KissMeData/322780/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212300	138797048	925	925	925	925	1694
3	20250305	212200	138797048	925	925	925	925	0
4	20250305	212100	138797048	925	925	925	925	0
5	20250305	212000	138797048	925	925	925	925	0
6	20250305	211900	138797048	925	925	925	925	0
7	20250305	211800	138797048	925	925	925	925	0
8	20250305	211700	138797048	925	925	925	925	0
9	20250305	211600	138797048	925	925	925	925	0
10	20250305	211500	138797048	925	925	925	925	0
11	20250305	211400	138797048	925	925	925	925	0
12	20250305	211300	138797048	925	925	925	925	0
13	20250305	211200	138797048	925	925	925	925	0
14	20250305	211100	138797048	925	925	925	925	0
15	20250305	211000	138797048	925	925	925	925	0
16	20250305	210900	138797048	925	925	925	925	0
17	20250305	210800	138797048	925	925	925	925	0
18	20250305	210700	138797048	925	925	925	925	0
19	20250305	210600	138797048	925	925	925	925	0
20	20250305	210500	138797048	925	925	925	925	0
21	20250305	210400	138797048	925	925	925	925	0
22	20250305	210300	138797048	925	925	925	925	0
23	20250305	210200	138797048	925	925	925	925	0
24	20250305	210100	138797048	925	925	925	925	0
25	20250305	210000	138797048	925	925	925	925	0
26	20250305	205900	138797048	925	925	925	925	0
27	20250305	205800	138797048	925	925	925	925	0
28	20250305	205700	138797048	925	925	925	925	0
29	20250305	205600	138797048	925	925	925	925	0
30	20250305	205500	138797048	925	925	925	925	0
31	20250305	205400	138797048	925	925	925	925	0
32	20250305	205300	138797048	925	925	925	925	1694
33	20250305	205200	138797048	925	925	925	925	0
34	20250305	205100	138797048	925	925	925	925	0
35	20250305	205000	138797048	925	925	925	925	0
36	20250305	204900	138797048	925	925	925	925	0
37	20250305	204800	138797048	925	925	925	925	0
38	20250305	204700	138797048	925	925	925	925	0
39	20250305	204600	138797048	925	925	925	925	0
40	20250305	204500	138797048	925	925	925	925	0
41	20250305	204400	138797048	925	925	925	925	0
42	20250305	204300	138797048	925	925	925	925	0
43	20250305	204200	138797048	925	925	925	925	0
44	20250305	204100	138797048	925	925	925	925	0
45	20250305	204000	138797048	925	925	925	925	0
46	20250305	203900	138797048	925	925	925	925	0
47	20250305	203800	138797048	925	925	925	925	0
48	20250305	203700	138797048	925	925	925	925	0
49	20250305	203600	138797048	925	925	925	925	0
50	20250305	203500	138797048	925	925	925	925	0
51	20250305	203400	138797048	925	925	925	925	0
52	20250305	203300	138797048	925	925	925	925	0
53	20250305	203200	138797048	925	925	925	925	0
54	20250305	203100	138797048	925	925	925	925	0
55	20250305	203000	138797048	925	925	925	925	0
56	20250305	202900	138797048	925	925	925	925	0
57	20250305	202800	138797048	925	925	925	925	0
58	20250305	202700	138797048	925	925	925	925	0
59	20250305	202600	138797048	925	925	925	925	0
60	20250305	202500	138797048	925	925	925	925	0
61	20250305	202400	138797048	925	925	925	925	0
62	20250305	202300	138797048	925	925	925	925	1694
63	20250305	202200	138797048	925	925	925	925	0
64	20250305	202100	138797048	925	925	925	925	0
65	20250305	202000	138797048	925	925	925	925	0
66	20250305	201900	138797048	925	925	925	925	0
67	20250305	201800	138797048	925	925	925	925	0
68	20250305	201700	138797048	925	925	925	925	0
69	20250305	201600	138797048	925	925	925	925	0
70	20250305	201500	138797048	925	925	925	925	0
71	20250305	201400	138797048	925	925	925	925	0
72	20250305	201300	138797048	925	925	925	925	0
73	20250305	201200	138797048	925	925	925	925	0
74	20250305	201100	138797048	925	925	925	925	0
75	20250305	201000	138797048	925	925	925	925	0
76	20250305	200900	138797048	925	925	925	925	0
77	20250305	200800	138797048	925	925	925	925	0
78	20250305	200700	138797048	925	925	925	925	0
79	20250305	200600	138797048	925	925	925	925	0
80	20250305	200500	138797048	925	925	925	925	0
81	20250305	200400	138797048	925	925	925	925	0
82	20250305	200300	138797048	925	925	925	925	0
83	20250305	200200	138797048	925	925	925	925	0
84	20250305	200100	138797048	925	925	925	925	0
85	20250305	200000	138797048	925	925	925	925	0
86	20250305	195900	138797048	925	925	925	925	0
87	20250305	195800	138797048	925	925	925	925	0
88	20250305	195700	138797048	925	925	925	925	0
89	20250305	195600	138797048	925	925	925	925	0
90	20250305	195500	138797048	925	925	925	925	0
91	20250305	195400	138797048	925	925	925	925	0
92	20250305	195300	138797048	925	925	925	925	1694
93	20250305	195200	138797048	925	925	925	925	0
94	20250305	195100	138797048	925	925	925	925	0
95	20250305	195000	138797048	925	925	925	925	0
96	20250305	194900	138797048	925	925	925	925	0
97	20250305	194800	138797048	925	925	925	925	0
98	20250305	194700	138797048	925	925	925	925	0
99	20250305	194600	138797048	925	925	925	925	0
100	20250305	194500	138797048	925	925	925	925	0
101	20250305	194400	138797048	925	925	925	925	0
102	20250305	194300	138797048	925	925	925	925	0
103	20250305	194200	138797048	925	925	925	925	0
104	20250305	194100	138797048	925	925	925	925	0
105	20250305	194000	138797048	925	925	925	925	0
106	20250305	193900	138797048	925	925	925	925	0
107	20250305	193800	138797048	925	925	925	925	0
108	20250305	193700	138797048	925	925	925	925	0
109	20250305	193600	138797048	925	925	925	925	0
110	20250305	193500	138797048	925	925	925	925	0
111	20250305	193400	138797048	925	925	925	925	0
112	20250305	193300	138797048	925	925	925	925	0
113	20250305	193200	138797048	925	925	925	925	0
114	20250305	193100	138797048	925	925	925	925	0
115	20250305	193000	138797048	925	925	925	925	0
116	20250305	192900	138797048	925	925	925	925	0
117	20250305	192800	138797048	925	925	925	925	0
118	20250305	192700	138797048	925	925	925	925	0
119	20250305	192600	138797048	925	925	925	925	0
120	20250305	192500	138797048	925	925	925	925	0
121	20250305	192400	138797048	925	925	925	925	0
122	20250305	192300	138797048	925	925	925	925	1694
123	20250305	192200	138797048	925	925	925	925	0
124	20250305	192100	138797048	925	925	925	925	0
125	20250305	192000	138797048	925	925	925	925	0
126	20250305	191900	138797048	925	925	925	925	0
127	20250305	191800	138797048	925	925	925	925	0
128	20250305	191700	138797048	925	925	925	925	0
129	20250305	191600	138797048	925	925	925	925	0
130	20250305	191500	138797048	925	925	925	925	0
131	20250305	191400	138797048	925	925	925	925	0
132	20250305	191300	138797048	925	925	925	925	0
133	20250305	191200	138797048	925	925	925	925	0
134	20250305	191100	138797048	925	925	925	925	0
135	20250305	191000	138797048	925	925	925	925	0
136	20250305	190900	138797048	925	925	925	925	0
137	20250305	190800	138797048	925	925	925	925	0
138	20250305	190700	138797048	925	925	925	925	0
139	20250305	190600	138797048	925	925	925	925	0
140	20250305	190500	138797048	925	925	925	925	0
141	20250305	190400	138797048	925	925	925	925	0
142	20250305	190300	138797048	925	925	925	925	0
143	20250305	190200	138797048	925	925	925	925	0
144	20250305	190100	138797048	925	925	925	925	0
145	20250305	190000	138797048	925	925	925	925	0
146	20250305	185900	138797048	925	925	925	925	0
147	20250305	185800	138797048	925	925	925	925	0
148	20250305	185700	138797048	925	925	925	925	0
149	20250305	185600	138797048	925	925	925	925	0
150	20250305	185500	138797048	925	925	925	925	0
151	20250305	185400	138797048	925	925	925	925	0
152	20250305	185300	138797048	925	925	925	925	1694
153	20250305	185200	138797048	925	925	925	925	0
154	20250305	185100	138797048	925	925	925	925	0
155	20250305	185000	138797048	925	925	925	925	0
156	20250305	184900	138797048	925	925	925	925	0
157	20250305	184800	138797048	925	925	925	925	0
158	20250305	184700	138797048	925	925	925	925	0
159	20250305	184600	138797048	925	925	925	925	0
160	20250305	184500	138797048	925	925	925	925	0
161	20250305	184400	138797048	925	925	925	925	0
162	20250305	184300	138797048	925	925	925	925	0
163	20250305	184200	138797048	925	925	925	925	0
164	20250305	184100	138797048	925	925	925	925	0
165	20250305	184000	138797048	925	925	925	925	0
166	20250305	183900	138797048	925	925	925	925	0
167	20250305	183800	138797048	925	925	925	925	0
168	20250305	183700	138797048	925	925	925	925	0
169	20250305	183600	138797048	925	925	925	925	0
170	20250305	183500	138797048	925	925	925	925	0
171	20250305	183400	138797048	925	925	925	925	0
172	20250305	183300	138797048	925	925	925	925	0
173	20250305	183200	138797048	925	925	925	925	0
174	20250305	183100	138797048	925	925	925	925	0
175	20250305	183000	138797048	925	925	925	925	0
176	20250305	182900	138797048	925	925	925	925	0
177	20250305	182800	138797048	925	925	925	925	0
178	20250305	182700	138797048	925	925	925	925	0
179	20250305	182600	138797048	925	925	925	925	0
180	20250305	182500	138797048	925	925	925	925	0
181	20250305	182400	138797048	925	925	925	925	0
182	20250305	182300	138797048	925	925	925	925	1694
183	20250305	182200	138797048	925	925	925	925	0
184	20250305	182100	138797048	925	925	925	925	0
185	20250305	182000	138797048	925	925	925	925	0
186	20250305	181900	138797048	925	925	925	925	0
187	20250305	181800	138797048	925	925	925	925	0
188	20250305	181700	138797048	925	925	925	925	0
189	20250305	181600	138797048	925	925	925	925	0
190	20250305	181500	138797048	925	925	925	925	0
191	20250305	181400	138797048	925	925	925	925	0
192	20250305	181300	138797048	925	925	925	925	0
193	20250305	181200	138797048	925	925	925	925	0
194	20250305	181100	138797048	925	925	925	925	0
195	20250305	181000	138797048	925	925	925	925	0
196	20250305	180900	138797048	925	925	925	925	0
197	20250305	180800	138797048	925	925	925	925	0
198	20250305	180700	138797048	925	925	925	925	0
199	20250305	180600	138797048	925	925	925	925	0
200	20250305	180500	138797048	925	925	925	925	0
201	20250305	180400	138797048	925	925	925	925	0
202	20250305	180300	138797048	925	925	925	925	0
203	20250305	180200	138797048	925	925	925	925	0
204	20250305	180100	138797048	925	925	925	925	0
205	20250305	180000	138797048	925	925	925	925	0
206	20250305	175900	138797048	925	925	925	925	0
207	20250305	175800	138797048	925	925	925	925	0
208	20250305	175700	138797048	925	925	925	925	0
209	20250305	175600	138797048	925	925	925	925	0
210	20250305	175500	138797048	925	925	925	925	0
211	20250305	175400	138797048	925	925	925	925	0
212	20250305	175300	138797048	925	925	925	925	1694
213	20250305	175200	138797048	925	925	925	925	0
214	20250305	175100	138797048	925	925	925	925	0
215	20250305	175000	138797048	925	925	925	925	0
216	20250305	174900	138797048	925	925	925	925	0
217	20250305	174800	138797048	925	925	925	925	0
218	20250305	174700	138797048	925	925	925	925	0
219	20250305	174600	138797048	925	925	925	925	0
220	20250305	174500	138797048	925	925	925	925	0
221	20250305	174400	138797048	925	925	925	925	0
222	20250305	174300	138797048	925	925	925	925	0
223	20250305	174200	138797048	925	925	925	925	0
224	20250305	174100	138797048	925	925	925	925	0
225	20250305	174000	138797048	925	925	925	925	0
226	20250305	173900	138797048	925	925	925	925	0
227	20250305	173800	138797048	925	925	925	925	0
228	20250305	173700	138797048	925	925	925	925	0
229	20250305	173600	138797048	925	925	925	925	0
230	20250305	173500	138797048	925	925	925	925	0
231	20250305	173400	138797048	925	925	925	925	0
232	20250305	173300	138797048	925	925	925	925	0
233	20250305	173200	138797048	925	925	925	925	0
234	20250305	173100	138797048	925	925	925	925	0
235	20250305	173000	138797048	925	925	925	925	0
236	20250305	172900	138797048	925	925	925	925	0
237	20250305	172800	138797048	925	925	925	925	0
238	20250305	172700	138797048	925	925	925	925	0
239	20250305	172600	138797048	925	925	925	925	0
240	20250305	172500	138797048	925	925	925	925	0
241	20250305	172400	138797048	925	925	925	925	0
242	20250305	172300	138797048	925	925	925	925	1694
243	20250305	172200	138797048	925	925	925	925	0
244	20250305	172100	138797048	925	925	925	925	0
245	20250305	172000	138797048	925	925	925	925	0
246	20250305	171900	138797048	925	925	925	925	0
247	20250305	171800	138797048	925	925	925	925	0
248	20250305	171700	138797048	925	925	925	925	0
249	20250305	171600	138797048	925	925	925	925	0
250	20250305	171500	138797048	925	925	925	925	0
251	20250305	171400	138797048	925	925	925	925	0
252	20250305	171300	138797048	925	925	925	925	0
253	20250305	171200	138797048	925	925	925	925	0
254	20250305	171100	138797048	925	925	925	925	0
255	20250305	171000	138797048	925	925	925	925	0
256	20250305	170900	138797048	925	925	925	925	0
257	20250305	170800	138797048	925	925	925	925	0
258	20250305	170700	138797048	925	925	925	925	0
259	20250305	170600	138797048	925	925	925	925	0
260	20250305	170500	138797048	925	925	925	925	0
261	20250305	170400	138797048	925	925	925	925	0
262	20250305	170300	138797048	925	925	925	925	0
263	20250305	170200	138797048	925	925	925	925	0
264	20250305	170100	138797048	925	925	925	925	0
265	20250305	170000	138797048	925	925	925	925	0
266	20250305	165900	138797048	925	925	925	925	0
267	20250305	165800	138797048	925	925	925	925	0
268	20250305	165700	138797048	925	925	925	925	0
269	20250305	165600	138797048	925	925	925	925	0
270	20250305	165500	138797048	925	925	925	925	0
271	20250305	165400	138797048	925	925	925	925	0
272	20250305	165300	138797048	925	925	925	925	1694
273	20250305	165200	138797048	925	925	925	925	0
274	20250305	165100	138797048	925	925	925	925	0
275	20250305	165000	138797048	925	925	925	925	0
276	20250305	164900	138797048	925	925	925	925	0
277	20250305	164800	138797048	925	925	925	925	0
278	20250305	164700	138797048	925	925	925	925	0
279	20250305	164600	138797048	925	925	925	925	0
280	20250305	164500	138797048	925	925	925	925	0
281	20250305	164400	138797048	925	925	925	925	0
282	20250305	164300	138797048	925	925	925	925	0
283	20250305	164200	138797048	925	925	925	925	0
284	20250305	164100	138797048	925	925	925	925	0
285	20250305	164000	138797048	925	925	925	925	0
286	20250305	163900	138797048	925	925	925	925	0
287	20250305	163800	138797048	925	925	925	925	0
288	20250305	163700	138797048	925	925	925	925	0
289	20250305	163600	138797048	925	925	925	925	0
290	20250305	163500	138797048	925	925	925	925	0
291	20250305	163400	138797048	925	925	925	925	0
292	20250305	163300	138797048	925	925	925	925	0
293	20250305	163200	138797048	925	925	925	925	0
294	20250305	163100	138797048	925	925	925	925	0
295	20250305	163000	138797048	925	925	925	925	0
296	20250305	162900	138797048	925	925	925	925	0
297	20250305	162800	138797048	925	925	925	925	0
298	20250305	162700	138797048	925	925	925	925	0
299	20250305	162600	138797048	925	925	925	925	0
300	20250305	162500	138797048	925	925	925	925	0
301	20250305	162400	138797048	925	925	925	925	0
302	20250305	162300	138797048	925	925	925	925	1694
303	20250305	162200	138797048	925	925	925	925	0
304	20250305	162100	138797048	925	925	925	925	0
305	20250305	162000	138797048	925	925	925	925	0
306	20250305	161900	138797048	925	925	925	925	0
307	20250305	161800	138797048	925	925	925	925	0
308	20250305	161700	138797048	925	925	925	925	0
309	20250305	161600	138797048	925	925	925	925	0
310	20250305	161500	138797048	925	925	925	925	0
311	20250305	161400	138797048	925	925	925	925	0
312	20250305	161300	138797048	925	925	925	925	0
313	20250305	161200	138797048	925	925	925	925	0
314	20250305	161100	138797048	925	925	925	925	0
315	20250305	161000	138797048	925	925	925	925	0
316	20250305	160900	138797048	925	925	925	925	0
317	20250305	160800	138797048	925	925	925	925	0
318	20250305	160700	138797048	925	925	925	925	0
319	20250305	160600	138797048	925	925	925	925	0
320	20250305	160500	138797048	925	925	925	925	0
321	20250305	160400	138797048	925	925	925	925	0
322	20250305	160300	138797048	925	925	925	925	0
323	20250305	160200	138797048	925	925	925	925	0
324	20250305	160100	138797048	925	925	925	925	0
325	20250305	160000	138797048	925	925	925	925	0
326	20250305	155900	138797048	925	925	925	925	0
327	20250305	155800	138797048	925	925	925	925	0
328	20250305	155700	138797048	925	925	925	925	0
329	20250305	155600	138797048	925	925	925	925	0
330	20250305	155500	138797048	925	925	925	925	0
331	20250305	155400	138797048	925	925	925	925	0
332	20250305	155300	138797048	925	925	925	925	1694
333	20250305	155200	138797048	925	925	925	925	0
334	20250305	155100	138797048	925	925	925	925	0
335	20250305	155000	138797048	925	925	925	925	0
336	20250305	154900	138797048	925	925	925	925	0
337	20250305	154800	138797048	925	925	925	925	0
338	20250305	154700	138797048	925	925	925	925	0
339	20250305	154600	138797048	925	925	925	925	0
340	20250305	154500	138797048	925	925	925	925	0
341	20250305	154400	138797048	925	925	925	925	0
342	20250305	154300	138797048	925	925	925	925	0
343	20250305	154200	138797048	925	925	925	925	0
344	20250305	154100	138797048	925	925	925	925	0
345	20250305	154000	138797048	925	925	925	925	0
346	20250305	153900	138797048	925	925	925	925	0
347	20250305	153800	138797048	925	925	925	925	0
348	20250305	153700	138797048	925	925	925	925	0
349	20250305	153600	138797048	925	925	925	925	0
350	20250305	153500	138797048	925	925	925	925	0
351	20250305	153400	138797048	925	925	925	925	0
352	20250305	153300	138797048	925	925	925	925	0
353	20250305	153200	138797048	925	925	925	925	0
354	20250305	153100	138797048	925	925	925	925	0
355	20250305	153000	138797048	925	925	925	925	1694
356	20250305	152900	137230098	937	937	937	937	0
357	20250305	152800	137230098	937	937	937	937	0
358	20250305	152700	137230098	937	937	937	937	0
359	20250305	152600	137230098	937	937	937	937	0
360	20250305	152500	137230098	937	937	937	937	0
361	20250305	152400	137230098	937	937	937	937	0
362	20250305	152300	137230098	937	937	937	937	0
363	20250305	152200	137230098	937	937	937	937	0
364	20250305	152100	137230098	937	937	937	937	0
365	20250305	152000	137230098	937	937	937	937	0
366	20250305	151900	137230098	937	937	937	937	20
367	20250305	151800	137211358	938	938	938	938	1
368	20250305	151700	137210420	929	929	929	929	304
369	20250305	151600	136928004	929	929	929	929	1
370	20250305	151500	136927075	922	922	922	922	218
371	20250305	151400	136726079	922	922	922	922	37
372	20250305	151300	136691965	922	922	922	922	100
373	20250305	151200	136599765	922	922	922	922	0
374	20250305	151100	136599765	922	923	923	922	4
375	20250305	151000	136596075	924	924	924	924	2
376	20250305	150900	136594227	925	925	925	925	0
377	20250305	150800	136594227	925	925	925	925	259
378	20250305	150700	136354652	925	924	927	918	3579
379	20250305	150600	133055335	931	921	931	921	4462
380	20250305	150500	128936483	922	922	922	922	0
381	20250305	150400	128936483	922	921	923	921	1933
382	20250305	150300	127155127	921	922	922	921	1600
383	20250305	150200	125681255	928	929	929	928	2100
384	20250305	150100	123731455	936	927	936	927	1003
385	20250305	150000	122801647	936	936	936	936	0
386	20250305	145900	122801647	936	936	936	936	1
387	20250305	145800	122800711	931	938	938	931	2414
388	20250305	145700	120543379	938	938	938	938	100
389	20250305	145600	120449579	938	926	938	926	3448
390	20250305	145500	117224994	926	926	926	926	0
391	20250305	145400	117224994	926	926	926	926	0
392	20250305	145300	117224994	926	926	926	926	0
393	20250305	145200	117224994	926	926	926	926	0
394	20250305	145100	117224994	926	926	926	926	201
395	20250305	145000	117038868	926	926	926	926	205
396	20250305	144900	116849038	929	929	929	929	0
397	20250305	144800	116849038	929	924	929	924	3003
398	20250305	144700	114061682	923	921	923	921	1195
399	20250305	144600	112961077	925	921	926	919	2402
400	20250305	144500	110750920	920	935	935	920	7312
401	20250305	144400	103993602	928	944	944	928	3712
402	20250305	144300	100515090	936	928	943	928	2341
403	20250305	144200	98327974	928	928	928	928	0
404	20250305	144100	98327974	928	920	928	920	3000
405	20250305	144000	95559591	918	918	918	918	52
406	20250305	143900	95511855	915	915	915	915	0
407	20250305	143800	95511855	915	915	915	915	0
408	20250305	143700	95511855	915	915	915	915	119
409	20250305	143600	95402970	919	919	919	919	1
410	20250305	143500	95402051	915	915	915	915	580
411	20250305	143400	94871351	919	916	919	915	101
412	20250305	143300	94778883	916	916	916	916	0
413	20250305	143200	94778883	916	916	916	916	1700
414	20250305	143100	93221683	916	916	916	916	0
415	20250305	143000	93221683	916	916	916	916	0
416	20250305	142900	93221683	916	916	916	916	0
417	20250305	142800	93221683	916	916	916	916	0
418	20250305	142700	93221683	916	916	916	916	0
419	20250305	142600	93221683	916	916	916	916	0
420	20250305	142500	93221683	916	916	916	916	0
421	20250305	142400	93221683	916	916	916	916	0
422	20250305	142300	93221683	916	916	916	916	0
423	20250305	142200	93221683	916	916	916	916	0
424	20250305	142100	93221683	916	920	920	916	2262
425	20250305	142000	91149443	916	916	916	916	5400
426	20250305	141900	86203043	920	920	920	920	1
427	20250305	141800	86202123	919	919	919	919	600
428	20250305	141700	85650723	919	919	919	919	0
429	20250305	141600	85650723	919	919	919	919	0
430	20250305	141500	85650723	919	916	919	916	321
431	20250305	141400	85356684	919	916	919	916	201
432	20250305	141300	85172565	921	921	921	921	0
433	20250305	141200	85172565	921	921	921	921	0
434	20250305	141100	85172565	921	921	921	921	0
435	20250305	141000	85172565	921	918	921	916	1004
436	20250305	140900	84250907	917	916	917	916	300
437	20250305	140800	83976007	916	918	922	915	12661
438	20250305	140700	72383787	922	922	922	922	1
439	20250305	140600	72382865	918	928	928	918	1103
440	20250305	140500	71369793	921	919	928	919	5787
441	20250305	140400	66043813	919	919	919	919	20
442	20250305	140300	66025433	921	922	922	919	8601
443	20250305	140200	58113478	921	923	924	921	5310
444	20250305	140100	53214128	926	926	926	926	74
445	20250305	140000	53145604	925	924	925	924	1295
446	20250305	135900	51948524	920	920	920	920	20
447	20250305	135800	51930124	924	924	924	924	0
448	20250305	135700	51930124	924	924	924	920	15536
449	20250305	135600	37590180	925	925	925	925	50
450	20250305	135500	37543930	925	925	925	925	0
451	20250305	135400	37543930	925	925	925	925	142
452	20250305	135300	37412580	926	926	926	926	4
453	20250305	135200	37408876	925	926	926	925	25
454	20250305	135100	37385738	930	930	930	930	0
455	20250305	135000	37385738	930	930	930	930	0
456	20250305	134900	37385738	930	930	930	930	0
457	20250305	134800	37385738	930	930	930	930	0
458	20250305	134700	37385738	930	930	930	930	0
459	20250305	134600	37385738	930	930	930	930	0
460	20250305	134500	37385738	930	930	930	930	0
461	20250305	134400	37385738	930	930	930	930	0
462	20250305	134300	37385738	930	930	930	930	0
463	20250305	134200	37385738	930	930	930	930	0
464	20250305	134100	37385738	930	930	930	930	0
465	20250305	134000	37385738	930	930	930	930	0
466	20250305	133900	37385738	930	930	930	930	0
467	20250305	133800	37385738	930	930	930	930	0
468	20250305	133700	37385738	930	930	930	930	0
469	20250305	133600	37385738	930	930	930	930	0
470	20250305	133500	37385738	930	930	930	930	21
471	20250305	133400	37366208	926	926	926	926	0
472	20250305	133300	37366208	926	926	926	926	0
473	20250305	133200	37366208	926	926	926	926	0
474	20250305	133100	37366208	926	926	926	926	0
475	20250305	133000	37366208	926	926	926	926	0
476	20250305	132900	37366208	926	926	926	926	0
477	20250305	132800	37366208	926	926	926	926	0
478	20250305	132700	37366208	926	928	928	926	1470
479	20250305	132600	36004364	929	929	929	929	12
480	20250305	132500	35993216	929	929	929	929	53
481	20250305	132400	35943979	929	929	929	929	0
482	20250305	132300	35943979	929	929	929	929	0
483	20250305	132200	35943979	929	929	929	929	35
484	20250305	132100	35911464	932	932	932	932	0
485	20250305	132000	35911464	932	932	932	932	0
486	20250305	131900	35911464	932	932	932	932	0
487	20250305	131800	35911464	932	932	932	932	1
488	20250305	131700	35910532	929	929	929	929	0
489	20250305	131600	35910532	929	929	929	929	0
490	20250305	131500	35910532	929	929	929	929	0
491	20250305	131400	35910532	929	929	929	929	0
492	20250305	131300	35910532	929	929	929	929	0
493	20250305	131200	35910532	929	929	929	929	0
494	20250305	131100	35910532	929	929	929	929	20
495	20250305	131000	35891952	930	930	930	930	0
496	20250305	130900	35891952	930	932	932	930	1008
497	20250305	130800	34952512	932	932	932	932	0
498	20250305	130700	34952512	932	932	932	932	0
499	20250305	130600	34952512	932	932	932	932	0
500	20250305	130500	34952512	932	932	932	932	0
501	20250305	130400	34952512	932	932	932	932	0
502	20250305	130300	34952512	932	932	932	932	0
503	20250305	130200	34952512	932	932	932	932	0
504	20250305	130100	34952512	932	932	932	932	0
505	20250305	130000	34952512	932	932	932	932	0
506	20250305	125900	34952512	932	932	932	932	0
507	20250305	125800	34952512	932	932	932	932	0
508	20250305	125700	34952512	932	932	932	932	0
509	20250305	125600	34952512	932	932	932	932	0
510	20250305	125500	34952512	932	932	932	932	0
511	20250305	125400	34952512	932	932	932	932	0
512	20250305	125300	34952512	932	932	932	932	0
513	20250305	125200	34952512	932	932	932	932	0
514	20250305	125100	34952512	932	932	932	932	0
515	20250305	125000	34952512	932	932	932	932	0
516	20250305	124900	34952512	932	932	932	932	0
517	20250305	124800	34952512	932	932	932	932	0
518	20250305	124700	34952512	932	932	932	932	0
519	20250305	124600	34952512	932	932	932	932	0
520	20250305	124500	34952512	932	932	932	932	0
521	20250305	124400	34952512	932	932	932	932	16
522	20250305	124300	34937600	930	930	930	930	0
523	20250305	124200	34937600	930	930	930	930	0
524	20250305	124100	34937600	930	930	930	930	0
525	20250305	124000	34937600	930	930	930	930	0
526	20250305	123900	34937600	930	930	930	930	0
527	20250305	123800	34937600	930	930	930	930	0
528	20250305	123700	34937600	930	930	930	930	0
529	20250305	123600	34937600	930	930	930	930	1
530	20250305	123500	34936670	930	930	930	930	0
531	20250305	123400	34936670	930	930	930	930	0
532	20250305	123300	34936670	930	930	930	930	0
533	20250305	123200	34936670	930	931	932	930	611
534	20250305	123100	34368409	931	931	931	931	0
535	20250305	123000	34368409	931	931	931	931	0
536	20250305	122900	34368409	931	931	931	931	1
537	20250305	122800	34367478	931	931	931	931	0
538	20250305	122700	34367478	931	931	931	931	0
539	20250305	122600	34367478	931	931	931	931	0
540	20250305	122500	34367478	931	931	931	931	0
541	20250305	122400	34367478	931	930	931	930	2604
542	20250305	122300	31945757	929	929	929	929	0
543	20250305	122200	31945757	929	929	929	929	0
544	20250305	122100	31945757	929	929	929	929	0
545	20250305	122000	31945757	929	929	929	929	0
546	20250305	121900	31945757	929	929	929	929	550
547	20250305	121800	31434807	930	930	930	930	1
548	20250305	121700	31433877	930	930	930	930	0
549	20250305	121600	31433877	930	930	930	930	0
550	20250305	121500	31433877	930	930	930	930	0
551	20250305	121400	31433877	930	930	930	930	2
552	20250305	121300	31432017	929	929	929	929	0
553	20250305	121200	31432017	929	929	929	929	0
554	20250305	121100	31432017	929	929	929	929	0
555	20250305	121000	31432017	929	929	929	929	0
556	20250305	120900	31432017	929	929	929	929	0
557	20250305	120800	31432017	929	929	929	929	0
558	20250305	120700	31432017	929	929	929	929	0
559	20250305	120600	31432017	929	929	929	929	0
560	20250305	120500	31432017	929	929	929	929	0
561	20250305	120400	31432017	929	929	929	929	0
562	20250305	120300	31432017	929	929	929	929	0
563	20250305	120200	31432017	929	929	929	929	1
564	20250305	120100	31431088	929	929	929	929	0
565	20250305	120000	31431088	929	929	929	929	0
566	20250305	115900	31431088	929	929	929	929	0
567	20250305	115800	31431088	929	929	929	929	0
568	20250305	115700	31431088	929	929	929	929	0
569	20250305	115600	31431088	929	929	929	929	0
570	20250305	115500	31431088	929	929	929	929	0
571	20250305	115400	31431088	929	929	929	929	108
572	20250305	115300	31330756	932	932	932	932	0
573	20250305	115200	31330756	932	932	932	932	0
574	20250305	115100	31330756	932	932	932	932	24
575	20250305	115000	31308388	932	931	932	931	1446
576	20250305	114900	29962062	931	931	931	931	0
577	20250305	114800	29962062	931	931	931	931	0
578	20250305	114700	29962062	931	931	931	931	0
579	20250305	114600	29962062	931	931	931	931	0
580	20250305	114500	29962062	931	931	931	931	0
581	20250305	114400	29962062	931	931	931	931	1
582	20250305	114300	29961131	929	929	929	929	0
583	20250305	114200	29961131	929	929	929	929	0
584	20250305	114100	29961131	929	929	929	929	0
585	20250305	114000	29961131	929	929	929	929	0
586	20250305	113900	29961131	929	929	929	929	0
587	20250305	113800	29961131	929	929	929	929	0
588	20250305	113700	29961131	929	929	929	929	0
589	20250305	113600	29961131	929	929	929	929	0
590	20250305	113500	29961131	929	930	930	929	722
591	20250305	113400	29289779	931	931	931	931	0
592	20250305	113300	29289779	931	931	931	931	0
593	20250305	113200	29289779	931	934	934	931	2361
594	20250305	113100	27089635	934	934	934	934	1
595	20250305	113000	27088701	935	935	935	935	0
596	20250305	112900	27088701	935	935	935	935	1
597	20250305	112800	27087766	935	937	937	935	3
598	20250305	112700	27084959	936	936	936	936	0
599	20250305	112600	27084959	936	936	936	936	0
600	20250305	112500	27084959	936	936	936	936	0
601	20250305	112400	27084959	936	936	936	936	0
602	20250305	112300	27084959	936	936	936	936	0
603	20250305	112200	27084959	936	936	936	936	0
604	20250305	112100	27084959	936	936	936	936	0
605	20250305	112000	27084959	936	936	936	936	1110
606	20250305	111900	26045999	936	937	937	936	1610
607	20250305	111800	24539037	940	940	940	940	0
608	20250305	111700	24539037	940	940	940	940	10
609	20250305	111600	24529637	937	937	937	937	0
610	20250305	111500	24529637	937	937	937	937	0
611	20250305	111400	24529637	937	937	937	937	0
612	20250305	111300	24529637	937	937	937	937	0
613	20250305	111200	24529637	937	937	937	937	6
614	20250305	111100	24524015	944	944	944	944	0
615	20250305	111000	24524015	944	944	944	944	0
616	20250305	110900	24524015	944	944	944	944	0
617	20250305	110800	24524015	944	944	944	944	0
618	20250305	110700	24524015	944	944	944	944	0
619	20250305	110600	24524015	944	944	944	944	0
620	20250305	110500	24524015	944	944	944	944	0
621	20250305	110400	24524015	944	944	944	944	205
622	20250305	110300	24330495	944	944	944	944	0
623	20250305	110200	24330495	944	944	944	944	2
624	20250305	110100	24328607	944	944	944	944	0
625	20250305	110000	24328607	944	944	944	944	0
626	20250305	105900	24328607	944	944	944	944	2
627	20250305	105800	24326719	942	942	942	942	0
628	20250305	105700	24326719	942	942	942	942	44
629	20250305	105600	24285271	942	942	942	942	56
630	20250305	105500	24232519	942	942	942	942	0
631	20250305	105400	24232519	942	942	942	942	0
632	20250305	105300	24232519	942	942	942	942	0
633	20250305	105200	24232519	942	942	942	942	0
634	20250305	105100	24232519	942	942	942	942	104
635	20250305	105000	24134551	941	941	941	941	0
636	20250305	104900	24134551	941	941	941	941	100
637	20250305	104800	24040451	941	941	941	941	0
638	20250305	104700	24040451	941	941	941	941	0
639	20250305	104600	24040451	941	941	941	941	0
640	20250305	104500	24040451	941	941	941	941	33
641	20250305	104400	24009398	941	941	941	941	1010
642	20250305	104300	23058988	941	941	941	941	0
643	20250305	104200	23058988	941	941	941	941	3
644	20250305	104100	23056165	935	935	935	935	0
645	20250305	104000	23056165	935	935	935	935	0
646	20250305	103900	23056165	935	935	935	935	2
647	20250305	103800	23054295	941	941	941	941	0
648	20250305	103700	23054295	941	941	941	941	0
649	20250305	103600	23054295	941	941	941	941	6
650	20250305	103500	23048649	941	941	941	941	0
651	20250305	103400	23048649	941	941	941	941	0
652	20250305	103300	23048649	941	941	941	941	0
653	20250305	103200	23048649	941	941	941	941	0
654	20250305	103100	23048649	941	941	941	941	0
655	20250305	103000	23048649	941	941	941	941	0
656	20250305	102900	23048649	941	941	941	941	0
657	20250305	102800	23048649	941	941	941	941	2
658	20250305	102700	23046767	941	941	941	941	0
659	20250305	102600	23046767	941	941	941	941	0
660	20250305	102500	23046767	941	941	941	941	0
661	20250305	102400	23046767	941	941	941	941	0
662	20250305	102300	23046767	941	941	941	941	0
663	20250305	102200	23046767	941	941	941	941	0
664	20250305	102100	23046767	941	941	941	941	0
665	20250305	102000	23046767	941	941	941	941	20
666	20250305	101900	23027947	941	941	941	941	148
667	20250305	101800	22888679	933	933	933	933	2000
668	20250305	101700	21022679	933	933	933	933	30
669	20250305	101600	20994689	931	931	931	931	617
670	20250305	101500	20420262	933	933	933	933	30
671	20250305	101400	20392272	933	933	933	933	0
672	20250305	101300	20392272	933	933	933	933	1
673	20250305	101200	20391339	933	933	933	933	82
674	20250305	101100	20314833	930	930	930	930	30
675	20250305	101000	20286933	930	930	930	930	0
676	20250305	100900	20286933	930	930	930	930	0
677	20250305	100800	20286933	930	930	930	930	0
678	20250305	100700	20286933	930	931	931	930	200
679	20250305	100600	20100932	932	932	932	932	673
680	20250305	100500	19473696	932	935	935	932	327
681	20250305	100400	19168649	935	935	935	935	0
682	20250305	100300	19168649	935	937	937	934	303
683	20250305	100200	18885119	937	941	941	937	979
684	20250305	100100	17965479	943	943	943	943	2
685	20250305	100000	17963593	944	944	944	944	0
686	20250305	095900	17963593	944	944	944	944	0
687	20250305	095800	17963593	944	944	944	944	0
688	20250305	095700	17963593	944	944	944	944	0
689	20250305	095600	17963593	944	944	944	944	0
690	20250305	095500	17963593	944	944	944	944	0
691	20250305	095400	17963593	944	944	944	944	0
692	20250305	095300	17963593	944	944	944	944	0
693	20250305	095200	17963593	944	944	944	941	244
694	20250305	095100	17733719	947	947	947	947	1
695	20250305	095000	17732772	940	942	942	940	2000
696	20250305	094900	15850926	947	947	947	947	1
697	20250305	094800	15849979	950	950	950	950	0
698	20250305	094700	15849979	950	950	950	950	0
699	20250305	094600	15849979	950	950	950	950	5
700	20250305	094500	15845229	943	948	950	943	2182
701	20250305	094400	13777862	950	950	950	950	0
702	20250305	094300	13777862	950	950	950	950	0
703	20250305	094200	13777862	950	950	950	950	0
704	20250305	094100	13777862	950	950	950	950	0
705	20250305	094000	13777862	950	950	950	950	0
706	20250305	093900	13777862	950	950	950	950	196
707	20250305	093800	13591662	948	948	948	948	10
708	20250305	093700	13582182	949	949	949	949	0
709	20250305	093600	13582182	949	949	949	949	11
710	20250305	093500	13571743	948	948	948	948	0
711	20250305	093400	13571743	948	948	948	948	0
712	20250305	093300	13571743	948	954	956	948	3001
713	20250305	093200	10723017	955	954	955	954	26
714	20250305	093100	10698191	957	957	957	957	260
715	20250305	093000	10449371	957	957	957	957	1
716	20250305	092900	10448414	950	950	950	950	7
717	20250305	092800	10441764	948	948	948	948	0
718	20250305	092700	10441764	948	948	948	948	0
719	20250305	092600	10441764	948	948	948	948	0
720	20250305	092500	10441764	948	948	948	948	30
721	20250305	092400	10413324	948	948	948	948	0
722	20250305	092300	10413324	948	948	948	948	15
723	20250305	092200	10399104	948	948	948	948	5
724	20250305	092100	10394364	948	948	948	948	0
725	20250305	092000	10394364	948	950	950	948	2000
726	20250305	091900	8496696	950	951	951	949	1800
727	20250305	091800	6785888	951	953	953	951	872
728	20250305	091700	5956612	951	951	951	951	8
729	20250305	091600	5949004	957	957	957	957	0
730	20250305	091500	5949004	957	960	960	957	2826
731	20250305	091400	3236059	967	967	967	967	324
732	20250305	091300	2922751	967	967	967	967	0
733	20250305	091200	2922751	967	967	967	967	960
734	20250305	091100	1994431	967	967	967	967	40
735	20250305	091000	1955751	967	967	967	967	0
736	20250305	090900	1955751	967	967	967	967	35
737	20250305	090800	1921906	967	966	967	966	9
738	20250305	090700	1913204	967	967	967	967	1
739	20250305	090600	1912237	967	957	967	949	634
740	20250305	090500	1307378	967	967	967	967	17
741	20250305	090400	1290939	949	949	949	949	0
742	20250305	090300	1290939	949	949	949	949	0
743	20250305	090200	1290939	949	949	949	949	46
744	20250305	090100	1247285	957	948	957	948	1026
745	20250305	090000	274318	946	946	946	944	290