KissMeData/044180/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193000	50686130	451	451	451	451	987
3	20250305	192900	50686130	451	451	451	451	0
4	20250305	192800	50686130	451	451	451	451	0
5	20250305	192700	50686130	451	451	451	451	0
6	20250305	192600	50686130	451	451	451	451	0
7	20250305	192500	50686130	451	451	451	451	0
8	20250305	192400	50686130	451	451	451	451	0
9	20250305	192300	50686130	451	451	451	451	0
10	20250305	192200	50686130	451	451	451	451	0
11	20250305	192100	50686130	451	451	451	451	0
12	20250305	192000	50686130	451	451	451	451	0
13	20250305	191900	50686130	451	451	451	451	0
14	20250305	191800	50686130	451	451	451	451	0
15	20250305	191700	50686130	451	451	451	451	0
16	20250305	191600	50686130	451	451	451	451	0
17	20250305	191500	50686130	451	451	451	451	0
18	20250305	191400	50686130	451	451	451	451	0
19	20250305	191300	50686130	451	451	451	451	0
20	20250305	191200	50686130	451	451	451	451	0
21	20250305	191100	50686130	451	451	451	451	0
22	20250305	191000	50686130	451	451	451	451	0
23	20250305	190900	50686130	451	451	451	451	0
24	20250305	190800	50686130	451	451	451	451	0
25	20250305	190700	50686130	451	451	451	451	0
26	20250305	190600	50686130	451	451	451	451	0
27	20250305	190500	50686130	451	451	451	451	0
28	20250305	190400	50686130	451	451	451	451	0
29	20250305	190300	50686130	451	451	451	451	0
30	20250305	190200	50686130	451	451	451	451	0
31	20250305	190100	50686130	451	451	451	451	0
32	20250305	190000	50686130	451	451	451	451	987
33	20250305	185900	50686130	451	451	451	451	0
34	20250305	185800	50686130	451	451	451	451	0
35	20250305	185700	50686130	451	451	451	451	0
36	20250305	185600	50686130	451	451	451	451	0
37	20250305	185500	50686130	451	451	451	451	0
38	20250305	185400	50686130	451	451	451	451	0
39	20250305	185300	50686130	451	451	451	451	0
40	20250305	185200	50686130	451	451	451	451	0
41	20250305	185100	50686130	451	451	451	451	0
42	20250305	185000	50686130	451	451	451	451	0
43	20250305	184900	50686130	451	451	451	451	0
44	20250305	184800	50686130	451	451	451	451	0
45	20250305	184700	50686130	451	451	451	451	0
46	20250305	184600	50686130	451	451	451	451	0
47	20250305	184500	50686130	451	451	451	451	0
48	20250305	184400	50686130	451	451	451	451	0
49	20250305	184300	50686130	451	451	451	451	0
50	20250305	184200	50686130	451	451	451	451	0
51	20250305	184100	50686130	451	451	451	451	0
52	20250305	184000	50686130	451	451	451	451	0
53	20250305	183900	50686130	451	451	451	451	0
54	20250305	183800	50686130	451	451	451	451	0
55	20250305	183700	50686130	451	451	451	451	0
56	20250305	183600	50686130	451	451	451	451	0
57	20250305	183500	50686130	451	451	451	451	0
58	20250305	183400	50686130	451	451	451	451	0
59	20250305	183300	50686130	451	451	451	451	0
60	20250305	183200	50686130	451	451	451	451	0
61	20250305	183100	50686130	451	451	451	451	0
62	20250305	183000	50686130	451	451	451	451	987
63	20250305	182900	50686130	451	451	451	451	0
64	20250305	182800	50686130	451	451	451	451	0
65	20250305	182700	50686130	451	451	451	451	0
66	20250305	182600	50686130	451	451	451	451	0
67	20250305	182500	50686130	451	451	451	451	0
68	20250305	182400	50686130	451	451	451	451	0
69	20250305	182300	50686130	451	451	451	451	0
70	20250305	182200	50686130	451	451	451	451	0
71	20250305	182100	50686130	451	451	451	451	0
72	20250305	182000	50686130	451	451	451	451	0
73	20250305	181900	50686130	451	451	451	451	0
74	20250305	181800	50686130	451	451	451	451	0
75	20250305	181700	50686130	451	451	451	451	0
76	20250305	181600	50686130	451	451	451	451	0
77	20250305	181500	50686130	451	451	451	451	0
78	20250305	181400	50686130	451	451	451	451	0
79	20250305	181300	50686130	451	451	451	451	0
80	20250305	181200	50686130	451	451	451	451	0
81	20250305	181100	50686130	451	451	451	451	0
82	20250305	181000	50686130	451	451	451	451	0
83	20250305	180900	50686130	451	451	451	451	0
84	20250305	180800	50686130	451	451	451	451	0
85	20250305	180700	50686130	451	451	451	451	0
86	20250305	180600	50686130	451	451	451	451	0
87	20250305	180500	50686130	451	451	451	451	0
88	20250305	180400	50686130	451	451	451	451	0
89	20250305	180300	50686130	451	451	451	451	0
90	20250305	180200	50686130	451	451	451	451	0
91	20250305	180100	50686130	451	451	451	451	0
92	20250305	180000	50686130	451	451	451	451	987
93	20250305	175900	50686130	451	451	451	451	0
94	20250305	175800	50686130	451	451	451	451	0
95	20250305	175700	50686130	451	451	451	451	0
96	20250305	175600	50686130	451	451	451	451	0
97	20250305	175500	50686130	451	451	451	451	0
98	20250305	175400	50686130	451	451	451	451	0
99	20250305	175300	50686130	451	451	451	451	0
100	20250305	175200	50686130	451	451	451	451	0
101	20250305	175100	50686130	451	451	451	451	0
102	20250305	175000	50686130	451	451	451	451	0
103	20250305	174900	50686130	451	451	451	451	0
104	20250305	174800	50686130	451	451	451	451	0
105	20250305	174700	50686130	451	451	451	451	0
106	20250305	174600	50686130	451	451	451	451	0
107	20250305	174500	50686130	451	451	451	451	0
108	20250305	174400	50686130	451	451	451	451	0
109	20250305	174300	50686130	451	451	451	451	0
110	20250305	174200	50686130	451	451	451	451	0
111	20250305	174100	50686130	451	451	451	451	0
112	20250305	174000	50686130	451	451	451	451	0
113	20250305	173900	50686130	451	451	451	451	0
114	20250305	173800	50686130	451	451	451	451	0
115	20250305	173700	50686130	451	451	451	451	0
116	20250305	173600	50686130	451	451	451	451	0
117	20250305	173500	50686130	451	451	451	451	0
118	20250305	173400	50686130	451	451	451	451	0
119	20250305	173300	50686130	451	451	451	451	0
120	20250305	173200	50686130	451	451	451	451	0
121	20250305	173100	50686130	451	451	451	451	0
122	20250305	173000	50686130	451	451	451	451	987
123	20250305	172900	50686130	451	451	451	451	0
124	20250305	172800	50686130	451	451	451	451	0
125	20250305	172700	50686130	451	451	451	451	0
126	20250305	172600	50686130	451	451	451	451	0
127	20250305	172500	50686130	451	451	451	451	0
128	20250305	172400	50686130	451	451	451	451	0
129	20250305	172300	50686130	451	451	451	451	0
130	20250305	172200	50686130	451	451	451	451	0
131	20250305	172100	50686130	451	451	451	451	0
132	20250305	172000	50686130	451	451	451	451	0
133	20250305	171900	50686130	451	451	451	451	0
134	20250305	171800	50686130	451	451	451	451	0
135	20250305	171700	50686130	451	451	451	451	0
136	20250305	171600	50686130	451	451	451	451	0
137	20250305	171500	50686130	451	451	451	451	0
138	20250305	171400	50686130	451	451	451	451	0
139	20250305	171300	50686130	451	451	451	451	0
140	20250305	171200	50686130	451	451	451	451	0
141	20250305	171100	50686130	451	451	451	451	0
142	20250305	171000	50686130	451	451	451	451	0
143	20250305	170900	50686130	451	451	451	451	0
144	20250305	170800	50686130	451	451	451	451	0
145	20250305	170700	50686130	451	451	451	451	0
146	20250305	170600	50686130	451	451	451	451	0
147	20250305	170500	50686130	451	451	451	451	0
148	20250305	170400	50686130	451	451	451	451	0
149	20250305	170300	50686130	451	451	451	451	0
150	20250305	170200	50686130	451	451	451	451	0
151	20250305	170100	50686130	451	451	451	451	0
152	20250305	170000	50686130	451	451	451	451	987
153	20250305	165900	50686130	451	451	451	451	0
154	20250305	165800	50686130	451	451	451	451	0
155	20250305	165700	50686130	451	451	451	451	0
156	20250305	165600	50686130	451	451	451	451	0
157	20250305	165500	50686130	451	451	451	451	0
158	20250305	165400	50686130	451	451	451	451	0
159	20250305	165300	50686130	451	451	451	451	0
160	20250305	165200	50686130	451	451	451	451	0
161	20250305	165100	50686130	451	451	451	451	0
162	20250305	165000	50686130	451	451	451	451	0
163	20250305	164900	50686130	451	451	451	451	0
164	20250305	164800	50686130	451	451	451	451	0
165	20250305	164700	50686130	451	451	451	451	0
166	20250305	164600	50686130	451	451	451	451	0
167	20250305	164500	50686130	451	451	451	451	0
168	20250305	164400	50686130	451	451	451	451	0
169	20250305	164300	50686130	451	451	451	451	0
170	20250305	164200	50686130	451	451	451	451	0
171	20250305	164100	50686130	451	451	451	451	0
172	20250305	164000	50686130	451	451	451	451	0
173	20250305	163900	50686130	451	451	451	451	0
174	20250305	163800	50686130	451	451	451	451	0
175	20250305	163700	50686130	451	451	451	451	0
176	20250305	163600	50686130	451	451	451	451	0
177	20250305	163500	50686130	451	451	451	451	0
178	20250305	163400	50686130	451	451	451	451	0
179	20250305	163300	50686130	451	451	451	451	0
180	20250305	163200	50686130	451	451	451	451	0
181	20250305	163100	50686130	451	451	451	451	0
182	20250305	163000	50686130	451	451	451	451	987
183	20250305	162900	50686130	451	451	451	451	0
184	20250305	162800	50686130	451	451	451	451	0
185	20250305	162700	50686130	451	451	451	451	0
186	20250305	162600	50686130	451	451	451	451	0
187	20250305	162500	50686130	451	451	451	451	0
188	20250305	162400	50686130	451	451	451	451	0
189	20250305	162300	50686130	451	451	451	451	0
190	20250305	162200	50686130	451	451	451	451	0
191	20250305	162100	50686130	451	451	451	451	0
192	20250305	162000	50686130	451	451	451	451	0
193	20250305	161900	50686130	451	451	451	451	0
194	20250305	161800	50686130	451	451	451	451	0
195	20250305	161700	50686130	451	451	451	451	0
196	20250305	161600	50686130	451	451	451	451	0
197	20250305	161500	50686130	451	451	451	451	0
198	20250305	161400	50686130	451	451	451	451	0
199	20250305	161300	50686130	451	451	451	451	0
200	20250305	161200	50686130	451	451	451	451	0
201	20250305	161100	50686130	451	451	451	451	0
202	20250305	161000	50686130	451	451	451	451	0
203	20250305	160900	50686130	451	451	451	451	0
204	20250305	160800	50686130	451	451	451	451	0
205	20250305	160700	50686130	451	451	451	451	0
206	20250305	160600	50686130	451	451	451	451	0
207	20250305	160500	50686130	451	451	451	451	0
208	20250305	160400	50686130	451	451	451	451	0
209	20250305	160300	50686130	451	451	451	451	0
210	20250305	160200	50686130	451	451	451	451	0
211	20250305	160100	50686130	451	451	451	451	0
212	20250305	160000	50686130	451	451	451	451	987
213	20250305	155900	50686130	451	451	451	451	0
214	20250305	155800	50686130	451	451	451	451	0
215	20250305	155700	50686130	451	451	451	451	0
216	20250305	155600	50686130	451	451	451	451	0
217	20250305	155500	50686130	451	451	451	451	0
218	20250305	155400	50686130	451	451	451	451	0
219	20250305	155300	50686130	451	451	451	451	0
220	20250305	155200	50686130	451	451	451	451	0
221	20250305	155100	50686130	451	451	451	451	0
222	20250305	155000	50686130	451	451	451	451	0
223	20250305	154900	50686130	451	451	451	451	0
224	20250305	154800	50686130	451	451	451	451	0
225	20250305	154700	50686130	451	451	451	451	0
226	20250305	154600	50686130	451	451	451	451	0
227	20250305	154500	50686130	451	451	451	451	0
228	20250305	154400	50686130	451	451	451	451	0
229	20250305	154300	50686130	451	451	451	451	0
230	20250305	154200	50686130	451	451	451	451	0
231	20250305	154100	50686130	451	451	451	451	0
232	20250305	154000	50686130	451	451	451	451	0
233	20250305	153900	50686130	451	451	451	451	0
234	20250305	153800	50686130	451	451	451	451	0
235	20250305	153700	50686130	451	451	451	451	0
236	20250305	153600	50686130	451	451	451	451	0
237	20250305	153500	50686130	451	451	451	451	0
238	20250305	153400	50686130	451	451	451	451	0
239	20250305	153300	50686130	451	451	451	451	0
240	20250305	153200	50686130	451	451	451	451	0
241	20250305	153100	50686130	451	451	451	451	0
242	20250305	153000	50686130	451	451	451	451	1974
243	20250305	152900	50240993	453	453	453	453	0
244	20250305	152800	50240993	453	453	453	453	0
245	20250305	152700	50240993	453	453	453	453	0
246	20250305	152600	50240993	453	453	453	453	0
247	20250305	152500	50240993	453	453	453	453	0
248	20250305	152400	50240993	453	453	453	453	0
249	20250305	152300	50240993	453	453	453	453	0
250	20250305	152200	50240993	453	453	453	453	0
251	20250305	152100	50240993	453	453	453	453	0
252	20250305	152000	50240993	453	453	453	453	0
253	20250305	151900	50240993	453	455	455	451	1302
254	20250305	151800	49651554	457	457	457	457	5
255	20250305	151700	49649269	457	457	457	457	1624
256	20250305	151600	48907101	460	459	460	459	73
257	20250305	151500	48873592	459	459	459	459	98
258	20250305	151400	48828610	459	459	460	459	423
259	20250305	151300	48634256	459	457	459	457	10
260	20250305	151200	48629682	457	457	457	457	2
261	20250305	151100	48628768	459	457	459	457	20
262	20250305	151000	48619616	457	457	457	457	0
263	20250305	150900	48619616	457	457	457	457	2
264	20250305	150800	48618702	458	458	458	458	3
265	20250305	150700	48617328	454	458	458	454	17
266	20250305	150600	48609570	454	458	458	454	225
267	20250305	150500	48506956	458	458	458	458	10
268	20250305	150400	48502376	458	458	458	458	0
269	20250305	150300	48502376	458	458	458	458	50
270	20250305	150200	48479476	459	459	459	459	0
271	20250305	150100	48479476	459	459	459	459	0
272	20250305	150000	48479476	459	459	459	459	0
273	20250305	145900	48479476	459	459	459	459	0
274	20250305	145800	48479476	459	459	459	459	112
275	20250305	145700	48428068	459	459	459	459	1
276	20250305	145600	48427609	456	456	456	456	0
277	20250305	145500	48427609	456	456	456	456	0
278	20250305	145400	48427609	456	456	456	456	0
279	20250305	145300	48427609	456	456	456	456	0
280	20250305	145200	48427609	456	456	456	456	300
281	20250305	145100	48290809	456	456	456	456	0
282	20250305	145000	48290809	456	456	456	456	0
283	20250305	144900	48290809	456	456	456	456	0
284	20250305	144800	48290809	456	456	456	456	500
285	20250305	144700	48062809	454	454	454	454	0
286	20250305	144600	48062809	454	454	454	454	0
287	20250305	144500	48062809	454	454	454	454	280
288	20250305	144400	47935689	454	454	454	454	0
289	20250305	144300	47935689	454	454	454	454	0
290	20250305	144200	47935689	454	454	454	454	0
291	20250305	144100	47935689	454	454	454	454	0
292	20250305	144000	47935689	454	454	454	454	61
293	20250305	143900	47907995	454	454	454	454	1739
294	20250305	143800	47118489	459	459	459	459	1
295	20250305	143700	47118030	454	454	454	454	26
296	20250305	143600	47106226	458	456	458	456	663
297	20250305	143500	46803540	456	452	456	452	4628
298	20250305	143400	44700119	452	452	452	452	0
299	20250305	143300	44700119	452	453	453	451	2010
300	20250305	143200	43791594	452	451	452	451	305
301	20250305	143100	43654034	451	451	451	451	0
302	20250305	143000	43654034	451	451	451	451	0
303	20250305	142900	43654034	451	451	451	451	0
304	20250305	142800	43654034	451	451	451	451	5
305	20250305	142700	43651779	456	456	456	456	0
306	20250305	142600	43651779	456	456	456	456	0
307	20250305	142500	43651779	456	456	456	456	0
308	20250305	142400	43651779	456	456	456	456	0
309	20250305	142300	43651779	456	456	456	456	0
310	20250305	142200	43651779	456	456	456	456	0
311	20250305	142100	43651779	456	456	456	456	0
312	20250305	142000	43651779	456	456	456	456	0
313	20250305	141900	43651779	456	456	456	456	0
314	20250305	141800	43651779	456	456	456	456	0
315	20250305	141700	43651779	456	456	456	456	0
316	20250305	141600	43651779	456	456	456	456	0
317	20250305	141500	43651779	456	456	456	456	1
318	20250305	141400	43651323	456	456	456	456	3
319	20250305	141300	43649955	456	456	456	456	98
320	20250305	141200	43605267	456	456	456	456	0
321	20250305	141100	43605267	456	455	456	455	101
322	20250305	141000	43559220	456	456	456	456	0
323	20250305	140900	43559220	456	456	456	456	0
324	20250305	140800	43559220	456	456	456	456	0
325	20250305	140700	43559220	456	456	456	456	1
326	20250305	140600	43558764	456	456	456	456	0
327	20250305	140500	43558764	456	455	456	455	200
328	20250305	140400	43467730	457	457	457	457	0
329	20250305	140300	43467730	457	457	457	457	0
330	20250305	140200	43467730	457	457	457	457	0
331	20250305	140100	43467730	457	457	457	457	0
332	20250305	140000	43467730	457	457	457	457	0
333	20250305	135900	43467730	457	457	457	457	0
334	20250305	135800	43467730	457	457	457	457	0
335	20250305	135700	43467730	457	457	457	457	0
336	20250305	135600	43467730	457	457	457	457	0
337	20250305	135500	43467730	457	457	457	457	0
338	20250305	135400	43467730	457	457	457	457	0
339	20250305	135300	43467730	457	456	457	456	2
340	20250305	135200	43466817	448	453	453	448	1156
341	20250305	135100	42943884	453	453	453	453	42
342	20250305	135000	42924858	453	453	453	453	0
343	20250305	134900	42924858	453	453	453	453	0
344	20250305	134800	42924858	453	453	453	453	0
345	20250305	134700	42924858	453	453	453	453	0
346	20250305	134600	42924858	453	453	453	453	0
347	20250305	134500	42924858	453	453	453	453	0
348	20250305	134400	42924858	453	453	453	453	0
349	20250305	134300	42924858	453	453	453	453	0
350	20250305	134200	42924858	453	453	453	453	0
351	20250305	134100	42924858	453	453	453	453	0
352	20250305	134000	42924858	453	453	453	453	0
353	20250305	133900	42924858	453	453	453	453	43
354	20250305	133800	42905379	452	452	452	452	3
355	20250305	133700	42904023	453	447	453	447	1657
356	20250305	133600	42158502	442	442	442	442	0
357	20250305	133500	42158502	442	459	459	442	17646
358	20250305	133400	34213251	459	459	459	459	0
359	20250305	133300	34213251	459	459	459	459	66
360	20250305	133200	34182957	459	459	459	459	956
361	20250305	133100	33744153	459	459	459	459	0
362	20250305	133000	33744153	459	459	459	459	0
363	20250305	132900	33744153	459	459	459	459	0
364	20250305	132800	33744153	459	459	459	459	0
365	20250305	132700	33744153	459	459	459	459	0
366	20250305	132600	33744153	459	459	459	459	0
367	20250305	132500	33744153	459	459	459	459	0
368	20250305	132400	33744153	459	459	459	459	3
369	20250305	132300	33742776	459	459	459	459	0
370	20250305	132200	33742776	459	459	459	459	1156
371	20250305	132100	33212172	460	460	460	460	0
372	20250305	132000	33212172	460	460	460	460	0
373	20250305	131900	33212172	460	460	460	460	0
374	20250305	131800	33212172	460	459	460	459	839
375	20250305	131700	32826316	460	460	461	460	579
376	20250305	131600	32559851	460	460	460	460	146
377	20250305	131500	32492691	460	460	460	460	600
378	20250305	131400	32216691	461	461	461	461	0
379	20250305	131300	32216691	461	461	461	461	400
380	20250305	131200	32032291	461	457	461	457	824
381	20250305	131100	31654709	457	457	457	457	0
382	20250305	131000	31654709	457	457	457	457	0
383	20250305	130900	31654709	457	457	457	457	0
384	20250305	130800	31654709	457	457	457	457	0
385	20250305	130700	31654709	457	457	457	457	0
386	20250305	130600	31654709	457	457	457	457	1
387	20250305	130500	31654252	457	457	457	457	0
388	20250305	130400	31654252	457	457	457	457	0
389	20250305	130300	31654252	457	457	457	457	0
390	20250305	130200	31654252	457	457	457	457	0
391	20250305	130100	31654252	457	457	457	457	0
392	20250305	130000	31654252	457	457	457	457	0
393	20250305	125900	31654252	457	457	457	457	0
394	20250305	125800	31654252	457	457	457	457	0
395	20250305	125700	31654252	457	457	457	457	0
396	20250305	125600	31654252	457	457	457	457	0
397	20250305	125500	31654252	457	457	457	457	0
398	20250305	125400	31654252	457	457	457	457	0
399	20250305	125300	31654252	457	457	457	457	0
400	20250305	125200	31654252	457	455	457	455	18
401	20250305	125100	31646058	455	455	455	455	0
402	20250305	125000	31646058	455	455	455	455	0
403	20250305	124900	31646058	455	455	455	455	0
404	20250305	124800	31646058	455	455	455	455	0
405	20250305	124700	31646058	455	455	455	455	0
406	20250305	124600	31646058	455	455	455	455	0
407	20250305	124500	31646058	455	455	455	455	0
408	20250305	124400	31646058	455	455	455	455	0
409	20250305	124300	31646058	455	455	455	455	8
410	20250305	124200	31642418	457	457	457	457	0
411	20250305	124100	31642418	457	457	457	457	0
412	20250305	124000	31642418	457	457	457	457	1
413	20250305	123900	31641961	457	457	457	457	0
414	20250305	123800	31641961	457	458	458	457	22
415	20250305	123700	31631886	457	457	457	457	0
416	20250305	123600	31631886	457	457	457	457	16
417	20250305	123500	31624574	459	457	459	457	251
418	20250305	123400	31509865	457	457	457	457	3525
419	20250305	123300	29898940	457	457	457	457	0
420	20250305	123200	29898940	457	457	457	457	0
421	20250305	123100	29898940	457	457	457	457	0
422	20250305	123000	29898940	457	457	457	457	0
423	20250305	122900	29898940	457	457	457	457	0
424	20250305	122800	29898940	457	458	458	457	1962
425	20250305	122700	29000462	458	458	458	458	93
426	20250305	122600	28957868	458	458	458	458	246
427	20250305	122500	28845200	460	460	460	460	0
428	20250305	122400	28845200	460	460	460	460	0
429	20250305	122300	28845200	460	460	460	460	0
430	20250305	122200	28845200	460	460	460	460	0
431	20250305	122100	28845200	460	460	460	460	0
432	20250305	122000	28845200	460	460	460	460	0
433	20250305	121900	28845200	460	460	460	460	224
434	20250305	121800	28742160	457	457	457	457	1
435	20250305	121700	28741703	457	457	457	457	0
436	20250305	121600	28741703	457	457	457	457	0
437	20250305	121500	28741703	457	457	457	457	0
438	20250305	121400	28741703	457	457	457	457	0
439	20250305	121300	28741703	457	457	457	457	0
440	20250305	121200	28741703	457	457	457	457	0
441	20250305	121100	28741703	457	457	457	457	0
442	20250305	121000	28741703	457	457	457	457	10
443	20250305	120900	28737133	462	462	462	462	0
444	20250305	120800	28737133	462	462	462	462	0
445	20250305	120700	28737133	462	462	462	462	0
446	20250305	120600	28737133	462	462	462	462	2
447	20250305	120500	28736209	462	457	462	457	630
448	20250305	120400	28447152	457	457	457	457	1129
449	20250305	120300	27931199	458	457	458	457	128
450	20250305	120200	27872685	457	457	457	457	0
451	20250305	120100	27872685	457	457	457	457	10
452	20250305	120000	27868115	457	457	457	457	1
453	20250305	115900	27867658	457	457	457	457	0
454	20250305	115800	27867658	457	457	457	457	147
455	20250305	115700	27800479	457	457	457	457	2
456	20250305	115600	27799565	457	457	457	457	0
457	20250305	115500	27799565	457	457	457	457	0
458	20250305	115400	27799565	457	457	457	457	5
459	20250305	115300	27797280	455	455	455	455	0
460	20250305	115200	27797280	455	455	455	455	0
461	20250305	115100	27797280	455	455	455	455	0
462	20250305	115000	27797280	455	455	455	455	0
463	20250305	114900	27797280	455	455	455	455	20
464	20250305	114800	27788180	455	455	455	455	0
465	20250305	114700	27788180	455	455	455	455	0
466	20250305	114600	27788180	455	455	455	455	0
467	20250305	114500	27788180	455	455	455	455	0
468	20250305	114400	27788180	455	455	455	455	1
469	20250305	114300	27787725	455	454	456	454	7259
470	20250305	114200	24491969	453	454	454	453	816
471	20250305	114100	24122309	455	455	455	455	0
472	20250305	114000	24122309	455	455	455	455	0
473	20250305	113900	24122309	455	455	455	455	0
474	20250305	113800	24122309	455	455	455	455	0
475	20250305	113700	24122309	455	455	455	455	0
476	20250305	113600	24122309	455	455	455	455	0
477	20250305	113500	24122309	455	455	455	455	1
478	20250305	113400	24121854	455	455	455	455	0
479	20250305	113300	24121854	455	455	455	455	0
480	20250305	113200	24121854	455	455	455	455	0
481	20250305	113100	24121854	455	455	455	455	62
482	20250305	113000	24093644	455	456	456	455	843
483	20250305	112900	23709246	456	456	456	456	1757
484	20250305	112800	22908054	459	459	459	459	0
485	20250305	112700	22908054	459	459	459	459	0
486	20250305	112600	22908054	459	459	459	459	0
487	20250305	112500	22908054	459	459	459	459	0
488	20250305	112400	22908054	459	459	459	459	0
489	20250305	112300	22908054	459	459	459	459	23
490	20250305	112200	22897497	456	456	456	456	70
491	20250305	112100	22865577	460	460	460	460	0
492	20250305	112000	22865577	460	460	460	460	0
493	20250305	111900	22865577	460	460	460	460	0
494	20250305	111800	22865577	460	460	460	460	0
495	20250305	111700	22865577	460	460	460	460	58
496	20250305	111600	22838897	458	456	458	456	257
497	20250305	111500	22721703	456	456	456	456	498
498	20250305	111400	22494615	461	461	461	461	0
499	20250305	111300	22494615	461	461	461	461	0
500	20250305	111200	22494615	461	461	461	461	0
501	20250305	111100	22494615	461	461	461	461	0
502	20250305	111000	22494615	461	461	461	461	0
503	20250305	110900	22494615	461	461	461	461	1
504	20250305	110800	22494154	457	457	457	457	0
505	20250305	110700	22494154	457	457	457	457	0
506	20250305	110600	22494154	457	457	457	457	0
507	20250305	110500	22494154	457	457	457	457	1201
508	20250305	110400	21945297	458	458	458	458	0
509	20250305	110300	21945297	458	458	458	458	0
510	20250305	110200	21945297	458	458	458	458	0
511	20250305	110100	21945297	458	458	458	458	0
512	20250305	110000	21945297	458	458	458	458	0
513	20250305	105900	21945297	458	458	458	458	0
514	20250305	105800	21945297	458	458	458	458	0
515	20250305	105700	21945297	458	458	458	458	0
516	20250305	105600	21945297	458	458	458	458	34
517	20250305	105500	21929725	456	456	456	456	0
518	20250305	105400	21929725	456	457	457	456	10
519	20250305	105300	21925162	462	462	462	462	4
520	20250305	105200	21923314	461	461	461	461	0
521	20250305	105100	21923314	461	461	461	461	1457
522	20250305	105000	21251637	461	458	461	458	179
523	20250305	104900	21169652	458	462	462	458	39
524	20250305	104800	21151714	463	463	463	463	159
525	20250305	104700	21078097	463	463	463	463	42
526	20250305	104600	21058651	463	463	463	463	0
527	20250305	104500	21058651	463	463	463	463	0
528	20250305	104400	21058651	463	461	463	461	1300
529	20250305	104300	20458485	461	461	461	461	0
530	20250305	104200	20458485	461	461	461	461	0
531	20250305	104100	20458485	461	461	461	461	0
532	20250305	104000	20458485	461	458	461	458	601
533	20250305	103900	20182813	457	457	457	457	155
534	20250305	103800	20111978	457	456	457	456	3
535	20250305	103700	20110609	457	456	457	456	81
536	20250305	103600	20073640	457	457	457	455	419
537	20250305	103500	19882507	455	455	455	455	0
538	20250305	103400	19882507	455	455	455	455	300
539	20250305	103300	19746007	455	455	455	455	0
540	20250305	103200	19746007	455	455	455	455	0
541	20250305	103100	19746007	455	455	455	455	0
542	20250305	103000	19746007	455	455	455	455	0
543	20250305	102900	19746007	455	455	455	455	200
544	20250305	102800	19655007	458	455	458	455	201
545	20250305	102700	19563549	458	458	458	458	0
546	20250305	102600	19563549	458	458	458	458	0
547	20250305	102500	19563549	458	459	459	458	300
548	20250305	102400	19426063	462	462	462	462	0
549	20250305	102300	19426063	462	462	462	462	1
550	20250305	102200	19425601	459	459	459	459	0
551	20250305	102100	19425601	459	459	459	459	0
552	20250305	102000	19425601	459	459	459	459	0
553	20250305	101900	19425601	459	459	459	459	0
554	20250305	101800	19425601	459	462	462	459	4
555	20250305	101700	19423759	460	460	460	460	0
556	20250305	101600	19423759	460	462	462	460	15
557	20250305	101500	19416857	458	458	458	458	0
558	20250305	101400	19416857	458	458	458	458	900
559	20250305	101300	19004657	462	462	462	462	0
560	20250305	101200	19004657	462	462	462	462	0
561	20250305	101100	19004657	462	457	462	457	6
562	20250305	101000	19001900	454	454	454	454	0
563	20250305	100900	19001900	454	454	454	454	0
564	20250305	100800	19001900	454	461	461	454	2220
565	20250305	100700	17978606	461	461	461	461	16
566	20250305	100600	17971230	460	460	461	460	2136
567	20250305	100500	16988650	460	455	460	455	277
568	20250305	100400	16862521	456	456	456	456	84
569	20250305	100300	16824217	453	455	455	453	616
570	20250305	100200	16543973	456	456	456	456	0
571	20250305	100100	16543973	456	456	456	456	17
572	20250305	100000	16536221	454	454	454	454	1800
573	20250305	095900	15719021	465	465	465	465	0
574	20250305	095800	15719021	465	465	465	465	0
575	20250305	095700	15719021	465	465	465	465	1800
576	20250305	095600	14882021	465	465	465	465	0
577	20250305	095500	14882021	465	465	465	465	12
578	20250305	095400	14876441	461	464	465	461	333
579	20250305	095300	14722521	464	464	464	464	1
580	20250305	095200	14722057	464	464	464	464	33
581	20250305	095100	14706745	464	464	464	464	7
582	20250305	095000	14703497	464	464	464	464	6
583	20250305	094900	14700713	465	465	465	465	247
584	20250305	094800	14585858	465	465	466	465	342
585	20250305	094700	14426798	466	457	466	457	1112
586	20250305	094600	13917023	457	456	457	456	11
587	20250305	094500	13912000	456	456	456	456	1
588	20250305	094400	13911544	457	457	457	457	0
589	20250305	094300	13911544	457	453	457	453	16
590	20250305	094200	13904236	457	456	457	456	20
591	20250305	094100	13895115	453	452	453	452	242
592	20250305	094000	13785539	453	450	456	450	428
593	20250305	093900	13591620	449	450	453	449	250
594	20250305	093800	13479294	459	459	459	459	0
595	20250305	093700	13479294	459	459	459	459	0
596	20250305	093600	13479294	459	455	459	449	1502
597	20250305	093500	12801500	461	461	461	461	9
598	20250305	093400	12797351	461	461	461	461	0
599	20250305	093300	12797351	461	461	461	461	2169
600	20250305	093200	11797442	461	461	461	461	4
601	20250305	093100	11795598	461	461	461	461	50
602	20250305	093000	11772548	463	463	463	463	0
603	20250305	092900	11772548	463	463	463	463	8
604	20250305	092800	11768844	458	464	464	458	700
605	20250305	092700	11448034	464	464	464	464	9
606	20250305	092600	11443858	469	469	469	469	0
607	20250305	092500	11443858	469	454	469	452	3514
608	20250305	092400	9823426	470	460	470	460	4371
609	20250305	092300	7793322	460	458	460	458	254
610	20250305	092200	7676966	458	457	458	450	1129
611	20250305	092100	7161063	454	453	454	453	2796
612	20250305	092000	5894181	452	447	452	447	142
613	20250305	091900	5830352	454	454	454	450	306
614	20250305	091800	5692228	460	453	460	453	2093
615	20250305	091700	4742477	454	448	454	448	2171
616	20250305	091600	3769179	448	447	448	447	410
617	20250305	091500	3585867	447	447	447	447	8
618	20250305	091400	3582291	447	447	447	447	0
619	20250305	091300	3582291	447	447	447	447	1
620	20250305	091200	3581844	443	443	443	443	0
621	20250305	091100	3581844	443	447	447	443	4
622	20250305	091000	3580064	447	447	447	447	0
623	20250305	090900	3580064	447	444	448	444	1006
624	20250305	090800	3132358	444	444	444	444	1
625	20250305	090700	3131914	440	440	444	440	3
626	20250305	090600	3130590	440	440	440	440	0
627	20250305	090500	3130590	440	440	440	440	0
628	20250305	090400	3130590	440	440	440	440	0
629	20250305	090300	3130590	440	440	440	440	0
630	20250305	090200	3130590	440	440	440	440	0
631	20250305	090100	3130590	440	440	440	440	1230
632	20250305	090000	2589390	439	440	440	439	5885