KissMeData/079190/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195600	25120757	468	468	468	468	5
3	20250305	195500	25120757	468	468	468	468	0
4	20250305	195400	25120757	468	468	468	468	0
5	20250305	195300	25120757	468	468	468	468	0
6	20250305	195200	25120757	468	468	468	468	0
7	20250305	195100	25120757	468	468	468	468	0
8	20250305	195000	25120757	468	468	468	468	0
9	20250305	194900	25120757	468	468	468	468	0
10	20250305	194800	25120757	468	468	468	468	0
11	20250305	194700	25120757	468	468	468	468	0
12	20250305	194600	25120757	468	468	468	468	0
13	20250305	194500	25120757	468	468	468	468	0
14	20250305	194400	25120757	468	468	468	468	0
15	20250305	194300	25120757	468	468	468	468	0
16	20250305	194200	25120757	468	468	468	468	0
17	20250305	194100	25120757	468	468	468	468	0
18	20250305	194000	25120757	468	468	468	468	0
19	20250305	193900	25120757	468	468	468	468	0
20	20250305	193800	25120757	468	468	468	468	0
21	20250305	193700	25120757	468	468	468	468	0
22	20250305	193600	25120757	468	468	468	468	0
23	20250305	193500	25120757	468	468	468	468	0
24	20250305	193400	25120757	468	468	468	468	0
25	20250305	193300	25120757	468	468	468	468	0
26	20250305	193200	25120757	468	468	468	468	0
27	20250305	193100	25120757	468	468	468	468	0
28	20250305	193000	25120757	468	468	468	468	0
29	20250305	192900	25120757	468	468	468	468	0
30	20250305	192800	25120757	468	468	468	468	0
31	20250305	192700	25120757	468	468	468	468	0
32	20250305	192600	25120757	468	468	468	468	5
33	20250305	192500	25120757	468	468	468	468	0
34	20250305	192400	25120757	468	468	468	468	0
35	20250305	192300	25120757	468	468	468	468	0
36	20250305	192200	25120757	468	468	468	468	0
37	20250305	192100	25120757	468	468	468	468	0
38	20250305	192000	25120757	468	468	468	468	0
39	20250305	191900	25120757	468	468	468	468	0
40	20250305	191800	25120757	468	468	468	468	0
41	20250305	191700	25120757	468	468	468	468	0
42	20250305	191600	25120757	468	468	468	468	0
43	20250305	191500	25120757	468	468	468	468	0
44	20250305	191400	25120757	468	468	468	468	0
45	20250305	191300	25120757	468	468	468	468	0
46	20250305	191200	25120757	468	468	468	468	0
47	20250305	191100	25120757	468	468	468	468	0
48	20250305	191000	25120757	468	468	468	468	0
49	20250305	190900	25120757	468	468	468	468	0
50	20250305	190800	25120757	468	468	468	468	0
51	20250305	190700	25120757	468	468	468	468	0
52	20250305	190600	25120757	468	468	468	468	0
53	20250305	190500	25120757	468	468	468	468	0
54	20250305	190400	25120757	468	468	468	468	0
55	20250305	190300	25120757	468	468	468	468	0
56	20250305	190200	25120757	468	468	468	468	0
57	20250305	190100	25120757	468	468	468	468	0
58	20250305	190000	25120757	468	468	468	468	0
59	20250305	185900	25120757	468	468	468	468	0
60	20250305	185800	25120757	468	468	468	468	0
61	20250305	185700	25120757	468	468	468	468	0
62	20250305	185600	25120757	468	468	468	468	5
63	20250305	185500	25120757	468	468	468	468	0
64	20250305	185400	25120757	468	468	468	468	0
65	20250305	185300	25120757	468	468	468	468	0
66	20250305	185200	25120757	468	468	468	468	0
67	20250305	185100	25120757	468	468	468	468	0
68	20250305	185000	25120757	468	468	468	468	0
69	20250305	184900	25120757	468	468	468	468	0
70	20250305	184800	25120757	468	468	468	468	0
71	20250305	184700	25120757	468	468	468	468	0
72	20250305	184600	25120757	468	468	468	468	0
73	20250305	184500	25120757	468	468	468	468	0
74	20250305	184400	25120757	468	468	468	468	0
75	20250305	184300	25120757	468	468	468	468	0
76	20250305	184200	25120757	468	468	468	468	0
77	20250305	184100	25120757	468	468	468	468	0
78	20250305	184000	25120757	468	468	468	468	0
79	20250305	183900	25120757	468	468	468	468	0
80	20250305	183800	25120757	468	468	468	468	0
81	20250305	183700	25120757	468	468	468	468	0
82	20250305	183600	25120757	468	468	468	468	0
83	20250305	183500	25120757	468	468	468	468	0
84	20250305	183400	25120757	468	468	468	468	0
85	20250305	183300	25120757	468	468	468	468	0
86	20250305	183200	25120757	468	468	468	468	0
87	20250305	183100	25120757	468	468	468	468	0
88	20250305	183000	25120757	468	468	468	468	0
89	20250305	182900	25120757	468	468	468	468	0
90	20250305	182800	25120757	468	468	468	468	0
91	20250305	182700	25120757	468	468	468	468	0
92	20250305	182600	25120757	468	468	468	468	5
93	20250305	182500	25120757	468	468	468	468	0
94	20250305	182400	25120757	468	468	468	468	0
95	20250305	182300	25120757	468	468	468	468	0
96	20250305	182200	25120757	468	468	468	468	0
97	20250305	182100	25120757	468	468	468	468	0
98	20250305	182000	25120757	468	468	468	468	0
99	20250305	181900	25120757	468	468	468	468	0
100	20250305	181800	25120757	468	468	468	468	0
101	20250305	181700	25120757	468	468	468	468	0
102	20250305	181600	25120757	468	468	468	468	0
103	20250305	181500	25120757	468	468	468	468	0
104	20250305	181400	25120757	468	468	468	468	0
105	20250305	181300	25120757	468	468	468	468	0
106	20250305	181200	25120757	468	468	468	468	0
107	20250305	181100	25120757	468	468	468	468	0
108	20250305	181000	25120757	468	468	468	468	0
109	20250305	180900	25120757	468	468	468	468	0
110	20250305	180800	25120757	468	468	468	468	0
111	20250305	180700	25120757	468	468	468	468	0
112	20250305	180600	25120757	468	468	468	468	0
113	20250305	180500	25120757	468	468	468	468	0
114	20250305	180400	25120757	468	468	468	468	0
115	20250305	180300	25120757	468	468	468	468	0
116	20250305	180200	25120757	468	468	468	468	0
117	20250305	180100	25120757	468	468	468	468	0
118	20250305	180000	25120757	468	468	468	468	0
119	20250305	175900	25120757	468	468	468	468	0
120	20250305	175800	25120757	468	468	468	468	0
121	20250305	175700	25120757	468	468	468	468	0
122	20250305	175600	25120757	468	468	468	468	5
123	20250305	175500	25120757	468	468	468	468	0
124	20250305	175400	25120757	468	468	468	468	0
125	20250305	175300	25120757	468	468	468	468	0
126	20250305	175200	25120757	468	468	468	468	0
127	20250305	175100	25120757	468	468	468	468	0
128	20250305	175000	25120757	468	468	468	468	0
129	20250305	174900	25120757	468	468	468	468	0
130	20250305	174800	25120757	468	468	468	468	0
131	20250305	174700	25120757	468	468	468	468	0
132	20250305	174600	25120757	468	468	468	468	0
133	20250305	174500	25120757	468	468	468	468	0
134	20250305	174400	25120757	468	468	468	468	0
135	20250305	174300	25120757	468	468	468	468	0
136	20250305	174200	25120757	468	468	468	468	0
137	20250305	174100	25120757	468	468	468	468	0
138	20250305	174000	25120757	468	468	468	468	0
139	20250305	173900	25120757	468	468	468	468	0
140	20250305	173800	25120757	468	468	468	468	0
141	20250305	173700	25120757	468	468	468	468	0
142	20250305	173600	25120757	468	468	468	468	0
143	20250305	173500	25120757	468	468	468	468	0
144	20250305	173400	25120757	468	468	468	468	0
145	20250305	173300	25120757	468	468	468	468	0
146	20250305	173200	25120757	468	468	468	468	0
147	20250305	173100	25120757	468	468	468	468	0
148	20250305	173000	25120757	468	468	468	468	0
149	20250305	172900	25120757	468	468	468	468	0
150	20250305	172800	25120757	468	468	468	468	0
151	20250305	172700	25120757	468	468	468	468	0
152	20250305	172600	25120757	468	468	468	468	5
153	20250305	172500	25120757	468	468	468	468	0
154	20250305	172400	25120757	468	468	468	468	0
155	20250305	172300	25120757	468	468	468	468	0
156	20250305	172200	25120757	468	468	468	468	0
157	20250305	172100	25120757	468	468	468	468	0
158	20250305	172000	25120757	468	468	468	468	0
159	20250305	171900	25120757	468	468	468	468	0
160	20250305	171800	25120757	468	468	468	468	0
161	20250305	171700	25120757	468	468	468	468	0
162	20250305	171600	25120757	468	468	468	468	0
163	20250305	171500	25120757	468	468	468	468	0
164	20250305	171400	25120757	468	468	468	468	0
165	20250305	171300	25120757	468	468	468	468	0
166	20250305	171200	25120757	468	468	468	468	0
167	20250305	171100	25120757	468	468	468	468	0
168	20250305	171000	25120757	468	468	468	468	0
169	20250305	170900	25120757	468	468	468	468	0
170	20250305	170800	25120757	468	468	468	468	0
171	20250305	170700	25120757	468	468	468	468	0
172	20250305	170600	25120757	468	468	468	468	0
173	20250305	170500	25120757	468	468	468	468	0
174	20250305	170400	25120757	468	468	468	468	0
175	20250305	170300	25120757	468	468	468	468	0
176	20250305	170200	25120757	468	468	468	468	0
177	20250305	170100	25120757	468	468	468	468	0
178	20250305	170000	25120757	468	468	468	468	0
179	20250305	165900	25120757	468	468	468	468	0
180	20250305	165800	25120757	468	468	468	468	0
181	20250305	165700	25120757	468	468	468	468	0
182	20250305	165600	25120757	468	468	468	468	5
183	20250305	165500	25120757	468	468	468	468	0
184	20250305	165400	25120757	468	468	468	468	0
185	20250305	165300	25120757	468	468	468	468	0
186	20250305	165200	25120757	468	468	468	468	0
187	20250305	165100	25120757	468	468	468	468	0
188	20250305	165000	25120757	468	468	468	468	0
189	20250305	164900	25120757	468	468	468	468	0
190	20250305	164800	25120757	468	468	468	468	0
191	20250305	164700	25120757	468	468	468	468	0
192	20250305	164600	25120757	468	468	468	468	0
193	20250305	164500	25120757	468	468	468	468	0
194	20250305	164400	25120757	468	468	468	468	0
195	20250305	164300	25120757	468	468	468	468	0
196	20250305	164200	25120757	468	468	468	468	0
197	20250305	164100	25120757	468	468	468	468	0
198	20250305	164000	25120757	468	468	468	468	0
199	20250305	163900	25120757	468	468	468	468	0
200	20250305	163800	25120757	468	468	468	468	0
201	20250305	163700	25120757	468	468	468	468	0
202	20250305	163600	25120757	468	468	468	468	0
203	20250305	163500	25120757	468	468	468	468	0
204	20250305	163400	25120757	468	468	468	468	0
205	20250305	163300	25120757	468	468	468	468	0
206	20250305	163200	25120757	468	468	468	468	0
207	20250305	163100	25120757	468	468	468	468	0
208	20250305	163000	25120757	468	468	468	468	0
209	20250305	162900	25120757	468	468	468	468	0
210	20250305	162800	25120757	468	468	468	468	0
211	20250305	162700	25120757	468	468	468	468	0
212	20250305	162600	25120757	468	468	468	468	5
213	20250305	162500	25120757	468	468	468	468	0
214	20250305	162400	25120757	468	468	468	468	0
215	20250305	162300	25120757	468	468	468	468	0
216	20250305	162200	25120757	468	468	468	468	0
217	20250305	162100	25120757	468	468	468	468	0
218	20250305	162000	25120757	468	468	468	468	0
219	20250305	161900	25120757	468	468	468	468	0
220	20250305	161800	25120757	468	468	468	468	0
221	20250305	161700	25120757	468	468	468	468	0
222	20250305	161600	25120757	468	468	468	468	0
223	20250305	161500	25120757	468	468	468	468	0
224	20250305	161400	25120757	468	468	468	468	0
225	20250305	161300	25120757	468	468	468	468	0
226	20250305	161200	25120757	468	468	468	468	0
227	20250305	161100	25120757	468	468	468	468	0
228	20250305	161000	25120757	468	468	468	468	0
229	20250305	160900	25120757	468	468	468	468	0
230	20250305	160800	25120757	468	468	468	468	0
231	20250305	160700	25120757	468	468	468	468	0
232	20250305	160600	25120757	468	468	468	468	0
233	20250305	160500	25120757	468	468	468	468	0
234	20250305	160400	25120757	468	468	468	468	0
235	20250305	160300	25120757	468	468	468	468	0
236	20250305	160200	25120757	468	468	468	468	0
237	20250305	160100	25120757	468	468	468	468	0
238	20250305	160000	25120757	468	468	468	468	0
239	20250305	155900	25120757	468	468	468	468	0
240	20250305	155800	25120757	468	468	468	468	0
241	20250305	155700	25120757	468	468	468	468	0
242	20250305	155600	25120757	468	468	468	468	5
243	20250305	155500	25120757	468	468	468	468	0
244	20250305	155400	25120757	468	468	468	468	0
245	20250305	155300	25120757	468	468	468	468	0
246	20250305	155200	25120757	468	468	468	468	0
247	20250305	155100	25120757	468	468	468	468	0
248	20250305	155000	25120757	468	468	468	468	0
249	20250305	154900	25120757	468	468	468	468	0
250	20250305	154800	25120757	468	468	468	468	0
251	20250305	154700	25120757	468	468	468	468	0
252	20250305	154600	25120757	468	468	468	468	0
253	20250305	154500	25120757	468	468	468	468	0
254	20250305	154400	25120757	468	468	468	468	0
255	20250305	154300	25120757	468	468	468	468	0
256	20250305	154200	25120757	468	468	468	468	0
257	20250305	154100	25120757	468	468	468	468	0
258	20250305	154000	25120757	468	468	468	468	0
259	20250305	153900	25120757	468	468	468	468	0
260	20250305	153800	25120757	468	468	468	468	0
261	20250305	153700	25120757	468	468	468	468	0
262	20250305	153600	25120757	468	468	468	468	0
263	20250305	153500	25120757	468	468	468	468	0
264	20250305	153400	25120757	468	468	468	468	0
265	20250305	153300	25120757	468	468	468	468	0
266	20250305	153200	25120757	468	468	468	468	0
267	20250305	153100	25120757	468	468	468	468	0
268	20250305	153000	25120757	468	468	468	468	5
269	20250305	152900	25118417	467	467	467	467	0
270	20250305	152800	25118417	467	467	467	467	0
271	20250305	152700	25118417	467	467	467	467	0
272	20250305	152600	25118417	467	467	467	467	0
273	20250305	152500	25118417	467	467	467	467	0
274	20250305	152400	25118417	467	467	467	467	0
275	20250305	152300	25118417	467	467	467	467	0
276	20250305	152200	25118417	467	467	467	467	0
277	20250305	152100	25118417	467	467	467	467	0
278	20250305	152000	25118417	467	467	467	467	0
279	20250305	151900	25118417	467	467	467	467	0
280	20250305	151800	25118417	467	467	467	467	0
281	20250305	151700	25118417	467	467	467	467	0
282	20250305	151600	25118417	467	467	467	467	0
283	20250305	151500	25118417	467	467	467	467	0
284	20250305	151400	25118417	467	467	467	467	0
285	20250305	151300	25118417	467	467	467	467	0
286	20250305	151200	25118417	467	467	467	467	0
287	20250305	151100	25118417	467	467	467	467	0
288	20250305	151000	25118417	467	467	467	467	37
289	20250305	150900	25101138	468	468	468	468	0
290	20250305	150800	25101138	468	468	468	468	0
291	20250305	150700	25101138	468	468	468	468	0
292	20250305	150600	25101138	468	468	468	468	0
293	20250305	150500	25101138	468	468	468	468	0
294	20250305	150400	25101138	468	468	468	468	0
295	20250305	150300	25101138	468	468	468	468	2
296	20250305	150200	25100202	467	467	467	467	0
297	20250305	150100	25100202	467	467	467	467	1000
298	20250305	150000	24633202	468	467	468	467	135
299	20250305	145900	24570054	468	468	468	468	0
300	20250305	145800	24570054	468	468	468	468	0
301	20250305	145700	24570054	468	468	468	468	0
302	20250305	145600	24570054	468	468	468	468	910
303	20250305	145500	24144174	465	465	465	465	0
304	20250305	145400	24144174	465	466	466	465	5000
305	20250305	145300	21818986	468	468	468	468	0
306	20250305	145200	21818986	468	468	468	468	0
307	20250305	145100	21818986	468	468	468	468	0
308	20250305	145000	21818986	468	467	468	467	2000
309	20250305	144900	20883972	467	467	467	467	9
310	20250305	144800	20879769	467	467	467	467	0
311	20250305	144700	20879769	467	467	467	467	0
312	20250305	144600	20879769	467	467	467	467	0
313	20250305	144500	20879769	467	467	467	467	5
314	20250305	144400	20877434	468	468	468	468	0
315	20250305	144300	20877434	468	468	468	468	0
316	20250305	144200	20877434	468	468	468	468	0
317	20250305	144100	20877434	468	468	468	468	0
318	20250305	144000	20877434	468	468	468	468	0
319	20250305	143900	20877434	468	468	468	468	0
320	20250305	143800	20877434	468	468	468	468	0
321	20250305	143700	20877434	468	468	468	468	0
322	20250305	143600	20877434	468	468	468	468	1
323	20250305	143500	20876966	468	468	468	468	0
324	20250305	143400	20876966	468	468	468	468	0
325	20250305	143300	20876966	468	468	468	468	2000
326	20250305	143200	19940966	467	467	467	467	0
327	20250305	143100	19940966	467	467	467	467	0
328	20250305	143000	19940966	467	467	467	467	11
329	20250305	142900	19935829	468	468	468	468	0
330	20250305	142800	19935829	468	468	468	468	0
331	20250305	142700	19935829	468	468	468	468	0
332	20250305	142600	19935829	468	468	468	468	0
333	20250305	142500	19935829	468	468	468	468	0
334	20250305	142400	19935829	468	468	468	468	0
335	20250305	142300	19935829	468	468	468	468	0
336	20250305	142200	19935829	468	468	468	468	0
337	20250305	142100	19935829	468	468	468	468	0
338	20250305	142000	19935829	468	468	468	468	0
339	20250305	141900	19935829	468	468	468	468	0
340	20250305	141800	19935829	468	468	468	468	0
341	20250305	141700	19935829	468	468	468	468	0
342	20250305	141600	19935829	468	468	468	468	0
343	20250305	141500	19935829	468	468	468	468	0
344	20250305	141400	19935829	468	468	468	468	0
345	20250305	141300	19935829	468	468	468	468	0
346	20250305	141200	19935829	468	468	468	468	0
347	20250305	141100	19935829	468	468	468	468	0
348	20250305	141000	19935829	468	468	468	468	1
349	20250305	140900	19935361	467	467	467	467	0
350	20250305	140800	19935361	467	467	467	467	8
351	20250305	140700	19931625	467	467	467	467	1
352	20250305	140600	19931158	467	467	467	467	0
353	20250305	140500	19931158	467	467	467	467	0
354	20250305	140400	19931158	467	467	467	467	0
355	20250305	140300	19931158	467	467	467	467	0
356	20250305	140200	19931158	467	467	467	467	0
357	20250305	140100	19931158	467	467	467	467	0
358	20250305	140000	19931158	467	467	467	467	0
359	20250305	135900	19931158	467	467	467	467	0
360	20250305	135800	19931158	467	467	467	467	0
361	20250305	135700	19931158	467	466	467	466	11
362	20250305	135600	19926031	468	468	468	468	0
363	20250305	135500	19926031	468	468	468	468	0
364	20250305	135400	19926031	468	468	468	468	0
365	20250305	135300	19926031	468	468	468	468	0
366	20250305	135200	19926031	468	468	468	468	0
367	20250305	135100	19926031	468	468	468	468	0
368	20250305	135000	19926031	468	468	468	468	0
369	20250305	134900	19926031	468	468	468	468	0
370	20250305	134800	19926031	468	468	468	468	0
371	20250305	134700	19926031	468	468	468	468	0
372	20250305	134600	19926031	468	468	468	468	0
373	20250305	134500	19926031	468	468	468	468	0
374	20250305	134400	19926031	468	466	468	466	802
375	20250305	134300	19550899	465	464	465	464	3794
376	20250305	134200	17788689	462	463	463	462	3000
377	20250305	134100	16400182	463	463	463	463	0
378	20250305	134000	16400182	463	463	463	463	0
379	20250305	133900	16400182	463	463	463	463	1
380	20250305	133800	16399719	463	463	463	463	0
381	20250305	133700	16399719	463	463	463	463	0
382	20250305	133600	16399719	463	463	463	463	0
383	20250305	133500	16399719	463	464	464	463	668
384	20250305	133400	16089770	464	464	464	464	0
385	20250305	133300	16089770	464	464	464	464	0
386	20250305	133200	16089770	464	464	464	464	0
387	20250305	133100	16089770	464	464	464	464	0
388	20250305	133000	16089770	464	464	464	464	0
389	20250305	132900	16089770	464	464	464	464	0
390	20250305	132800	16089770	464	463	464	463	4
391	20250305	132700	16087915	464	464	464	464	100
392	20250305	132600	16041515	464	464	464	464	0
393	20250305	132500	16041515	464	464	464	464	100
394	20250305	132400	15995115	464	464	464	464	0
395	20250305	132300	15995115	464	464	464	464	0
396	20250305	132200	15995115	464	464	464	464	0
397	20250305	132100	15995115	464	464	464	464	0
398	20250305	132000	15995115	464	464	464	464	0
399	20250305	131900	15995115	464	464	464	464	511
400	20250305	131800	15758011	465	465	465	465	0
401	20250305	131700	15758011	465	465	465	465	0
402	20250305	131600	15758011	465	465	465	465	0
403	20250305	131500	15758011	465	465	465	465	0
404	20250305	131400	15758011	465	465	465	465	0
405	20250305	131300	15758011	465	465	465	465	0
406	20250305	131200	15758011	465	465	465	465	492
407	20250305	131100	15529231	465	465	465	465	0
408	20250305	131000	15529231	465	465	465	465	0
409	20250305	130900	15529231	465	465	465	465	0
410	20250305	130800	15529231	465	465	465	465	0
411	20250305	130700	15529231	465	465	465	465	0
412	20250305	130600	15529231	465	465	465	465	0
413	20250305	130500	15529231	465	465	465	465	10
414	20250305	130400	15524581	464	464	464	464	0
415	20250305	130300	15524581	464	464	464	464	0
416	20250305	130200	15524581	464	464	464	464	0
417	20250305	130100	15524581	464	464	464	464	0
418	20250305	130000	15524581	464	464	464	464	0
419	20250305	125900	15524581	464	464	464	464	0
420	20250305	125800	15524581	464	464	464	464	0
421	20250305	125700	15524581	464	464	464	464	10
422	20250305	125600	15519941	464	464	464	464	0
423	20250305	125500	15519941	464	464	464	464	0
424	20250305	125400	15519941	464	464	464	464	0
425	20250305	125300	15519941	464	464	464	464	0
426	20250305	125200	15519941	464	464	464	464	0
427	20250305	125100	15519941	464	464	464	464	0
428	20250305	125000	15519941	464	464	464	464	0
429	20250305	124900	15519941	464	464	464	464	0
430	20250305	124800	15519941	464	464	464	464	0
431	20250305	124700	15519941	464	464	464	464	0
432	20250305	124600	15519941	464	464	464	464	0
433	20250305	124500	15519941	464	464	464	464	0
434	20250305	124400	15519941	464	464	464	464	8
435	20250305	124300	15516229	465	465	465	465	0
436	20250305	124200	15516229	465	464	465	464	57
437	20250305	124100	15489774	464	464	464	464	0
438	20250305	124000	15489774	464	464	464	464	0
439	20250305	123900	15489774	464	464	464	464	0
440	20250305	123800	15489774	464	464	464	464	0
441	20250305	123700	15489774	464	464	464	464	0
442	20250305	123600	15489774	464	464	464	464	0
443	20250305	123500	15489774	464	464	464	464	2
444	20250305	123400	15488846	464	464	464	464	2
445	20250305	123300	15487918	463	464	464	463	378
446	20250305	123200	15312903	464	464	464	464	3
447	20250305	123100	15311511	464	464	464	464	0
448	20250305	123000	15311511	464	464	464	464	0
449	20250305	122900	15311511	464	464	464	464	3
450	20250305	122800	15310119	464	464	464	464	0
451	20250305	122700	15310119	464	464	464	464	1000
452	20250305	122600	14846119	465	465	465	465	0
453	20250305	122500	14846119	465	465	465	465	0
454	20250305	122400	14846119	465	465	465	465	1
455	20250305	122300	14845654	463	463	463	463	0
456	20250305	122200	14845654	463	463	463	463	0
457	20250305	122100	14845654	463	463	463	463	0
458	20250305	122000	14845654	463	463	463	463	0
459	20250305	121900	14845654	463	464	464	463	216
460	20250305	121800	14745564	465	465	465	465	0
461	20250305	121700	14745564	465	465	465	465	0
462	20250305	121600	14745564	465	465	465	465	0
463	20250305	121500	14745564	465	465	465	465	0
464	20250305	121400	14745564	465	465	465	465	0
465	20250305	121300	14745564	465	465	465	465	1
466	20250305	121200	14745099	464	464	464	464	0
467	20250305	121100	14745099	464	464	464	464	8
468	20250305	121000	14741387	464	464	464	464	0
469	20250305	120900	14741387	464	464	464	464	10
470	20250305	120800	14736747	466	466	466	466	0
471	20250305	120700	14736747	466	465	466	465	1100
472	20250305	120600	14224195	465	465	465	465	2
473	20250305	120500	14223265	463	463	463	463	0
474	20250305	120400	14223265	463	463	463	463	0
475	20250305	120300	14223265	463	463	463	463	0
476	20250305	120200	14223265	463	464	464	463	261
477	20250305	120100	14102421	466	466	466	466	0
478	20250305	120000	14102421	466	466	466	466	0
479	20250305	115900	14102421	466	466	466	466	8
480	20250305	115800	14098693	462	462	462	462	0
481	20250305	115700	14098693	462	462	462	462	0
482	20250305	115600	14098693	462	462	462	462	0
483	20250305	115500	14098693	462	462	462	462	0
484	20250305	115400	14098693	462	462	462	462	2000
485	20250305	115300	13174693	462	462	462	462	0
486	20250305	115200	13174693	462	462	462	462	0
487	20250305	115100	13174693	462	462	462	462	0
488	20250305	115000	13174693	462	462	462	462	0
489	20250305	114900	13174693	462	462	462	462	0
490	20250305	114800	13174693	462	462	462	462	0
491	20250305	114700	13174693	462	462	462	462	0
492	20250305	114600	13174693	462	462	462	462	0
493	20250305	114500	13174693	462	462	462	462	4
494	20250305	114400	13172845	466	466	466	466	0
495	20250305	114300	13172845	466	466	466	466	0
496	20250305	114200	13172845	466	466	466	466	0
497	20250305	114100	13172845	466	466	466	466	0
498	20250305	114000	13172845	466	466	466	466	0
499	20250305	113900	13172845	466	466	466	466	0
500	20250305	113800	13172845	466	466	466	466	0
501	20250305	113700	13172845	466	464	466	462	5501
502	20250305	113600	10628668	467	467	467	467	1
503	20250305	113500	10628201	466	466	466	466	20
504	20250305	113400	10618881	466	466	466	466	0
505	20250305	113300	10618881	466	466	466	466	7
506	20250305	113200	10615619	466	466	466	466	0
507	20250305	113100	10615619	466	466	466	466	0
508	20250305	113000	10615619	466	466	466	466	0
509	20250305	112900	10615619	466	466	466	466	0
510	20250305	112800	10615619	466	466	466	466	0
511	20250305	112700	10615619	466	466	466	466	0
512	20250305	112600	10615619	466	466	466	466	0
513	20250305	112500	10615619	466	466	466	466	0
514	20250305	112400	10615619	466	466	466	466	0
515	20250305	112300	10615619	466	466	466	466	0
516	20250305	112200	10615619	466	466	466	466	0
517	20250305	112100	10615619	466	466	466	466	0
518	20250305	112000	10615619	466	466	466	466	0
519	20250305	111900	10615619	466	466	466	466	0
520	20250305	111800	10615619	466	466	466	466	0
521	20250305	111700	10615619	466	466	466	466	1
522	20250305	111600	10615153	464	464	464	464	6
523	20250305	111500	10612369	464	464	464	464	0
524	20250305	111400	10612369	464	464	464	464	0
525	20250305	111300	10612369	464	464	464	464	0
526	20250305	111200	10612369	464	464	464	464	0
527	20250305	111100	10612369	464	465	465	464	10
528	20250305	111000	10607726	466	466	466	466	0
529	20250305	110900	10607726	466	465	466	464	28
530	20250305	110800	10594714	466	466	466	466	3
531	20250305	110700	10593316	467	467	467	467	0
532	20250305	110600	10593316	467	467	467	467	0
533	20250305	110500	10593316	467	467	467	467	0
534	20250305	110400	10593316	467	467	467	467	0
535	20250305	110300	10593316	467	467	467	467	1
536	20250305	110200	10592849	466	466	466	466	0
537	20250305	110100	10592849	466	466	466	466	6
538	20250305	110000	10590053	468	468	468	468	10
539	20250305	105900	10585373	468	468	468	468	0
540	20250305	105800	10585373	468	468	468	468	0
541	20250305	105700	10585373	468	468	468	468	320
542	20250305	105600	10435613	468	468	468	468	308
543	20250305	105500	10291469	468	468	468	468	0
544	20250305	105400	10291469	468	468	468	468	0
545	20250305	105300	10291469	468	468	468	468	0
546	20250305	105200	10291469	468	468	468	468	1
547	20250305	105100	10291001	468	468	468	468	0
548	20250305	105000	10291001	468	468	468	468	0
549	20250305	104900	10291001	468	468	468	468	0
550	20250305	104800	10291001	468	468	468	468	0
551	20250305	104700	10291001	468	468	468	468	0
552	20250305	104600	10291001	468	468	468	468	0
553	20250305	104500	10291001	468	468	468	468	0
554	20250305	104400	10291001	468	468	468	468	0
555	20250305	104300	10291001	468	468	468	468	1
556	20250305	104200	10290533	465	465	465	465	7
557	20250305	104100	10287278	470	470	470	470	0
558	20250305	104000	10287278	470	470	470	470	0
559	20250305	103900	10287278	470	470	470	470	0
560	20250305	103800	10287278	470	470	470	470	0
561	20250305	103700	10287278	470	470	470	470	0
562	20250305	103600	10287278	470	470	470	470	0
563	20250305	103500	10287278	470	466	470	466	5000
564	20250305	103400	7951268	466	466	466	466	2100
565	20250305	103300	6972668	466	466	466	466	0
566	20250305	103200	6972668	466	466	466	466	0
567	20250305	103100	6972668	466	466	466	466	180
568	20250305	103000	6888788	466	466	466	466	0
569	20250305	102900	6888788	466	466	466	466	0
570	20250305	102800	6888788	466	466	466	466	0
571	20250305	102700	6888788	466	466	466	466	3
572	20250305	102600	6887390	465	465	465	465	0
573	20250305	102500	6887390	465	465	465	465	0
574	20250305	102400	6887390	465	465	465	465	100
575	20250305	102300	6840890	465	465	465	465	50
576	20250305	102200	6817640	465	465	465	465	0
577	20250305	102100	6817640	465	465	465	465	0
578	20250305	102000	6817640	465	461	465	461	64
579	20250305	101900	6788132	461	461	461	461	0
580	20250305	101800	6788132	461	461	461	461	0
581	20250305	101700	6788132	461	461	461	461	399
582	20250305	101600	6604193	461	461	461	461	1
583	20250305	101500	6603732	461	461	461	461	0
584	20250305	101400	6603732	461	462	462	461	1059
585	20250305	101300	6115523	461	463	463	461	2249
586	20250305	101200	5077994	466	466	466	466	0
587	20250305	101100	5077994	466	466	466	466	0
588	20250305	101000	5077994	466	466	466	466	0
589	20250305	100900	5077994	466	466	466	466	0
590	20250305	100800	5077994	466	466	466	466	0
591	20250305	100700	5077994	466	466	466	466	0
592	20250305	100600	5077994	466	466	466	466	0
593	20250305	100500	5077994	466	466	466	466	1
594	20250305	100400	5077528	463	463	463	463	0
595	20250305	100300	5077528	463	463	463	463	0
596	20250305	100200	5077528	463	463	463	463	0
597	20250305	100100	5077528	463	463	463	463	2
598	20250305	100000	5076602	463	463	463	463	2
599	20250305	095900	5075676	467	467	467	467	0
600	20250305	095800	5075676	467	467	467	467	0
601	20250305	095700	5075676	467	467	467	467	0
602	20250305	095600	5075676	467	463	467	463	258
603	20250305	095500	4955867	463	465	465	462	607
604	20250305	095400	4675286	462	463	463	462	265
605	20250305	095300	4552641	464	464	464	464	0
606	20250305	095200	4552641	464	464	464	464	0
607	20250305	095100	4552641	464	464	464	464	3
608	20250305	095000	4551249	464	464	464	464	0
609	20250305	094900	4551249	464	464	464	464	0
610	20250305	094800	4551249	464	464	464	464	0
611	20250305	094700	4551249	464	464	464	464	0
612	20250305	094600	4551249	464	464	464	464	0
613	20250305	094500	4551249	464	465	465	463	138
614	20250305	094400	4487189	465	465	465	465	0
615	20250305	094300	4487189	465	465	465	465	0
616	20250305	094200	4487189	465	465	465	465	1
617	20250305	094100	4486724	466	466	466	466	0
618	20250305	094000	4486724	466	466	466	466	0
619	20250305	093900	4486724	466	466	466	466	3
620	20250305	093800	4485326	469	469	469	469	0
621	20250305	093700	4485326	469	469	469	469	0
622	20250305	093600	4485326	469	469	469	469	0
623	20250305	093500	4485326	469	469	469	469	0
624	20250305	093400	4485326	469	469	469	469	0
625	20250305	093300	4485326	469	469	469	469	0
626	20250305	093200	4485326	469	469	469	469	0
627	20250305	093100	4485326	469	469	469	469	0
628	20250305	093000	4485326	469	469	469	469	0
629	20250305	092900	4485326	469	469	469	469	0
630	20250305	092800	4485326	469	469	469	469	3
631	20250305	092700	4483919	466	466	466	466	0
632	20250305	092600	4483919	466	466	466	466	0
633	20250305	092500	4483919	466	466	466	466	325
634	20250305	092400	4332469	466	466	466	466	181
635	20250305	092300	4248123	465	465	465	465	0
636	20250305	092200	4248123	465	465	465	465	0
637	20250305	092100	4248123	465	465	465	465	10
638	20250305	092000	4243473	465	465	465	465	0
639	20250305	091900	4243473	465	465	465	465	0
640	20250305	091800	4243473	465	465	465	465	0
641	20250305	091700	4243473	465	465	465	465	610
642	20250305	091600	3959823	465	465	465	465	0
643	20250305	091500	3959823	465	465	465	465	0
644	20250305	091400	3959823	465	466	466	465	2542
645	20250305	091300	2775299	469	469	469	469	5
646	20250305	091200	2772954	469	469	469	469	0
647	20250305	091100	2772954	469	469	469	469	0
648	20250305	091000	2772954	469	469	469	469	0
649	20250305	090900	2772954	469	469	469	469	0
650	20250305	090800	2772954	469	466	469	461	1753
651	20250305	090700	1963389	467	467	467	467	54
652	20250305	090600	1938171	469	469	469	469	0
653	20250305	090500	1938171	469	469	469	469	0
654	20250305	090400	1938171	469	469	469	469	43
655	20250305	090300	1918004	469	469	469	469	0
656	20250305	090200	1918004	469	469	469	469	1000
657	20250305	090100	1449004	469	469	469	469	1000
658	20250305	090000	980004	469	466	469	466	2103