KissMeData/001000/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183300	30421322	905	905	905	905	296
3	20250307	183200	30421322	905	905	905	905	0
4	20250307	183100	30421322	905	905	905	905	0
5	20250307	183000	30421322	905	905	905	905	0
6	20250307	182900	30421322	905	905	905	905	0
7	20250307	182800	30421322	905	905	905	905	0
8	20250307	182700	30421322	905	905	905	905	0
9	20250307	182600	30421322	905	905	905	905	0
10	20250307	182500	30421322	905	905	905	905	0
11	20250307	182400	30421322	905	905	905	905	0
12	20250307	182300	30421322	905	905	905	905	0
13	20250307	182200	30421322	905	905	905	905	0
14	20250307	182100	30421322	905	905	905	905	0
15	20250307	182000	30421322	905	905	905	905	0
16	20250307	181900	30421322	905	905	905	905	0
17	20250307	181800	30421322	905	905	905	905	0
18	20250307	181700	30421322	905	905	905	905	0
19	20250307	181600	30421322	905	905	905	905	0
20	20250307	181500	30421322	905	905	905	905	0
21	20250307	181400	30421322	905	905	905	905	0
22	20250307	181300	30421322	905	905	905	905	0
23	20250307	181200	30421322	905	905	905	905	0
24	20250307	181100	30421322	905	905	905	905	0
25	20250307	181000	30421322	905	905	905	905	0
26	20250307	180900	30421322	905	905	905	905	0
27	20250307	180800	30421322	905	905	905	905	0
28	20250307	180700	30421322	905	905	905	905	0
29	20250307	180600	30421322	905	905	905	905	0
30	20250307	180500	30421322	905	905	905	905	0
31	20250307	180400	30421322	905	905	905	905	0
32	20250307	180300	30421322	905	905	905	905	296
33	20250307	180200	30421322	905	905	905	905	0
34	20250307	180100	30421322	905	905	905	905	0
35	20250307	180000	30421322	905	905	905	905	0
36	20250307	175900	30421322	905	905	905	905	0
37	20250307	175800	30421322	905	905	905	905	0
38	20250307	175700	30421322	905	905	905	905	0
39	20250307	175600	30421322	905	905	905	905	0
40	20250307	175500	30421322	905	905	905	905	0
41	20250307	175400	30421322	905	905	905	905	0
42	20250307	175300	30421322	905	905	905	905	0
43	20250307	175200	30421322	905	905	905	905	0
44	20250307	175100	30421322	905	905	905	905	0
45	20250307	175000	30421322	905	905	905	905	0
46	20250307	174900	30421322	905	905	905	905	0
47	20250307	174800	30421322	905	905	905	905	0
48	20250307	174700	30421322	905	905	905	905	0
49	20250307	174600	30421322	905	905	905	905	0
50	20250307	174500	30421322	905	905	905	905	0
51	20250307	174400	30421322	905	905	905	905	0
52	20250307	174300	30421322	905	905	905	905	0
53	20250307	174200	30421322	905	905	905	905	0
54	20250307	174100	30421322	905	905	905	905	0
55	20250307	174000	30421322	905	905	905	905	0
56	20250307	173900	30421322	905	905	905	905	0
57	20250307	173800	30421322	905	905	905	905	0
58	20250307	173700	30421322	905	905	905	905	0
59	20250307	173600	30421322	905	905	905	905	0
60	20250307	173500	30421322	905	905	905	905	0
61	20250307	173400	30421322	905	905	905	905	0
62	20250307	173300	30421322	905	905	905	905	296
63	20250307	173200	30421322	905	905	905	905	0
64	20250307	173100	30421322	905	905	905	905	0
65	20250307	173000	30421322	905	905	905	905	0
66	20250307	172900	30421322	905	905	905	905	0
67	20250307	172800	30421322	905	905	905	905	0
68	20250307	172700	30421322	905	905	905	905	0
69	20250307	172600	30421322	905	905	905	905	0
70	20250307	172500	30421322	905	905	905	905	0
71	20250307	172400	30421322	905	905	905	905	0
72	20250307	172300	30421322	905	905	905	905	0
73	20250307	172200	30421322	905	905	905	905	0
74	20250307	172100	30421322	905	905	905	905	0
75	20250307	172000	30421322	905	905	905	905	0
76	20250307	171900	30421322	905	905	905	905	0
77	20250307	171800	30421322	905	905	905	905	0
78	20250307	171700	30421322	905	905	905	905	0
79	20250307	171600	30421322	905	905	905	905	0
80	20250307	171500	30421322	905	905	905	905	0
81	20250307	171400	30421322	905	905	905	905	0
82	20250307	171300	30421322	905	905	905	905	0
83	20250307	171200	30421322	905	905	905	905	0
84	20250307	171100	30421322	905	905	905	905	0
85	20250307	171000	30421322	905	905	905	905	0
86	20250307	170900	30421322	905	905	905	905	0
87	20250307	170800	30421322	905	905	905	905	0
88	20250307	170700	30421322	905	905	905	905	0
89	20250307	170600	30421322	905	905	905	905	0
90	20250307	170500	30421322	905	905	905	905	0
91	20250307	170400	30421322	905	905	905	905	0
92	20250307	170300	30421322	905	905	905	905	296
93	20250307	170200	30421322	905	905	905	905	0
94	20250307	170100	30421322	905	905	905	905	0
95	20250307	170000	30421322	905	905	905	905	0
96	20250307	165900	30421322	905	905	905	905	0
97	20250307	165800	30421322	905	905	905	905	0
98	20250307	165700	30421322	905	905	905	905	0
99	20250307	165600	30421322	905	905	905	905	0
100	20250307	165500	30421322	905	905	905	905	0
101	20250307	165400	30421322	905	905	905	905	0
102	20250307	165300	30421322	905	905	905	905	0
103	20250307	165200	30421322	905	905	905	905	0
104	20250307	165100	30421322	905	905	905	905	0
105	20250307	165000	30421322	905	905	905	905	0
106	20250307	164900	30421322	905	905	905	905	0
107	20250307	164800	30421322	905	905	905	905	0
108	20250307	164700	30421322	905	905	905	905	0
109	20250307	164600	30421322	905	905	905	905	0
110	20250307	164500	30421322	905	905	905	905	0
111	20250307	164400	30421322	905	905	905	905	0
112	20250307	164300	30421322	905	905	905	905	0
113	20250307	164200	30421322	905	905	905	905	0
114	20250307	164100	30421322	905	905	905	905	0
115	20250307	164000	30421322	905	905	905	905	0
116	20250307	163900	30421322	905	905	905	905	0
117	20250307	163800	30421322	905	905	905	905	0
118	20250307	163700	30421322	905	905	905	905	0
119	20250307	163600	30421322	905	905	905	905	0
120	20250307	163500	30421322	905	905	905	905	0
121	20250307	163400	30421322	905	905	905	905	0
122	20250307	163300	30421322	905	905	905	905	296
123	20250307	163200	30421322	905	905	905	905	0
124	20250307	163100	30421322	905	905	905	905	0
125	20250307	163000	30421322	905	905	905	905	0
126	20250307	162900	30421322	905	905	905	905	0
127	20250307	162800	30421322	905	905	905	905	0
128	20250307	162700	30421322	905	905	905	905	0
129	20250307	162600	30421322	905	905	905	905	0
130	20250307	162500	30421322	905	905	905	905	0
131	20250307	162400	30421322	905	905	905	905	0
132	20250307	162300	30421322	905	905	905	905	0
133	20250307	162200	30421322	905	905	905	905	0
134	20250307	162100	30421322	905	905	905	905	0
135	20250307	162000	30421322	905	905	905	905	0
136	20250307	161900	30421322	905	905	905	905	0
137	20250307	161800	30421322	905	905	905	905	0
138	20250307	161700	30421322	905	905	905	905	0
139	20250307	161600	30421322	905	905	905	905	0
140	20250307	161500	30421322	905	905	905	905	0
141	20250307	161400	30421322	905	905	905	905	0
142	20250307	161300	30421322	905	905	905	905	0
143	20250307	161200	30421322	905	905	905	905	0
144	20250307	161100	30421322	905	905	905	905	0
145	20250307	161000	30421322	905	905	905	905	0
146	20250307	160900	30421322	905	905	905	905	0
147	20250307	160800	30421322	905	905	905	905	0
148	20250307	160700	30421322	905	905	905	905	0
149	20250307	160600	30421322	905	905	905	905	0
150	20250307	160500	30421322	905	905	905	905	0
151	20250307	160400	30421322	905	905	905	905	0
152	20250307	160300	30421322	905	905	905	905	296
153	20250307	160200	30421322	905	905	905	905	0
154	20250307	160100	30421322	905	905	905	905	0
155	20250307	160000	30421322	905	905	905	905	0
156	20250307	155900	30421322	905	905	905	905	0
157	20250307	155800	30421322	905	905	905	905	0
158	20250307	155700	30421322	905	905	905	905	0
159	20250307	155600	30421322	905	905	905	905	0
160	20250307	155500	30421322	905	905	905	905	0
161	20250307	155400	30421322	905	905	905	905	0
162	20250307	155300	30421322	905	905	905	905	0
163	20250307	155200	30421322	905	905	905	905	0
164	20250307	155100	30421322	905	905	905	905	0
165	20250307	155000	30421322	905	905	905	905	0
166	20250307	154900	30421322	905	905	905	905	0
167	20250307	154800	30421322	905	905	905	905	0
168	20250307	154700	30421322	905	905	905	905	0
169	20250307	154600	30421322	905	905	905	905	0
170	20250307	154500	30421322	905	905	905	905	0
171	20250307	154400	30421322	905	905	905	905	0
172	20250307	154300	30421322	905	905	905	905	0
173	20250307	154200	30421322	905	905	905	905	0
174	20250307	154100	30421322	905	905	905	905	0
175	20250307	154000	30421322	905	905	905	905	0
176	20250307	153900	30421322	905	905	905	905	0
177	20250307	153800	30421322	905	905	905	905	0
178	20250307	153700	30421322	905	905	905	905	0
179	20250307	153600	30421322	905	905	905	905	0
180	20250307	153500	30421322	905	905	905	905	0
181	20250307	153400	30421322	905	905	905	905	0
182	20250307	153300	30421322	905	905	905	905	296
183	20250307	153200	30421322	905	905	905	905	0
184	20250307	153100	30421322	905	905	905	905	0
185	20250307	153000	30421322	905	905	905	905	296
186	20250307	152900	30153442	904	904	904	904	0
187	20250307	152800	30153442	904	904	904	904	0
188	20250307	152700	30153442	904	904	904	904	0
189	20250307	152600	30153442	904	904	904	904	0
190	20250307	152500	30153442	904	904	904	904	0
191	20250307	152400	30153442	904	904	904	904	0
192	20250307	152300	30153442	904	904	904	904	0
193	20250307	152200	30153442	904	904	904	904	0
194	20250307	152100	30153442	904	904	904	904	0
195	20250307	152000	30153442	904	904	904	904	0
196	20250307	151900	30153442	904	896	904	891	305
197	20250307	151800	29879060	899	895	899	895	232
198	20250307	151700	29671401	897	897	897	897	0
199	20250307	151600	29671401	897	897	897	897	0
200	20250307	151500	29671401	897	889	897	889	400
201	20250307	151400	29314706	880	880	880	880	0
202	20250307	151300	29314706	880	880	880	880	0
203	20250307	151200	29314706	880	888	888	880	1381
204	20250307	151100	28094788	886	886	886	886	0
205	20250307	151000	28094788	886	886	886	886	0
206	20250307	150900	28094788	886	886	886	886	0
207	20250307	150800	28094788	886	886	886	886	0
208	20250307	150700	28094788	886	886	886	886	0
209	20250307	150600	28094788	886	886	886	886	0
210	20250307	150500	28094788	886	886	886	886	0
211	20250307	150400	28094788	886	886	886	886	0
212	20250307	150300	28094788	886	886	886	886	0
213	20250307	150200	28094788	886	886	886	886	6
214	20250307	150100	28089472	888	888	888	888	182
215	20250307	150000	27927856	887	887	887	887	204
216	20250307	145900	27746908	887	887	887	887	0
217	20250307	145800	27746908	887	887	887	887	0
218	20250307	145700	27746908	887	887	887	887	20
219	20250307	145600	27729168	887	887	887	887	3
220	20250307	145500	27726507	887	887	887	887	4
221	20250307	145400	27722959	887	887	887	887	0
222	20250307	145300	27722959	887	888	888	887	4
223	20250307	145200	27719409	888	887	888	887	27
224	20250307	145100	27695453	888	888	888	887	108
225	20250307	145000	27599649	888	888	888	888	1
226	20250307	144900	27598761	886	886	886	886	2000
227	20250307	144800	25826761	887	887	887	887	0
228	20250307	144700	25826761	887	887	887	887	0
229	20250307	144600	25826761	887	887	887	887	0
230	20250307	144500	25826761	887	887	887	887	0
231	20250307	144400	25826761	887	887	887	887	55
232	20250307	144300	25777976	887	887	887	887	0
233	20250307	144200	25777976	887	887	887	887	0
234	20250307	144100	25777976	887	887	887	887	115
235	20250307	144000	25675971	887	887	887	887	110
236	20250307	143900	25578401	887	887	887	887	100
237	20250307	143800	25489701	886	886	886	886	7
238	20250307	143700	25483499	891	891	891	891	0
239	20250307	143600	25483499	891	891	891	891	0
240	20250307	143500	25483499	891	891	891	891	0
241	20250307	143400	25483499	891	891	891	891	0
242	20250307	143300	25483499	891	891	891	891	0
243	20250307	143200	25483499	891	891	891	891	0
244	20250307	143100	25483499	891	891	891	891	0
245	20250307	143000	25483499	891	887	891	887	12
246	20250307	142900	25472847	886	886	886	886	0
247	20250307	142800	25472847	886	886	886	886	0
248	20250307	142700	25472847	886	886	886	886	0
249	20250307	142600	25472847	886	889	889	886	2700
250	20250307	142500	23078045	890	890	890	890	0
251	20250307	142400	23078045	890	890	890	890	0
252	20250307	142300	23078045	890	890	890	890	5
253	20250307	142200	23073595	886	886	886	886	0
254	20250307	142100	23073595	886	886	886	886	0
255	20250307	142000	23073595	886	886	886	886	0
256	20250307	141900	23073595	886	886	886	886	0
257	20250307	141800	23073595	886	886	886	886	0
258	20250307	141700	23073595	886	886	886	886	0
259	20250307	141600	23073595	886	886	886	886	0
260	20250307	141500	23073595	886	886	886	886	0
261	20250307	141400	23073595	886	886	886	886	0
262	20250307	141300	23073595	886	886	886	886	0
263	20250307	141200	23073595	886	886	886	886	0
264	20250307	141100	23073595	886	886	886	886	0
265	20250307	141000	23073595	886	886	886	886	0
266	20250307	140900	23073595	886	888	888	886	600
267	20250307	140800	22541706	888	888	888	888	103
268	20250307	140700	22450242	888	888	888	888	0
269	20250307	140600	22450242	888	888	888	888	0
270	20250307	140500	22450242	888	888	888	888	0
271	20250307	140400	22450242	888	890	890	888	20
272	20250307	140300	22432465	888	891	891	888	829
273	20250307	140200	21696080	889	889	889	889	0
274	20250307	140100	21696080	889	892	892	889	800
275	20250307	140000	20984503	892	892	892	892	0
276	20250307	135900	20984503	892	892	892	892	0
277	20250307	135800	20984503	892	892	892	892	0
278	20250307	135700	20984503	892	892	892	892	0
279	20250307	135600	20984503	892	892	892	892	0
280	20250307	135500	20984503	892	892	892	892	333
281	20250307	135400	20687467	893	893	893	893	0
282	20250307	135300	20687467	893	893	893	893	0
283	20250307	135200	20687467	893	893	893	893	6
284	20250307	135100	20682109	899	899	899	899	2
285	20250307	135000	20680311	893	893	893	893	1100
286	20250307	134900	19698011	893	893	893	893	0
287	20250307	134800	19698011	893	893	893	893	0
288	20250307	134700	19698011	893	893	893	893	0
289	20250307	134600	19698011	893	893	893	893	0
290	20250307	134500	19698011	893	893	893	893	0
291	20250307	134400	19698011	893	893	893	893	1071
292	20250307	134300	18741608	893	893	893	893	0
293	20250307	134200	18741608	893	893	893	893	0
294	20250307	134100	18741608	893	893	893	893	0
295	20250307	134000	18741608	893	893	893	893	0
296	20250307	133900	18741608	893	893	893	893	0
297	20250307	133800	18741608	893	893	893	893	0
298	20250307	133700	18741608	893	893	893	893	0
299	20250307	133600	18741608	893	893	893	893	0
300	20250307	133500	18741608	893	893	893	893	0
301	20250307	133400	18741608	893	893	893	893	0
302	20250307	133300	18741608	893	893	893	893	0
303	20250307	133200	18741608	893	893	893	893	0
304	20250307	133100	18741608	893	893	893	893	0
305	20250307	133000	18741608	893	893	893	893	0
306	20250307	132900	18741608	893	894	894	893	600
307	20250307	132800	18205685	893	893	893	893	0
308	20250307	132700	18205685	893	893	893	893	0
309	20250307	132600	18205685	893	893	893	893	0
310	20250307	132500	18205685	893	896	896	893	1681
311	20250307	132400	16702546	901	901	901	901	0
312	20250307	132300	16702546	901	901	901	901	0
313	20250307	132200	16702546	901	901	901	901	0
314	20250307	132100	16702546	901	901	901	901	0
315	20250307	132000	16702546	901	901	901	901	0
316	20250307	131900	16702546	901	901	901	901	0
317	20250307	131800	16702546	901	901	901	901	500
318	20250307	131700	16252046	897	897	897	897	0
319	20250307	131600	16252046	897	897	897	897	0
320	20250307	131500	16252046	897	897	897	897	0
321	20250307	131400	16252046	897	897	897	897	0
322	20250307	131300	16252046	897	897	897	897	0
323	20250307	131200	16252046	897	897	897	897	0
324	20250307	131100	16252046	897	897	897	897	0
325	20250307	131000	16252046	897	897	897	897	0
326	20250307	130900	16252046	897	897	897	897	0
327	20250307	130800	16252046	897	897	897	897	0
328	20250307	130700	16252046	897	897	897	897	0
329	20250307	130600	16252046	897	897	897	897	0
330	20250307	130500	16252046	897	897	897	897	0
331	20250307	130400	16252046	897	897	897	897	0
332	20250307	130300	16252046	897	897	897	897	0
333	20250307	130200	16252046	897	897	897	897	0
334	20250307	130100	16252046	897	897	897	897	0
335	20250307	130000	16252046	897	897	897	897	0
336	20250307	125900	16252046	897	897	897	897	0
337	20250307	125800	16252046	897	897	897	897	0
338	20250307	125700	16252046	897	897	897	897	0
339	20250307	125600	16252046	897	897	897	897	0
340	20250307	125500	16252046	897	897	897	897	0
341	20250307	125400	16252046	897	897	897	897	0
342	20250307	125300	16252046	897	897	897	897	0
343	20250307	125200	16252046	897	897	897	897	101
344	20250307	125100	16161449	897	897	897	897	0
345	20250307	125000	16161449	897	897	897	897	15
346	20250307	124900	16147994	896	897	897	896	33
347	20250307	124800	16118415	896	896	896	896	0
348	20250307	124700	16118415	896	896	896	896	0
349	20250307	124600	16118415	896	896	896	896	0
350	20250307	124500	16118415	896	896	896	896	189
351	20250307	124400	15949071	896	896	896	896	0
352	20250307	124300	15949071	896	896	896	896	0
353	20250307	124200	15949071	896	896	896	896	0
354	20250307	124100	15949071	896	896	896	896	0
355	20250307	124000	15949071	896	896	896	896	0
356	20250307	123900	15949071	896	896	896	896	62
357	20250307	123800	15893519	901	901	901	901	0
358	20250307	123700	15893519	901	901	901	901	110
359	20250307	123600	15794409	902	902	902	902	0
360	20250307	123500	15794409	902	902	902	902	0
361	20250307	123400	15794409	902	902	902	902	0
362	20250307	123300	15794409	902	902	902	902	0
363	20250307	123200	15794409	902	902	902	902	0
364	20250307	123100	15794409	902	902	902	902	0
365	20250307	123000	15794409	902	902	902	902	0
366	20250307	122900	15794409	902	902	902	902	0
367	20250307	122800	15794409	902	902	902	902	0
368	20250307	122700	15794409	902	902	902	902	0
369	20250307	122600	15794409	902	902	902	902	0
370	20250307	122500	15794409	902	902	902	902	1
371	20250307	122400	15793507	896	897	903	896	195
372	20250307	122300	15618749	897	897	897	897	1
373	20250307	122200	15617852	899	899	899	899	0
374	20250307	122100	15617852	899	899	899	899	1
375	20250307	122000	15616953	907	907	907	907	0
376	20250307	121900	15616953	907	907	907	907	0
377	20250307	121800	15616953	907	907	907	907	0
378	20250307	121700	15616953	907	907	907	907	0
379	20250307	121600	15616953	907	907	907	907	0
380	20250307	121500	15616953	907	907	907	907	0
381	20250307	121400	15616953	907	907	907	907	0
382	20250307	121300	15616953	907	907	907	907	0
383	20250307	121200	15616953	907	907	907	907	0
384	20250307	121100	15616953	907	907	907	907	0
385	20250307	121000	15616953	907	907	907	907	0
386	20250307	120900	15616953	907	907	907	907	0
387	20250307	120800	15616953	907	907	907	907	0
388	20250307	120700	15616953	907	907	907	907	0
389	20250307	120600	15616953	907	907	907	907	0
390	20250307	120500	15616953	907	907	907	907	0
391	20250307	120400	15616953	907	907	907	907	0
392	20250307	120300	15616953	907	907	907	907	0
393	20250307	120200	15616953	907	907	907	907	0
394	20250307	120100	15616953	907	907	907	907	0
395	20250307	120000	15616953	907	907	907	907	0
396	20250307	115900	15616953	907	907	907	907	0
397	20250307	115800	15616953	907	907	907	907	0
398	20250307	115700	15616953	907	907	907	907	0
399	20250307	115600	15616953	907	907	907	907	0
400	20250307	115500	15616953	907	907	907	907	0
401	20250307	115400	15616953	907	907	907	907	0
402	20250307	115300	15616953	907	907	907	907	0
403	20250307	115200	15616953	907	907	907	907	0
404	20250307	115100	15616953	907	907	907	907	0
405	20250307	115000	15616953	907	907	907	907	0
406	20250307	114900	15616953	907	907	907	907	0
407	20250307	114800	15616953	907	907	907	907	0
408	20250307	114700	15616953	907	907	907	907	0
409	20250307	114600	15616953	907	907	907	907	0
410	20250307	114500	15616953	907	907	907	907	0
411	20250307	114400	15616953	907	907	907	907	0
412	20250307	114300	15616953	907	907	907	907	0
413	20250307	114200	15616953	907	907	907	907	0
414	20250307	114100	15616953	907	907	907	907	0
415	20250307	114000	15616953	907	907	907	907	0
416	20250307	113900	15616953	907	907	907	907	0
417	20250307	113800	15616953	907	907	907	907	0
418	20250307	113700	15616953	907	907	907	907	0
419	20250307	113600	15616953	907	907	907	907	0
420	20250307	113500	15616953	907	907	907	907	0
421	20250307	113400	15616953	907	907	907	907	0
422	20250307	113300	15616953	907	907	907	907	0
423	20250307	113200	15616953	907	907	907	907	0
424	20250307	113100	15616953	907	907	907	907	0
425	20250307	113000	15616953	907	907	907	907	0
426	20250307	112900	15616953	907	907	907	907	0
427	20250307	112800	15616953	907	903	907	903	3
428	20250307	112700	15614238	895	896	896	895	348
429	20250307	112600	15302449	896	897	897	896	275
430	20250307	112500	15056048	904	904	904	904	0
431	20250307	112400	15056048	904	904	904	904	60
432	20250307	112300	15001808	904	904	904	904	1
433	20250307	112200	15000904	897	901	901	897	18
434	20250307	112100	14984750	910	910	910	910	0
435	20250307	112000	14984750	910	910	910	910	0
436	20250307	111900	14984750	910	910	910	910	0
437	20250307	111800	14984750	910	910	910	910	0
438	20250307	111700	14984750	910	910	910	910	0
439	20250307	111600	14984750	910	910	910	910	0
440	20250307	111500	14984750	910	903	910	903	59
441	20250307	111400	14931454	894	903	903	894	5002
442	20250307	111300	10437009	912	912	912	912	0
443	20250307	111200	10437009	912	912	912	912	0
444	20250307	111100	10437009	912	912	912	912	0
445	20250307	111000	10437009	912	912	912	912	0
446	20250307	110900	10437009	912	912	912	912	0
447	20250307	110800	10437009	912	912	912	912	0
448	20250307	110700	10437009	912	912	912	912	0
449	20250307	110600	10437009	912	912	912	912	0
450	20250307	110500	10437009	912	911	912	911	13
451	20250307	110400	10425165	902	902	902	902	0
452	20250307	110300	10425165	902	906	906	902	1550
453	20250307	110200	9026233	914	914	914	914	0
454	20250307	110100	9026233	914	914	914	914	0
455	20250307	110000	9026233	914	912	914	912	331
456	20250307	105900	8724240	911	911	911	911	0
457	20250307	105800	8724240	911	911	911	911	200
458	20250307	105700	8542040	911	911	911	911	20
459	20250307	105600	8523820	911	911	911	911	0
460	20250307	105500	8523820	911	911	911	911	0
461	20250307	105400	8523820	911	911	911	911	0
462	20250307	105300	8523820	911	911	911	911	0
463	20250307	105200	8523820	911	911	911	911	0
464	20250307	105100	8523820	911	909	911	909	183
465	20250307	105000	8357471	908	908	908	908	0
466	20250307	104900	8357471	908	908	908	908	0
467	20250307	104800	8357471	908	908	908	908	0
468	20250307	104700	8357471	908	908	908	908	0
469	20250307	104600	8357471	908	907	909	907	164
470	20250307	104500	8208675	903	903	903	903	0
471	20250307	104400	8208675	903	903	903	903	0
472	20250307	104300	8208675	903	903	903	903	0
473	20250307	104200	8208675	903	904	904	903	182
474	20250307	104100	8044309	907	907	907	907	3
475	20250307	104000	8041588	904	904	904	904	0
476	20250307	103900	8041588	904	904	904	904	0
477	20250307	103800	8041588	904	904	904	904	0
478	20250307	103700	8041588	904	904	904	904	499
479	20250307	103600	7590492	907	907	907	907	0
480	20250307	103500	7590492	907	907	907	907	1
481	20250307	103400	7589585	907	907	907	907	0
482	20250307	103300	7589585	907	907	907	907	0
483	20250307	103200	7589585	907	907	907	907	0
484	20250307	103100	7589585	907	907	907	907	0
485	20250307	103000	7589585	907	905	907	905	2000
486	20250307	102900	5776049	905	903	905	903	30
487	20250307	102800	5748957	903	902	903	902	112
488	20250307	102700	5647932	900	900	900	900	1000
489	20250307	102600	4747932	903	903	903	903	0
490	20250307	102500	4747932	903	903	903	903	0
491	20250307	102400	4747932	903	903	903	903	0
492	20250307	102300	4747932	903	903	903	903	0
493	20250307	102200	4747932	903	900	903	900	122
494	20250307	102100	4638129	900	900	900	900	0
495	20250307	102000	4638129	900	900	900	900	0
496	20250307	101900	4638129	900	900	900	900	1
497	20250307	101800	4637229	900	900	900	900	0
498	20250307	101700	4637229	900	900	900	900	0
499	20250307	101600	4637229	900	900	900	900	0
500	20250307	101500	4637229	900	900	900	900	0
501	20250307	101400	4637229	900	900	900	900	0
502	20250307	101300	4637229	900	900	900	900	0
503	20250307	101200	4637229	900	900	900	900	0
504	20250307	101100	4637229	900	900	900	900	0
505	20250307	101000	4637229	900	900	900	900	0
506	20250307	100900	4637229	900	900	900	900	0
507	20250307	100800	4637229	900	900	900	900	0
508	20250307	100700	4637229	900	900	900	900	1
509	20250307	100600	4636329	900	900	900	900	0
510	20250307	100500	4636329	900	900	900	900	0
511	20250307	100400	4636329	900	900	900	900	0
512	20250307	100300	4636329	900	900	900	900	0
513	20250307	100200	4636329	900	900	900	900	0
514	20250307	100100	4636329	900	900	900	900	0
515	20250307	100000	4636329	900	900	900	900	0
516	20250307	095900	4636329	900	900	900	900	0
517	20250307	095800	4636329	900	900	900	900	0
518	20250307	095700	4636329	900	900	900	900	2
519	20250307	095600	4634529	900	900	900	900	0
520	20250307	095500	4634529	900	900	900	900	0
521	20250307	095400	4634529	900	900	900	900	0
522	20250307	095300	4634529	900	900	900	900	0
523	20250307	095200	4634529	900	900	900	900	0
524	20250307	095100	4634529	900	900	900	900	0
525	20250307	095000	4634529	900	900	900	900	0
526	20250307	094900	4634529	900	900	900	900	0
527	20250307	094800	4634529	900	900	900	900	0
528	20250307	094700	4634529	900	900	900	900	0
529	20250307	094600	4634529	900	900	900	900	3
530	20250307	094500	4631829	900	900	900	900	1
531	20250307	094400	4630929	900	900	900	900	1
532	20250307	094300	4630029	895	895	895	895	0
533	20250307	094200	4630029	895	895	895	895	0
534	20250307	094100	4630029	895	898	898	895	106
535	20250307	094000	4535156	895	895	895	895	0
536	20250307	093900	4535156	895	895	895	895	0
537	20250307	093800	4535156	895	895	895	895	0
538	20250307	093700	4535156	895	895	895	895	0
539	20250307	093600	4535156	895	895	895	895	0
540	20250307	093500	4535156	895	895	895	895	100
541	20250307	093400	4445656	901	901	901	901	0
542	20250307	093300	4445656	901	901	901	901	0
543	20250307	093200	4445656	901	901	901	901	0
544	20250307	093100	4445656	901	901	901	901	0
545	20250307	093000	4445656	901	901	901	901	0
546	20250307	092900	4445656	901	901	901	901	0
547	20250307	092800	4445656	901	901	901	901	0
548	20250307	092700	4445656	901	901	901	901	0
549	20250307	092600	4445656	901	901	901	901	0
550	20250307	092500	4445656	901	901	901	901	0
551	20250307	092400	4445656	901	901	901	901	0
552	20250307	092300	4445656	901	901	901	901	23
553	20250307	092200	4424933	900	897	900	897	2955
554	20250307	092100	1774205	897	897	897	897	0
555	20250307	092000	1774205	897	897	897	897	0
556	20250307	091900	1774205	897	896	897	896	1101
557	20250307	091800	787708	893	893	893	893	0
558	20250307	091700	787708	893	893	893	893	145
559	20250307	091600	658223	893	893	893	893	0
560	20250307	091500	658223	893	893	893	893	0
561	20250307	091400	658223	893	893	893	893	0
562	20250307	091300	658223	893	894	894	893	27
563	20250307	091200	634094	894	894	894	894	5
564	20250307	091100	629624	894	894	894	894	0
565	20250307	091000	629624	894	894	894	894	0
566	20250307	090900	629624	894	894	894	894	36
567	20250307	090800	597440	894	894	894	894	0
568	20250307	090700	597440	894	895	895	894	54
569	20250307	090600	549124	895	895	895	895	80
570	20250307	090500	477524	895	895	895	895	33
571	20250307	090400	447989	895	895	895	895	10
572	20250307	090300	439039	896	896	896	896	5
573	20250307	090200	434559	896	896	896	896	0
574	20250307	090100	434559	896	896	896	896	242
575	20250307	090000	217727	895	896	896	895	243