KissMeData/016880/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190400	93637930	884	884	884	884	1050
3	20250305	190300	93637930	884	884	884	884	0
4	20250305	190200	93637930	884	884	884	884	0
5	20250305	190100	93637930	884	884	884	884	0
6	20250305	190000	93637930	884	884	884	884	0
7	20250305	185900	93637930	884	884	884	884	0
8	20250305	185800	93637930	884	884	884	884	0
9	20250305	185700	93637930	884	884	884	884	0
10	20250305	185600	93637930	884	884	884	884	0
11	20250305	185500	93637930	884	884	884	884	0
12	20250305	185400	93637930	884	884	884	884	0
13	20250305	185300	93637930	884	884	884	884	0
14	20250305	185200	93637930	884	884	884	884	0
15	20250305	185100	93637930	884	884	884	884	0
16	20250305	185000	93637930	884	884	884	884	0
17	20250305	184900	93637930	884	884	884	884	0
18	20250305	184800	93637930	884	884	884	884	0
19	20250305	184700	93637930	884	884	884	884	0
20	20250305	184600	93637930	884	884	884	884	0
21	20250305	184500	93637930	884	884	884	884	0
22	20250305	184400	93637930	884	884	884	884	0
23	20250305	184300	93637930	884	884	884	884	0
24	20250305	184200	93637930	884	884	884	884	0
25	20250305	184100	93637930	884	884	884	884	0
26	20250305	184000	93637930	884	884	884	884	0
27	20250305	183900	93637930	884	884	884	884	0
28	20250305	183800	93637930	884	884	884	884	0
29	20250305	183700	93637930	884	884	884	884	0
30	20250305	183600	93637930	884	884	884	884	0
31	20250305	183500	93637930	884	884	884	884	0
32	20250305	183400	93637930	884	884	884	884	1050
33	20250305	183300	93637930	884	884	884	884	0
34	20250305	183200	93637930	884	884	884	884	0
35	20250305	183100	93637930	884	884	884	884	0
36	20250305	183000	93637930	884	884	884	884	0
37	20250305	182900	93637930	884	884	884	884	0
38	20250305	182800	93637930	884	884	884	884	0
39	20250305	182700	93637930	884	884	884	884	0
40	20250305	182600	93637930	884	884	884	884	0
41	20250305	182500	93637930	884	884	884	884	0
42	20250305	182400	93637930	884	884	884	884	0
43	20250305	182300	93637930	884	884	884	884	0
44	20250305	182200	93637930	884	884	884	884	0
45	20250305	182100	93637930	884	884	884	884	0
46	20250305	182000	93637930	884	884	884	884	0
47	20250305	181900	93637930	884	884	884	884	0
48	20250305	181800	93637930	884	884	884	884	0
49	20250305	181700	93637930	884	884	884	884	0
50	20250305	181600	93637930	884	884	884	884	0
51	20250305	181500	93637930	884	884	884	884	0
52	20250305	181400	93637930	884	884	884	884	0
53	20250305	181300	93637930	884	884	884	884	0
54	20250305	181200	93637930	884	884	884	884	0
55	20250305	181100	93637930	884	884	884	884	0
56	20250305	181000	93637930	884	884	884	884	0
57	20250305	180900	93637930	884	884	884	884	0
58	20250305	180800	93637930	884	884	884	884	0
59	20250305	180700	93637930	884	884	884	884	0
60	20250305	180600	93637930	884	884	884	884	0
61	20250305	180500	93637930	884	884	884	884	0
62	20250305	180400	93637930	884	884	884	884	1050
63	20250305	180300	93637930	884	884	884	884	0
64	20250305	180200	93637930	884	884	884	884	0
65	20250305	180100	93637930	884	884	884	884	0
66	20250305	180000	93637930	884	884	884	884	0
67	20250305	175900	93637930	884	884	884	884	0
68	20250305	175800	93637930	884	884	884	884	0
69	20250305	175700	93637930	884	884	884	884	0
70	20250305	175600	93637930	884	884	884	884	0
71	20250305	175500	93637930	884	884	884	884	0
72	20250305	175400	93637930	884	884	884	884	0
73	20250305	175300	93637930	884	884	884	884	0
74	20250305	175200	93637930	884	884	884	884	0
75	20250305	175100	93637930	884	884	884	884	0
76	20250305	175000	93637930	884	884	884	884	0
77	20250305	174900	93637930	884	884	884	884	0
78	20250305	174800	93637930	884	884	884	884	0
79	20250305	174700	93637930	884	884	884	884	0
80	20250305	174600	93637930	884	884	884	884	0
81	20250305	174500	93637930	884	884	884	884	0
82	20250305	174400	93637930	884	884	884	884	0
83	20250305	174300	93637930	884	884	884	884	0
84	20250305	174200	93637930	884	884	884	884	0
85	20250305	174100	93637930	884	884	884	884	0
86	20250305	174000	93637930	884	884	884	884	0
87	20250305	173900	93637930	884	884	884	884	0
88	20250305	173800	93637930	884	884	884	884	0
89	20250305	173700	93637930	884	884	884	884	0
90	20250305	173600	93637930	884	884	884	884	0
91	20250305	173500	93637930	884	884	884	884	0
92	20250305	173400	93637930	884	884	884	884	1050
93	20250305	173300	93637930	884	884	884	884	0
94	20250305	173200	93637930	884	884	884	884	0
95	20250305	173100	93637930	884	884	884	884	0
96	20250305	173000	93637930	884	884	884	884	0
97	20250305	172900	93637930	884	884	884	884	0
98	20250305	172800	93637930	884	884	884	884	0
99	20250305	172700	93637930	884	884	884	884	0
100	20250305	172600	93637930	884	884	884	884	0
101	20250305	172500	93637930	884	884	884	884	0
102	20250305	172400	93637930	884	884	884	884	0
103	20250305	172300	93637930	884	884	884	884	0
104	20250305	172200	93637930	884	884	884	884	0
105	20250305	172100	93637930	884	884	884	884	0
106	20250305	172000	93637930	884	884	884	884	0
107	20250305	171900	93637930	884	884	884	884	0
108	20250305	171800	93637930	884	884	884	884	0
109	20250305	171700	93637930	884	884	884	884	0
110	20250305	171600	93637930	884	884	884	884	0
111	20250305	171500	93637930	884	884	884	884	0
112	20250305	171400	93637930	884	884	884	884	0
113	20250305	171300	93637930	884	884	884	884	0
114	20250305	171200	93637930	884	884	884	884	0
115	20250305	171100	93637930	884	884	884	884	0
116	20250305	171000	93637930	884	884	884	884	0
117	20250305	170900	93637930	884	884	884	884	0
118	20250305	170800	93637930	884	884	884	884	0
119	20250305	170700	93637930	884	884	884	884	0
120	20250305	170600	93637930	884	884	884	884	0
121	20250305	170500	93637930	884	884	884	884	0
122	20250305	170400	93637930	884	884	884	884	1050
123	20250305	170300	93637930	884	884	884	884	0
124	20250305	170200	93637930	884	884	884	884	0
125	20250305	170100	93637930	884	884	884	884	0
126	20250305	170000	93637930	884	884	884	884	0
127	20250305	165900	93637930	884	884	884	884	0
128	20250305	165800	93637930	884	884	884	884	0
129	20250305	165700	93637930	884	884	884	884	0
130	20250305	165600	93637930	884	884	884	884	0
131	20250305	165500	93637930	884	884	884	884	0
132	20250305	165400	93637930	884	884	884	884	0
133	20250305	165300	93637930	884	884	884	884	0
134	20250305	165200	93637930	884	884	884	884	0
135	20250305	165100	93637930	884	884	884	884	0
136	20250305	165000	93637930	884	884	884	884	0
137	20250305	164900	93637930	884	884	884	884	0
138	20250305	164800	93637930	884	884	884	884	0
139	20250305	164700	93637930	884	884	884	884	0
140	20250305	164600	93637930	884	884	884	884	0
141	20250305	164500	93637930	884	884	884	884	0
142	20250305	164400	93637930	884	884	884	884	0
143	20250305	164300	93637930	884	884	884	884	0
144	20250305	164200	93637930	884	884	884	884	0
145	20250305	164100	93637930	884	884	884	884	0
146	20250305	164000	93637930	884	884	884	884	0
147	20250305	163900	93637930	884	884	884	884	0
148	20250305	163800	93637930	884	884	884	884	0
149	20250305	163700	93637930	884	884	884	884	0
150	20250305	163600	93637930	884	884	884	884	0
151	20250305	163500	93637930	884	884	884	884	0
152	20250305	163400	93637930	884	884	884	884	1050
153	20250305	163300	93637930	884	884	884	884	0
154	20250305	163200	93637930	884	884	884	884	0
155	20250305	163100	93637930	884	884	884	884	0
156	20250305	163000	93637930	884	884	884	884	0
157	20250305	162900	93637930	884	884	884	884	0
158	20250305	162800	93637930	884	884	884	884	0
159	20250305	162700	93637930	884	884	884	884	0
160	20250305	162600	93637930	884	884	884	884	0
161	20250305	162500	93637930	884	884	884	884	0
162	20250305	162400	93637930	884	884	884	884	0
163	20250305	162300	93637930	884	884	884	884	0
164	20250305	162200	93637930	884	884	884	884	0
165	20250305	162100	93637930	884	884	884	884	0
166	20250305	162000	93637930	884	884	884	884	0
167	20250305	161900	93637930	884	884	884	884	0
168	20250305	161800	93637930	884	884	884	884	0
169	20250305	161700	93637930	884	884	884	884	0
170	20250305	161600	93637930	884	884	884	884	0
171	20250305	161500	93637930	884	884	884	884	0
172	20250305	161400	93637930	884	884	884	884	0
173	20250305	161300	93637930	884	884	884	884	0
174	20250305	161200	93637930	884	884	884	884	0
175	20250305	161100	93637930	884	884	884	884	0
176	20250305	161000	93637930	884	884	884	884	0
177	20250305	160900	93637930	884	884	884	884	0
178	20250305	160800	93637930	884	884	884	884	0
179	20250305	160700	93637930	884	884	884	884	0
180	20250305	160600	93637930	884	884	884	884	0
181	20250305	160500	93637930	884	884	884	884	0
182	20250305	160400	93637930	884	884	884	884	1050
183	20250305	160300	93637930	884	884	884	884	0
184	20250305	160200	93637930	884	884	884	884	0
185	20250305	160100	93637930	884	884	884	884	0
186	20250305	160000	93637930	884	884	884	884	0
187	20250305	155900	93637930	884	884	884	884	0
188	20250305	155800	93637930	884	884	884	884	0
189	20250305	155700	93637930	884	884	884	884	0
190	20250305	155600	93637930	884	884	884	884	0
191	20250305	155500	93637930	884	884	884	884	0
192	20250305	155400	93637930	884	884	884	884	0
193	20250305	155300	93637930	884	884	884	884	0
194	20250305	155200	93637930	884	884	884	884	0
195	20250305	155100	93637930	884	884	884	884	0
196	20250305	155000	93637930	884	884	884	884	0
197	20250305	154900	93637930	884	884	884	884	0
198	20250305	154800	93637930	884	884	884	884	0
199	20250305	154700	93637930	884	884	884	884	0
200	20250305	154600	93637930	884	884	884	884	0
201	20250305	154500	93637930	884	884	884	884	0
202	20250305	154400	93637930	884	884	884	884	0
203	20250305	154300	93637930	884	884	884	884	0
204	20250305	154200	93637930	884	884	884	884	0
205	20250305	154100	93637930	884	884	884	884	0
206	20250305	154000	93637930	884	884	884	884	0
207	20250305	153900	93637930	884	884	884	884	0
208	20250305	153800	93637930	884	884	884	884	0
209	20250305	153700	93637930	884	884	884	884	0
210	20250305	153600	93637930	884	884	884	884	0
211	20250305	153500	93637930	884	884	884	884	0
212	20250305	153400	93637930	884	884	884	884	1050
213	20250305	153300	93637930	884	884	884	884	0
214	20250305	153200	93637930	884	884	884	884	0
215	20250305	153100	93637930	884	884	884	884	0
216	20250305	153000	93637930	884	884	884	884	1050
217	20250305	152900	92709730	890	890	890	890	0
218	20250305	152800	92709730	890	890	890	890	0
219	20250305	152700	92709730	890	890	890	890	0
220	20250305	152600	92709730	890	890	890	890	0
221	20250305	152500	92709730	890	890	890	890	0
222	20250305	152400	92709730	890	890	890	890	0
223	20250305	152300	92709730	890	890	890	890	0
224	20250305	152200	92709730	890	890	890	890	0
225	20250305	152100	92709730	890	890	890	890	0
226	20250305	152000	92709730	890	890	890	890	0
227	20250305	151900	92709730	890	890	890	890	0
228	20250305	151800	92709730	890	890	890	890	0
229	20250305	151700	92709730	890	891	891	884	555
230	20250305	151600	92218641	887	887	887	887	72
231	20250305	151500	92154777	892	892	892	892	0
232	20250305	151400	92154777	892	891	892	891	2
233	20250305	151300	92152994	892	892	892	892	0
234	20250305	151200	92152994	892	892	892	892	0
235	20250305	151100	92152994	892	892	892	892	1
236	20250305	151000	92152102	892	892	892	892	0
237	20250305	150900	92152102	892	892	892	892	1
238	20250305	150800	92151210	887	887	887	887	0
239	20250305	150700	92151210	887	887	887	887	0
240	20250305	150600	92151210	887	892	892	887	99
241	20250305	150500	92062917	892	892	892	892	1500
242	20250305	150400	90724917	892	892	892	892	0
243	20250305	150300	90724917	892	887	892	887	147
244	20250305	150200	90594523	890	890	890	890	10
245	20250305	150100	90585623	890	890	890	890	0
246	20250305	150000	90585623	890	890	890	890	0
247	20250305	145900	90585623	890	890	890	890	2447
248	20250305	145800	88407793	890	890	890	890	700
249	20250305	145700	87784793	887	887	887	887	0
250	20250305	145600	87784793	887	887	887	887	0
251	20250305	145500	87784793	887	890	890	887	2
252	20250305	145400	87783016	890	890	890	890	0
253	20250305	145300	87783016	890	890	890	890	0
254	20250305	145200	87783016	890	890	890	890	0
255	20250305	145100	87783016	890	889	890	889	123
256	20250305	145000	87673668	889	889	889	889	39
257	20250305	144900	87638997	890	890	890	890	0
258	20250305	144800	87638997	890	890	890	890	0
259	20250305	144700	87638997	890	890	890	890	0
260	20250305	144600	87638997	890	889	891	889	2066
261	20250305	144500	85802200	889	889	889	889	3
262	20250305	144400	85799533	895	895	895	895	0
263	20250305	144300	85799533	895	895	895	895	0
264	20250305	144200	85799533	895	895	895	895	0
265	20250305	144100	85799533	895	895	895	895	0
266	20250305	144000	85799533	895	895	895	895	0
267	20250305	143900	85799533	895	895	895	895	0
268	20250305	143800	85799533	895	895	895	895	0
269	20250305	143700	85799533	895	895	895	895	0
270	20250305	143600	85799533	895	890	895	890	42
271	20250305	143500	85762060	889	889	889	889	0
272	20250305	143400	85762060	889	887	889	887	172
273	20250305	143300	85609154	889	889	889	889	0
274	20250305	143200	85609154	889	889	889	889	0
275	20250305	143100	85609154	889	889	889	889	0
276	20250305	143000	85609154	889	889	889	889	0
277	20250305	142900	85609154	889	889	889	889	0
278	20250305	142800	85609154	889	889	889	889	0
279	20250305	142700	85609154	889	889	889	889	0
280	20250305	142600	85609154	889	889	889	889	0
281	20250305	142500	85609154	889	889	889	889	0
282	20250305	142400	85609154	889	889	889	889	0
283	20250305	142300	85609154	889	889	889	889	0
284	20250305	142200	85609154	889	889	889	889	1
285	20250305	142100	85608265	892	892	892	892	0
286	20250305	142000	85608265	892	892	892	892	0
287	20250305	141900	85608265	892	892	892	892	1
288	20250305	141800	85607373	887	892	893	887	2102
289	20250305	141700	83739676	898	898	898	898	1
290	20250305	141600	83738778	897	890	897	890	2
291	20250305	141500	83736991	898	898	898	898	0
292	20250305	141400	83736991	898	898	898	898	0
293	20250305	141300	83736991	898	898	898	898	0
294	20250305	141200	83736991	898	898	898	898	0
295	20250305	141100	83736991	898	898	898	898	0
296	20250305	141000	83736991	898	898	898	898	0
297	20250305	140900	83736991	898	898	898	898	0
298	20250305	140800	83736991	898	898	898	898	0
299	20250305	140700	83736991	898	898	898	898	0
300	20250305	140600	83736991	898	898	898	898	0
301	20250305	140500	83736991	898	898	898	898	0
302	20250305	140400	83736991	898	893	898	893	3
303	20250305	140300	83734302	898	898	898	898	0
304	20250305	140200	83734302	898	897	898	897	540
305	20250305	140100	83249921	897	897	897	897	0
306	20250305	140000	83249921	897	897	897	897	1
307	20250305	135900	83249024	897	897	897	897	4
308	20250305	135800	83245436	898	893	898	893	305
309	20250305	135700	82972510	893	893	893	893	1
310	20250305	135600	82971617	892	892	892	892	56
311	20250305	135500	82921665	892	887	892	887	9356
312	20250305	135400	74601790	887	887	887	887	0
313	20250305	135300	74601790	887	887	887	887	0
314	20250305	135200	74601790	887	887	887	887	0
315	20250305	135100	74601790	887	887	887	887	0
316	20250305	135000	74601790	887	887	887	887	0
317	20250305	134900	74601790	887	887	887	887	0
318	20250305	134800	74601790	887	887	887	887	0
319	20250305	134700	74601790	887	887	887	887	1
320	20250305	134600	74600903	887	887	887	887	0
321	20250305	134500	74600903	887	887	887	887	0
322	20250305	134400	74600903	887	887	887	887	0
323	20250305	134300	74600903	887	887	887	887	0
324	20250305	134200	74600903	887	887	887	887	75
325	20250305	134100	74534378	887	887	887	887	0
326	20250305	134000	74534378	887	887	887	887	0
327	20250305	133900	74534378	887	887	887	887	0
328	20250305	133800	74534378	887	887	887	887	0
329	20250305	133700	74534378	887	887	887	887	0
330	20250305	133600	74534378	887	886	887	885	175
331	20250305	133500	74379351	887	887	887	887	0
332	20250305	133400	74379351	887	887	887	887	0
333	20250305	133300	74379351	887	887	887	887	753
334	20250305	133200	73711440	887	887	887	887	0
335	20250305	133100	73711440	887	887	887	887	0
336	20250305	133000	73711440	887	887	887	887	0
337	20250305	132900	73711440	887	887	887	887	0
338	20250305	132800	73711440	887	887	887	887	101
339	20250305	132700	73621853	886	886	886	886	0
340	20250305	132600	73621853	886	886	886	886	100
341	20250305	132500	73533253	887	887	887	887	0
342	20250305	132400	73533253	887	886	887	886	2
343	20250305	132300	73531480	887	887	887	887	1
344	20250305	132200	73530593	886	886	886	886	1
345	20250305	132100	73529707	887	887	887	887	0
346	20250305	132000	73529707	887	887	887	887	0
347	20250305	131900	73529707	887	887	887	887	800
348	20250305	131800	72820107	887	887	887	887	0
349	20250305	131700	72820107	887	887	887	887	0
350	20250305	131600	72820107	887	887	887	887	400
351	20250305	131500	72465307	887	887	887	887	31
352	20250305	131400	72437810	887	887	887	887	0
353	20250305	131300	72437810	887	886	887	886	926
354	20250305	131200	71617373	886	886	886	886	81
355	20250305	131100	71545607	886	886	886	886	1110
356	20250305	131000	70562147	887	887	887	887	0
357	20250305	130900	70562147	887	887	887	887	28
358	20250305	130800	70537311	887	887	887	887	0
359	20250305	130700	70537311	887	887	887	887	0
360	20250305	130600	70537311	887	887	887	887	1
361	20250305	130500	70536424	888	888	888	888	1
362	20250305	130400	70535536	883	883	883	883	2
363	20250305	130300	70533770	888	888	888	888	1
364	20250305	130200	70532882	883	883	883	883	0
365	20250305	130100	70532882	883	883	883	883	0
366	20250305	130000	70532882	883	884	884	883	35
367	20250305	125900	70501967	889	888	889	888	2
368	20250305	125800	70500190	886	883	886	883	2101
369	20250305	125700	68638707	886	886	886	886	1
370	20250305	125600	68637821	884	884	884	884	0
371	20250305	125500	68637821	884	884	884	884	0
372	20250305	125400	68637821	884	884	884	884	513
373	20250305	125300	68184329	884	884	884	884	0
374	20250305	125200	68184329	884	884	884	884	1
375	20250305	125100	68183445	890	890	890	890	0
376	20250305	125000	68183445	890	890	890	890	1
377	20250305	124900	68182555	884	884	884	884	50
378	20250305	124800	68138355	890	889	890	889	751
379	20250305	124700	67470190	890	886	890	886	3
380	20250305	124600	67467524	887	887	887	887	0
381	20250305	124500	67467524	887	882	890	882	11798
382	20250305	124400	56998577	882	882	882	882	0
383	20250305	124300	56998577	882	882	882	882	0
384	20250305	124200	56998577	882	882	882	882	8191
385	20250305	124100	49774115	882	880	882	880	8892
386	20250305	124000	41939176	880	879	880	879	1048
387	20250305	123900	41017824	878	877	878	877	4153
388	20250305	123800	37372563	874	874	874	874	0
389	20250305	123700	37372563	874	874	874	874	0
390	20250305	123600	37372563	874	874	874	874	1
391	20250305	123500	37371689	874	874	874	874	0
392	20250305	123400	37371689	874	874	874	874	0
393	20250305	123300	37371689	874	874	874	874	100
394	20250305	123200	37284289	877	877	877	877	0
395	20250305	123100	37284289	877	877	877	877	0
396	20250305	123000	37284289	877	877	877	877	0
397	20250305	122900	37284289	877	877	877	877	1
398	20250305	122800	37283412	872	874	874	872	8000
399	20250305	122700	30302517	877	877	877	877	57
400	20250305	122600	30252528	877	877	877	877	0
401	20250305	122500	30252528	877	877	877	877	0
402	20250305	122400	30252528	877	877	877	877	0
403	20250305	122300	30252528	877	877	877	877	0
404	20250305	122200	30252528	877	876	877	876	500
405	20250305	122100	29814188	876	876	876	876	0
406	20250305	122000	29814188	876	876	876	876	0
407	20250305	121900	29814188	876	876	876	876	0
408	20250305	121800	29814188	876	876	876	876	1
409	20250305	121700	29813312	873	873	873	873	0
410	20250305	121600	29813312	873	873	873	873	0
411	20250305	121500	29813312	873	876	876	873	161
412	20250305	121400	29672279	876	876	876	876	0
413	20250305	121300	29672279	876	876	876	876	0
414	20250305	121200	29672279	876	876	876	876	3
415	20250305	121100	29669651	877	877	877	877	0
416	20250305	121000	29669651	877	877	877	877	0
417	20250305	120900	29669651	877	877	877	877	0
418	20250305	120800	29669651	877	877	877	877	0
419	20250305	120700	29669651	877	877	877	877	0
420	20250305	120600	29669651	877	877	877	877	0
421	20250305	120500	29669651	877	877	877	877	0
422	20250305	120400	29669651	877	877	877	877	0
423	20250305	120300	29669651	877	877	877	877	0
424	20250305	120200	29669651	877	877	877	877	0
425	20250305	120100	29669651	877	877	877	877	0
426	20250305	120000	29669651	877	874	877	874	2
427	20250305	115900	29667900	877	877	877	877	0
428	20250305	115800	29667900	877	877	877	877	0
429	20250305	115700	29667900	877	877	877	877	0
430	20250305	115600	29667900	877	877	877	877	1
431	20250305	115500	29667023	877	877	877	877	0
432	20250305	115400	29667023	877	876	877	876	2
433	20250305	115300	29665270	877	877	877	877	0
434	20250305	115200	29665270	877	877	877	877	0
435	20250305	115100	29665270	877	877	877	877	0
436	20250305	115000	29665270	877	877	877	877	0
437	20250305	114900	29665270	877	872	877	871	503
438	20250305	114800	29227024	877	877	877	877	10
439	20250305	114700	29218254	877	877	877	877	0
440	20250305	114600	29218254	877	877	877	877	1
441	20250305	114500	29217377	872	872	872	872	0
442	20250305	114400	29217377	872	872	872	872	14
443	20250305	114300	29205169	877	872	877	872	3
444	20250305	114200	29202548	872	873	873	872	999
445	20250305	114100	28331189	877	877	877	877	0
446	20250305	114000	28331189	877	877	877	877	0
447	20250305	113900	28331189	877	877	877	877	0
448	20250305	113800	28331189	877	877	877	877	0
449	20250305	113700	28331189	877	877	877	877	0
450	20250305	113600	28331189	877	877	877	877	0
451	20250305	113500	28331189	877	877	877	877	0
452	20250305	113400	28331189	877	877	877	877	0
453	20250305	113300	28331189	877	877	877	877	0
454	20250305	113200	28331189	877	877	877	877	0
455	20250305	113100	28331189	877	877	877	877	0
456	20250305	113000	28331189	877	877	877	877	0
457	20250305	112900	28331189	877	877	877	877	0
458	20250305	112800	28331189	877	877	877	877	0
459	20250305	112700	28331189	877	877	877	877	0
460	20250305	112600	28331189	877	877	877	877	0
461	20250305	112500	28331189	877	877	877	877	0
462	20250305	112400	28331189	877	877	877	877	0
463	20250305	112300	28331189	877	877	877	877	0
464	20250305	112200	28331189	877	877	877	877	0
465	20250305	112100	28331189	877	877	877	877	0
466	20250305	112000	28331189	877	877	877	877	0
467	20250305	111900	28331189	877	877	877	877	0
468	20250305	111800	28331189	877	877	877	877	0
469	20250305	111700	28331189	877	877	877	877	0
470	20250305	111600	28331189	877	878	878	877	536
471	20250305	111500	27861116	877	877	877	877	804
472	20250305	111400	27156008	871	871	871	871	0
473	20250305	111300	27156008	871	871	871	871	0
474	20250305	111200	27156008	871	875	875	871	500
475	20250305	111100	26719550	875	875	875	875	0
476	20250305	111000	26719550	875	875	875	875	0
477	20250305	110900	26719550	875	875	875	875	0
478	20250305	110800	26719550	875	875	875	875	2
479	20250305	110700	26717800	877	877	877	877	40
480	20250305	110600	26682720	877	877	877	877	0
481	20250305	110500	26682720	877	877	877	877	2
482	20250305	110400	26680966	877	877	877	877	10
483	20250305	110300	26672196	877	877	877	877	0
484	20250305	110200	26672196	877	877	877	877	0
485	20250305	110100	26672196	877	877	877	877	0
486	20250305	110000	26672196	877	877	877	877	0
487	20250305	105900	26672196	877	877	877	877	0
488	20250305	105800	26672196	877	877	877	877	0
489	20250305	105700	26672196	877	877	877	877	0
490	20250305	105600	26672196	877	877	877	877	0
491	20250305	105500	26672196	877	877	877	877	20
492	20250305	105400	26654656	878	878	878	878	0
493	20250305	105300	26654656	878	878	878	878	0
494	20250305	105200	26654656	878	878	878	878	1
495	20250305	105100	26653778	874	874	874	874	0
496	20250305	105000	26653778	874	874	874	874	0
497	20250305	104900	26653778	874	874	874	874	61
498	20250305	104800	26600464	878	878	878	878	0
499	20250305	104700	26600464	878	878	878	878	0
500	20250305	104600	26600464	878	878	878	878	0
501	20250305	104500	26600464	878	878	878	878	0
502	20250305	104400	26600464	878	878	878	878	0
503	20250305	104300	26600464	878	878	878	878	0
504	20250305	104200	26600464	878	876	878	876	107
505	20250305	104100	26506718	878	878	878	878	61
506	20250305	104000	26453160	878	878	878	878	0
507	20250305	103900	26453160	878	878	878	878	0
508	20250305	103800	26453160	878	878	878	878	0
509	20250305	103700	26453160	878	878	878	878	0
510	20250305	103600	26453160	878	878	878	878	0
511	20250305	103500	26453160	878	878	878	878	0
512	20250305	103400	26453160	878	878	878	878	7
513	20250305	103300	26447014	878	878	878	878	0
514	20250305	103200	26447014	878	878	878	878	10
515	20250305	103100	26438234	878	878	878	878	0
516	20250305	103000	26438234	878	878	878	878	0
517	20250305	102900	26438234	878	878	878	878	0
518	20250305	102800	26438234	878	878	878	878	1
519	20250305	102700	26437356	878	878	878	878	0
520	20250305	102600	26437356	878	877	878	870	501
521	20250305	102500	26000797	878	878	878	878	10001
522	20250305	102400	17219919	878	878	878	878	10000
523	20250305	102300	8439919	878	878	878	878	0
524	20250305	102200	8439919	878	878	878	878	1
525	20250305	102100	8439041	875	875	875	875	0
526	20250305	102000	8439041	875	875	875	875	0
527	20250305	101900	8439041	875	875	875	875	6
528	20250305	101800	8433791	879	879	879	879	0
529	20250305	101700	8433791	879	875	879	875	469
530	20250305	101600	8023392	875	875	875	875	2
531	20250305	101500	8021642	875	875	875	875	0
532	20250305	101400	8021642	875	875	875	875	0
533	20250305	101300	8021642	875	875	875	875	1
534	20250305	101200	8020767	875	875	875	875	16
535	20250305	101100	8006767	875	875	875	875	0
536	20250305	101000	8006767	875	875	875	875	23
537	20250305	100900	7986642	875	875	875	875	0
538	20250305	100800	7986642	875	875	875	875	1
539	20250305	100700	7985767	879	879	879	879	0
540	20250305	100600	7985767	879	879	879	879	0
541	20250305	100500	7985767	879	879	879	879	5
542	20250305	100400	7981372	872	872	872	872	1
543	20250305	100300	7980500	879	876	879	876	240
544	20250305	100200	7769655	875	875	875	875	527
545	20250305	100100	7308530	875	875	875	875	473
546	20250305	100000	6894655	877	878	878	877	60
547	20250305	095900	6842005	878	874	878	874	42
548	20250305	095800	6805133	872	872	872	872	0
549	20250305	095700	6805133	872	872	872	872	257
550	20250305	095600	6581029	872	872	872	872	0
551	20250305	095500	6581029	872	872	872	872	1
552	20250305	095400	6580157	876	876	876	876	210
553	20250305	095300	6396197	879	872	879	872	463
554	20250305	095200	5989731	871	871	871	871	60
555	20250305	095100	5937471	871	871	871	871	0
556	20250305	095000	5937471	871	871	871	871	0
557	20250305	094900	5937471	871	871	871	871	1
558	20250305	094800	5936600	871	871	871	871	0
559	20250305	094700	5936600	871	871	871	871	0
560	20250305	094600	5936600	871	871	871	871	3
561	20250305	094500	5933987	871	871	871	871	12
562	20250305	094400	5923535	868	873	873	868	26
563	20250305	094300	5900842	875	868	875	867	1255
564	20250305	094200	4812614	875	875	875	875	115
565	20250305	094100	4711989	874	874	874	874	0
566	20250305	094000	4711989	874	874	874	874	4
567	20250305	093900	4708493	874	874	874	874	10
568	20250305	093800	4699753	874	874	874	874	4
569	20250305	093700	4696257	875	875	875	875	5
570	20250305	093600	4691882	867	870	876	867	1776
571	20250305	093500	3148891	876	876	876	876	2
572	20250305	093400	3147139	870	871	871	870	250
573	20250305	093300	2929638	870	870	870	870	1
574	20250305	093200	2928768	870	875	877	870	1026
575	20250305	093100	2034927	876	876	876	876	1
576	20250305	093000	2034051	877	872	877	872	27
577	20250305	092900	2010502	878	878	878	878	0
578	20250305	092800	2010502	878	878	878	878	0
579	20250305	092700	2010502	878	878	878	878	0
580	20250305	092600	2010502	878	878	878	878	0
581	20250305	092500	2010502	878	878	878	878	0
582	20250305	092400	2010502	878	878	878	878	0
583	20250305	092300	2010502	878	876	878	875	204
584	20250305	092200	1831448	876	876	877	876	101
585	20250305	092100	1742905	875	875	875	875	0
586	20250305	092000	1742905	875	875	875	875	2
587	20250305	091900	1741155	878	878	878	878	1464
588	20250305	091800	455763	878	878	878	878	19
589	20250305	091700	439081	878	878	878	878	56
590	20250305	091600	389913	878	878	878	878	0
591	20250305	091500	389913	878	878	878	878	0
592	20250305	091400	389913	878	878	878	878	0
593	20250305	091300	389913	878	878	878	878	1
594	20250305	091200	389035	875	875	875	875	0
595	20250305	091100	389035	875	875	875	875	6
596	20250305	091000	383785	878	879	879	878	48
597	20250305	090900	341594	879	879	879	879	2
598	20250305	090800	339836	879	879	879	879	8
599	20250305	090700	332804	880	880	880	880	0
600	20250305	090600	332804	880	880	880	880	0
601	20250305	090500	332804	880	880	880	880	1
602	20250305	090400	331924	879	879	879	879	10
603	20250305	090300	323134	879	878	879	878	26
604	20250305	090200	300305	878	878	878	878	90
605	20250305	090100	221285	878	878	878	878	137
606	20250305	090000	100999	878	870	878	870	116