	910	2
595	20250304	100800	94936781	907	911	911	907	2843
596	20250304	100700	92349992	913	913	913	913	0
597	20250304	100600	92349992	913	910	913	910	7
598	20250304	100500	92343613	913	913	913	913	0
599	20250304	100400	92343613	913	913	913	913	1
600	20250304	100300	92342700	913	913	913	913	0
601	20250304	100200	92342700	913	909	913	909	7
602	20250304	100100	92336325	910	910	910	910	0
603	20250304	100000	92336325	910	910	910	910	843
604	20250304	095900	91569195	910	910	910	910	2527
605	20250304	095800	89269625	910	910	910	910	3
606	20250304	095700	89266895	910	910	910	910	0
607	20250304	095600	89266895	910	908	910	908	3607
608	20250304	095500	85986081	906	906	906	906	200
609	20250304	095400	85804881	906	906	906	906	500
610	20250304	095300	85351881	908	909	909	906	97
611	20250304	095200	85263940	909	911	911	909	2646
612	20250304	095100	82856324	915	915	915	915	0
613	20250304	095000	82856324	915	915	915	915	3
614	20250304	094900	82853579	911	913	913	911	1902
615	20250304	094800	81118617	915	913	915	913	397
616	20250304	094700	80756143	912	912	912	912	2171
617	20250304	094600	78776191	913	913	913	913	10
618	20250304	094500	78767061	914	914	914	914	0
619	20250304	094400	78767061	914	914	914	914	0
620	20250304	094300	78767061	914	914	914	914	15
621	20250304	094200	78753351	914	912	914	910	2026
622	20250304	094100	76907670	915	915	915	915	3722
623	20250304	094000	73502040	915	915	915	915	16
624	20250304	093900	73487400	915	915	915	915	17
625	20250304	093800	73471845	915	916	916	915	8
626	20250304	093700	73464520	916	915	916	915	470
627	20250304	093600	73034460	915	915	915	914	3069
628	20250304	093500	70226384	915	915	915	915	1
629	20250304	093400	70225469	916	916	916	916	10
630	20250304	093300	70216309	916	916	916	916	0
631	20250304	093200	70216309	916	915	916	915	131
632	20250304	093100	70096343	915	915	915	915	51
633	20250304	093000	70049678	915	912	916	912	2201
634	20250304	092900	68037995	911	911	911	911	400
635	20250304	092800	67673595	907	909	909	907	60
636	20250304	092700	67619071	911	911	911	911	1
637	20250304	092600	67618160	909	908	909	908	8
638	20250304	092500	67610889	908	909	909	907	799
639	20250304	092400	66885377	909	909	909	909	0
640	20250304	092300	66885377	909	909	911	905	2558
641	20250304	092200	64558094	913	913	913	913	68
642	20250304	092100	64496010	913	915	915	910	1567
643	20250304	092000	63069511	915	911	915	910	2006
644	20250304	091900	61243918	911	915	915	911	1233
645	20250304	091800	60118140	916	916	916	916	538
646	20250304	091700	59625332	916	913	916	913	3245
647	20250304	091600	56659444	910	911	911	910	1205
648	20250304	091500	55561694	910	908	910	908	2591
649	20250304	091400	53206180	908	904	908	904	1398
650	20250304	091300	51940478	904	902	904	900	21865
651	20250304	091200	32250621	902	909	909	902	557
652	20250304	091100	31748100	909	903	909	902	3128
653	20250304	091000	28926133	902	901	902	900	16339
654	20250304	090900	14209721	902	903	903	902	1271
655	20250304	090800	13063235	902	905	905	902	6165
656	20250304	090700	7492047	905	912	912	905	525
657	20250304	090600	7016663	912	907	912	906	1666
658	20250304	090500	5506245	907	914	914	907	3343
659	20250304	090400	2469181	915	915	915	915	0
660	20250304	090300	2469181	915	914	915	914	116
661	20250304	090200	2363104	914	907	914	907	4
662	20250304	090100	2359455	915	915	915	915	65
663	20250304	090000	2299980	916	904	916	904	2542