KissMeData/022220/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190800	153408057	921	921	921	921	9224
3	20250305	190700	153408057	921	921	921	921	0
4	20250305	190600	153408057	921	921	921	921	0
5	20250305	190500	153408057	921	921	921	921	0
6	20250305	190400	153408057	921	921	921	921	0
7	20250305	190300	153408057	921	921	921	921	0
8	20250305	190200	153408057	921	921	921	921	0
9	20250305	190100	153408057	921	921	921	921	0
10	20250305	190000	153408057	921	921	921	921	0
11	20250305	185900	153408057	921	921	921	921	0
12	20250305	185800	153408057	921	921	921	921	0
13	20250305	185700	153408057	921	921	921	921	0
14	20250305	185600	153408057	921	921	921	921	0
15	20250305	185500	153408057	921	921	921	921	0
16	20250305	185400	153408057	921	921	921	921	0
17	20250305	185300	153408057	921	921	921	921	0
18	20250305	185200	153408057	921	921	921	921	0
19	20250305	185100	153408057	921	921	921	921	0
20	20250305	185000	153408057	921	921	921	921	0
21	20250305	184900	153408057	921	921	921	921	0
22	20250305	184800	153408057	921	921	921	921	0
23	20250305	184700	153408057	921	921	921	921	0
24	20250305	184600	153408057	921	921	921	921	0
25	20250305	184500	153408057	921	921	921	921	0
26	20250305	184400	153408057	921	921	921	921	0
27	20250305	184300	153408057	921	921	921	921	0
28	20250305	184200	153408057	921	921	921	921	0
29	20250305	184100	153408057	921	921	921	921	0
30	20250305	184000	153408057	921	921	921	921	0
31	20250305	183900	153408057	921	921	921	921	0
32	20250305	183800	153408057	921	921	921	921	9224
33	20250305	183700	153408057	921	921	921	921	0
34	20250305	183600	153408057	921	921	921	921	0
35	20250305	183500	153408057	921	921	921	921	0
36	20250305	183400	153408057	921	921	921	921	0
37	20250305	183300	153408057	921	921	921	921	0
38	20250305	183200	153408057	921	921	921	921	0
39	20250305	183100	153408057	921	921	921	921	0
40	20250305	183000	153408057	921	921	921	921	0
41	20250305	182900	153408057	921	921	921	921	0
42	20250305	182800	153408057	921	921	921	921	0
43	20250305	182700	153408057	921	921	921	921	0
44	20250305	182600	153408057	921	921	921	921	0
45	20250305	182500	153408057	921	921	921	921	0
46	20250305	182400	153408057	921	921	921	921	0
47	20250305	182300	153408057	921	921	921	921	0
48	20250305	182200	153408057	921	921	921	921	0
49	20250305	182100	153408057	921	921	921	921	0
50	20250305	182000	153408057	921	921	921	921	0
51	20250305	181900	153408057	921	921	921	921	0
52	20250305	181800	153408057	921	921	921	921	0
53	20250305	181700	153408057	921	921	921	921	0
54	20250305	181600	153408057	921	921	921	921	0
55	20250305	181500	153408057	921	921	921	921	0
56	20250305	181400	153408057	921	921	921	921	0
57	20250305	181300	153408057	921	921	921	921	0
58	20250305	181200	153408057	921	921	921	921	0
59	20250305	181100	153408057	921	921	921	921	0
60	20250305	181000	153408057	921	921	921	921	0
61	20250305	180900	153408057	921	921	921	921	0
62	20250305	180800	153408057	921	921	921	921	9224
63	20250305	180700	153408057	921	921	921	921	0
64	20250305	180600	153408057	921	921	921	921	0
65	20250305	180500	153408057	921	921	921	921	0
66	20250305	180400	153408057	921	921	921	921	0
67	20250305	180300	153408057	921	921	921	921	0
68	20250305	180200	153408057	921	921	921	921	0
69	20250305	180100	153408057	921	921	921	921	0
70	20250305	180000	153408057	921	921	921	921	0
71	20250305	175900	153408057	921	921	921	921	0
72	20250305	175800	153408057	921	921	921	921	0
73	20250305	175700	153408057	921	921	921	921	0
74	20250305	175600	153408057	921	921	921	921	0
75	20250305	175500	153408057	921	921	921	921	0
76	20250305	175400	153408057	921	921	921	921	0
77	20250305	175300	153408057	921	921	921	921	0
78	20250305	175200	153408057	921	921	921	921	0
79	20250305	175100	153408057	921	921	921	921	0
80	20250305	175000	153408057	921	921	921	921	0
81	20250305	174900	153408057	921	921	921	921	0
82	20250305	174800	153408057	921	921	921	921	0
83	20250305	174700	153408057	921	921	921	921	0
84	20250305	174600	153408057	921	921	921	921	0
85	20250305	174500	153408057	921	921	921	921	0
86	20250305	174400	153408057	921	921	921	921	0
87	20250305	174300	153408057	921	921	921	921	0
88	20250305	174200	153408057	921	921	921	921	0
89	20250305	174100	153408057	921	921	921	921	0
90	20250305	174000	153408057	921	921	921	921	0
91	20250305	173900	153408057	921	921	921	921	0
92	20250305	173800	153408057	921	921	921	921	9224
93	20250305	173700	153408057	921	921	921	921	0
94	20250305	173600	153408057	921	921	921	921	0
95	20250305	173500	153408057	921	921	921	921	0
96	20250305	173400	153408057	921	921	921	921	0
97	20250305	173300	153408057	921	921	921	921	0
98	20250305	173200	153408057	921	921	921	921	0
99	20250305	173100	153408057	921	921	921	921	0
100	20250305	173000	153408057	921	921	921	921	0
101	20250305	172900	153408057	921	921	921	921	0
102	20250305	172800	153408057	921	921	921	921	0
103	20250305	172700	153408057	921	921	921	921	0
104	20250305	172600	153408057	921	921	921	921	0
105	20250305	172500	153408057	921	921	921	921	0
106	20250305	172400	153408057	921	921	921	921	0
107	20250305	172300	153408057	921	921	921	921	0
108	20250305	172200	153408057	921	921	921	921	0
109	20250305	172100	153408057	921	921	921	921	0
110	20250305	172000	153408057	921	921	921	921	0
111	20250305	171900	153408057	921	921	921	921	0
112	20250305	171800	153408057	921	921	921	921	0
113	20250305	171700	153408057	921	921	921	921	0
114	20250305	171600	153408057	921	921	921	921	0
115	20250305	171500	153408057	921	921	921	921	0
116	20250305	171400	153408057	921	921	921	921	0
117	20250305	171300	153408057	921	921	921	921	0
118	20250305	171200	153408057	921	921	921	921	0
119	20250305	171100	153408057	921	921	921	921	0
120	20250305	171000	153408057	921	921	921	921	0
121	20250305	170900	153408057	921	921	921	921	0
122	20250305	170800	153408057	921	921	921	921	9224
123	20250305	170700	153408057	921	921	921	921	0
124	20250305	170600	153408057	921	921	921	921	0
125	20250305	170500	153408057	921	921	921	921	0
126	20250305	170400	153408057	921	921	921	921	0
127	20250305	170300	153408057	921	921	921	921	0
128	20250305	170200	153408057	921	921	921	921	0
129	20250305	170100	153408057	921	921	921	921	0
130	20250305	170000	153408057	921	921	921	921	0
131	20250305	165900	153408057	921	921	921	921	0
132	20250305	165800	153408057	921	921	921	921	0
133	20250305	165700	153408057	921	921	921	921	0
134	20250305	165600	153408057	921	921	921	921	0
135	20250305	165500	153408057	921	921	921	921	0
136	20250305	165400	153408057	921	921	921	921	0
137	20250305	165300	153408057	921	921	921	921	0
138	20250305	165200	153408057	921	921	921	921	0
139	20250305	165100	153408057	921	921	921	921	0
140	20250305	165000	153408057	921	921	921	921	0
141	20250305	164900	153408057	921	921	921	921	0
142	20250305	164800	153408057	921	921	921	921	0
143	20250305	164700	153408057	921	921	921	921	0
144	20250305	164600	153408057	921	921	921	921	0
145	20250305	164500	153408057	921	921	921	921	0
146	20250305	164400	153408057	921	921	921	921	0
147	20250305	164300	153408057	921	921	921	921	0
148	20250305	164200	153408057	921	921	921	921	0
149	20250305	164100	153408057	921	921	921	921	0
150	20250305	164000	153408057	921	921	921	921	0
151	20250305	163900	153408057	921	921	921	921	0
152	20250305	163800	153408057	921	921	921	921	9224
153	20250305	163700	153408057	921	921	921	921	0
154	20250305	163600	153408057	921	921	921	921	0
155	20250305	163500	153408057	921	921	921	921	0
156	20250305	163400	153408057	921	921	921	921	0
157	20250305	163300	153408057	921	921	921	921	0
158	20250305	163200	153408057	921	921	921	921	0
159	20250305	163100	153408057	921	921	921	921	0
160	20250305	163000	153408057	921	921	921	921	0
161	20250305	162900	153408057	921	921	921	921	0
162	20250305	162800	153408057	921	921	921	921	0
163	20250305	162700	153408057	921	921	921	921	0
164	20250305	162600	153408057	921	921	921	921	0
165	20250305	162500	153408057	921	921	921	921	0
166	20250305	162400	153408057	921	921	921	921	0
167	20250305	162300	153408057	921	921	921	921	0
168	20250305	162200	153408057	921	921	921	921	0
169	20250305	162100	153408057	921	921	921	921	0
170	20250305	162000	153408057	921	921	921	921	0
171	20250305	161900	153408057	921	921	921	921	0
172	20250305	161800	153408057	921	921	921	921	0
173	20250305	161700	153408057	921	921	921	921	0
174	20250305	161600	153408057	921	921	921	921	0
175	20250305	161500	153408057	921	921	921	921	0
176	20250305	161400	153408057	921	921	921	921	0
177	20250305	161300	153408057	921	921	921	921	0
178	20250305	161200	153408057	921	921	921	921	0
179	20250305	161100	153408057	921	921	921	921	0
180	20250305	161000	153408057	921	921	921	921	0
181	20250305	160900	153408057	921	921	921	921	0
182	20250305	160800	153408057	921	921	921	921	9224
183	20250305	160700	153408057	921	921	921	921	0
184	20250305	160600	153408057	921	921	921	921	0
185	20250305	160500	153408057	921	921	921	921	0
186	20250305	160400	153408057	921	921	921	921	0
187	20250305	160300	153408057	921	921	921	921	0
188	20250305	160200	153408057	921	921	921	921	0
189	20250305	160100	153408057	921	921	921	921	0
190	20250305	160000	153408057	921	921	921	921	0
191	20250305	155900	153408057	921	921	921	921	0
192	20250305	155800	153408057	921	921	921	921	0
193	20250305	155700	153408057	921	921	921	921	0
194	20250305	155600	153408057	921	921	921	921	0
195	20250305	155500	153408057	921	921	921	921	0
196	20250305	155400	153408057	921	921	921	921	0
197	20250305	155300	153408057	921	921	921	921	0
198	20250305	155200	153408057	921	921	921	921	0
199	20250305	155100	153408057	921	921	921	921	0
200	20250305	155000	153408057	921	921	921	921	0
201	20250305	154900	153408057	921	921	921	921	0
202	20250305	154800	153408057	921	921	921	921	0
203	20250305	154700	153408057	921	921	921	921	0
204	20250305	154600	153408057	921	921	921	921	0
205	20250305	154500	153408057	921	921	921	921	0
206	20250305	154400	153408057	921	921	921	921	0
207	20250305	154300	153408057	921	921	921	921	0
208	20250305	154200	153408057	921	921	921	921	0
209	20250305	154100	153408057	921	921	921	921	0
210	20250305	154000	153408057	921	921	921	921	0
211	20250305	153900	153408057	921	921	921	921	0
212	20250305	153800	153408057	921	921	921	921	9224
213	20250305	153700	153408057	921	921	921	921	0
214	20250305	153600	153408057	921	921	921	921	0
215	20250305	153500	153408057	921	921	921	921	0
216	20250305	153400	153408057	921	921	921	921	0
217	20250305	153300	153408057	921	921	921	921	0
218	20250305	153200	153408057	921	921	921	921	0
219	20250305	153100	153408057	921	921	921	921	0
220	20250305	153000	153408057	921	921	921	921	9224
221	20250305	152900	144912753	923	923	923	923	0
222	20250305	152800	144912753	923	923	923	923	0
223	20250305	152700	144912753	923	923	923	923	0
224	20250305	152600	144912753	923	923	923	923	0
225	20250305	152500	144912753	923	923	923	923	0
226	20250305	152400	144912753	923	923	923	923	0
227	20250305	152300	144912753	923	923	923	923	0
228	20250305	152200	144912753	923	923	923	923	0
229	20250305	152100	144912753	923	923	923	923	0
230	20250305	152000	144912753	923	923	923	923	0
231	20250305	151900	144912753	923	924	924	923	1001
232	20250305	151800	143988829	921	921	921	921	414
233	20250305	151700	143607535	921	924	924	920	6452
234	20250305	151600	137665054	926	926	926	926	2
235	20250305	151500	137663202	925	926	926	925	1280
236	20250305	151400	136478122	922	931	931	922	7002
237	20250305	151300	130012744	931	929	931	920	70002
238	20250305	151200	65471491	932	930	932	929	3501
239	20250305	151100	62218958	929	932	933	928	11001
240	20250305	151000	52001501	935	935	935	935	0
241	20250305	150900	52001501	935	935	935	935	1
242	20250305	150800	52000566	934	934	934	934	244
243	20250305	150700	51772670	930	934	934	930	8000
244	20250305	150600	44330210	935	935	935	935	0
245	20250305	150500	44330210	935	935	935	935	2
246	20250305	150400	44328340	935	935	935	935	0
247	20250305	150300	44328340	935	935	935	935	0
248	20250305	150200	44328340	935	935	935	935	0
249	20250305	150100	44328340	935	935	935	935	81
250	20250305	150000	44252605	935	936	936	935	1327
251	20250305	145900	43010791	935	935	935	935	26
252	20250305	145800	42986481	935	936	936	935	1974
253	20250305	145700	41140046	939	939	939	939	0
254	20250305	145600	41140046	939	939	939	939	0
255	20250305	145500	41140046	939	939	939	939	0
256	20250305	145400	41140046	939	939	939	939	0
257	20250305	145300	41140046	939	939	939	939	0
258	20250305	145200	41140046	939	939	939	939	0
259	20250305	145100	41140046	939	939	939	939	0
260	20250305	145000	41140046	939	939	939	939	0
261	20250305	144900	41140046	939	939	939	939	0
262	20250305	144800	41140046	939	936	939	936	310
263	20250305	144700	40849883	936	936	936	936	0
264	20250305	144600	40849883	936	936	936	936	0
265	20250305	144500	40849883	936	936	936	936	144
266	20250305	144400	40715099	936	936	936	936	1356
267	20250305	144300	39445883	936	936	936	936	0
268	20250305	144200	39445883	936	936	936	936	0
269	20250305	144100	39445883	936	936	936	936	314
270	20250305	144000	39151979	936	937	937	936	2686
271	20250305	143900	36636534	940	940	940	940	0
272	20250305	143800	36636534	940	940	940	940	0
273	20250305	143700	36636534	940	940	940	940	0
274	20250305	143600	36636534	940	940	940	940	0
275	20250305	143500	36636534	940	940	940	940	0
276	20250305	143400	36636534	940	940	940	940	0
277	20250305	143300	36636534	940	940	940	940	0
278	20250305	143200	36636534	940	940	940	940	0
279	20250305	143100	36636534	940	940	940	940	0
280	20250305	143000	36636534	940	937	940	937	436
281	20250305	142900	36227999	937	939	939	937	1565
282	20250305	142800	34761254	941	941	941	941	0
283	20250305	142700	34761254	941	941	941	941	0
284	20250305	142600	34761254	941	941	941	941	0
285	20250305	142500	34761254	941	941	941	941	0
286	20250305	142400	34761254	941	941	941	941	0
287	20250305	142300	34761254	941	941	941	941	0
288	20250305	142200	34761254	941	941	941	941	0
289	20250305	142100	34761254	941	941	941	941	0
290	20250305	142000	34761254	941	941	941	941	0
291	20250305	141900	34761254	941	941	941	941	0
292	20250305	141800	34761254	941	941	941	941	0
293	20250305	141700	34761254	941	941	941	941	0
294	20250305	141600	34761254	941	941	941	941	0
295	20250305	141500	34761254	941	941	941	941	0
296	20250305	141400	34761254	941	941	941	941	0
297	20250305	141300	34761254	941	941	941	941	0
298	20250305	141200	34761254	941	941	941	941	0
299	20250305	141100	34761254	941	941	941	941	0
300	20250305	141000	34761254	941	941	941	941	0
301	20250305	140900	34761254	941	941	941	941	0
302	20250305	140800	34761254	941	941	941	941	0
303	20250305	140700	34761254	941	941	941	941	0
304	20250305	140600	34761254	941	941	941	941	0
305	20250305	140500	34761254	941	941	941	941	0
306	20250305	140400	34761254	941	941	941	941	0
307	20250305	140300	34761254	941	941	941	941	1
308	20250305	140200	34760313	941	941	941	941	4
309	20250305	140100	34756549	941	941	941	941	1
310	20250305	140000	34755608	939	939	939	939	0
311	20250305	135900	34755608	939	939	939	939	0
312	20250305	135800	34755608	939	939	939	939	0
313	20250305	135700	34755608	939	939	939	939	100
314	20250305	135600	34661708	942	942	942	942	0
315	20250305	135500	34661708	942	942	942	942	0
316	20250305	135400	34661708	942	942	942	942	0
317	20250305	135300	34661708	942	942	942	942	0
318	20250305	135200	34661708	942	942	942	942	0
319	20250305	135100	34661708	942	938	942	938	227
320	20250305	135000	34448775	938	938	938	938	0
321	20250305	134900	34448775	938	938	938	938	0
322	20250305	134800	34448775	938	938	938	938	0
323	20250305	134700	34448775	938	938	938	938	0
324	20250305	134600	34448775	938	938	938	938	0
325	20250305	134500	34448775	938	938	938	938	207
326	20250305	134400	34254609	938	938	938	938	0
327	20250305	134300	34254609	938	938	938	938	0
328	20250305	134200	34254609	938	940	940	938	3568
329	20250305	134100	30905299	942	942	942	942	0
330	20250305	134000	30905299	942	942	942	942	0
331	20250305	133900	30905299	942	942	942	942	0
332	20250305	133800	30905299	942	941	942	941	1211
333	20250305	133700	29765737	941	941	941	941	0
334	20250305	133600	29765737	941	941	941	941	0
335	20250305	133500	29765737	941	941	941	941	0
336	20250305	133400	29765737	941	941	941	941	0
337	20250305	133300	29765737	941	941	941	941	0
338	20250305	133200	29765737	941	941	941	941	1
339	20250305	133100	29764796	941	941	941	941	0
340	20250305	133000	29764796	941	941	941	941	0
341	20250305	132900	29764796	941	941	941	941	0
342	20250305	132800	29764796	941	941	941	941	0
343	20250305	132700	29764796	941	941	941	941	200
344	20250305	132600	29576596	941	941	941	941	1
345	20250305	132500	29575655	940	940	940	940	2
346	20250305	132400	29573775	940	940	940	940	0
347	20250305	132300	29573775	940	940	940	940	0
348	20250305	132200	29573775	940	940	940	940	366
349	20250305	132100	29229735	942	942	942	942	0
350	20250305	132000	29229735	942	942	942	942	0
351	20250305	131900	29229735	942	942	942	942	0
352	20250305	131800	29229735	942	942	942	942	0
353	20250305	131700	29229735	942	942	942	942	0
354	20250305	131600	29229735	942	942	942	942	0
355	20250305	131500	29229735	942	942	942	942	0
356	20250305	131400	29229735	942	942	942	942	0
357	20250305	131300	29229735	942	942	942	942	0
358	20250305	131200	29229735	942	942	942	942	0
359	20250305	131100	29229735	942	942	942	942	0
360	20250305	131000	29229735	942	942	942	942	0
361	20250305	130900	29229735	942	942	942	942	1
362	20250305	130800	29228793	942	942	942	942	0
363	20250305	130700	29228793	942	942	942	942	0
364	20250305	130600	29228793	942	942	942	942	0
365	20250305	130500	29228793	942	942	942	942	0
366	20250305	130400	29228793	942	942	942	942	0
367	20250305	130300	29228793	942	942	942	942	0
368	20250305	130200	29228793	942	942	942	942	0
369	20250305	130100	29228793	942	942	942	942	0
370	20250305	130000	29228793	942	942	942	942	0
371	20250305	125900	29228793	942	942	942	942	0
372	20250305	125800	29228793	942	942	942	942	0
373	20250305	125700	29228793	942	942	942	942	0
374	20250305	125600	29228793	942	942	942	942	30
375	20250305	125500	29200533	942	942	942	942	0
376	20250305	125400	29200533	942	942	942	942	0
377	20250305	125300	29200533	942	942	942	942	0
378	20250305	125200	29200533	942	942	942	942	0
379	20250305	125100	29200533	942	942	942	942	0
380	20250305	125000	29200533	942	942	942	942	0
381	20250305	124900	29200533	942	942	942	942	0
382	20250305	124800	29200533	942	942	942	942	0
383	20250305	124700	29200533	942	942	942	942	0
384	20250305	124600	29200533	942	942	942	942	1
385	20250305	124500	29199591	938	938	938	938	0
386	20250305	124400	29199591	938	938	938	938	0
387	20250305	124300	29199591	938	940	940	938	4626
388	20250305	124200	24857607	942	942	942	942	88
389	20250305	124100	24774711	943	943	943	943	1
390	20250305	124000	24773768	942	942	942	942	137
391	20250305	123900	24644714	942	942	942	942	0
392	20250305	123800	24644714	942	942	942	942	0
393	20250305	123700	24644714	942	942	942	942	0
394	20250305	123600	24644714	942	942	942	942	1
395	20250305	123500	24643772	940	940	940	940	0
396	20250305	123400	24643772	940	940	940	940	1108
397	20250305	123300	23602252	940	940	940	940	0
398	20250305	123200	23602252	940	940	940	940	0
399	20250305	123100	23602252	940	940	940	940	0
400	20250305	123000	23602252	940	940	940	940	0
401	20250305	122900	23602252	940	940	940	940	0
402	20250305	122800	23602252	940	940	940	940	0
403	20250305	122700	23602252	940	940	940	940	0
404	20250305	122600	23602252	940	940	940	940	0
405	20250305	122500	23602252	940	940	940	940	0
406	20250305	122400	23602252	940	940	940	940	0
407	20250305	122300	23602252	940	940	940	940	0
408	20250305	122200	23602252	940	940	940	940	0
409	20250305	122100	23602252	940	940	940	940	0
410	20250305	122000	23602252	940	940	940	940	0
411	20250305	121900	23602252	940	940	940	940	0
412	20250305	121800	23602252	940	940	940	940	0
413	20250305	121700	23602252	940	940	940	940	0
414	20250305	121600	23602252	940	940	940	940	0
415	20250305	121500	23602252	940	940	940	940	0
416	20250305	121400	23602252	940	940	940	940	0
417	20250305	121300	23602252	940	940	940	940	0
418	20250305	121200	23602252	940	940	940	940	0
419	20250305	121100	23602252	940	940	940	940	0
420	20250305	121000	23602252	940	940	940	940	0
421	20250305	120900	23602252	940	940	940	940	0
422	20250305	120800	23602252	940	940	940	940	0
423	20250305	120700	23602252	940	940	940	940	0
424	20250305	120600	23602252	940	940	940	940	0
425	20250305	120500	23602252	940	940	940	940	0
426	20250305	120400	23602252	940	940	940	940	0
427	20250305	120300	23602252	940	940	940	940	0
428	20250305	120200	23602252	940	940	940	940	0
429	20250305	120100	23602252	940	940	940	940	1
430	20250305	120000	23601312	936	936	936	936	1
431	20250305	115900	23600376	936	936	936	936	0
432	20250305	115800	23600376	936	936	936	936	0
433	20250305	115700	23600376	936	936	936	936	0
434	20250305	115600	23600376	936	936	936	936	0
435	20250305	115500	23600376	936	936	936	936	0
436	20250305	115400	23600376	936	936	936	936	0
437	20250305	115300	23600376	936	936	936	936	0
438	20250305	115200	23600376	936	936	936	936	0
439	20250305	115100	23600376	936	936	936	936	14
440	20250305	115000	23587272	935	935	935	935	0
441	20250305	114900	23587272	935	935	935	935	0
442	20250305	114800	23587272	935	935	935	935	0
443	20250305	114700	23587272	935	935	935	935	0
444	20250305	114600	23587272	935	935	935	935	0
445	20250305	114500	23587272	935	935	935	935	0
446	20250305	114400	23587272	935	935	935	935	0
447	20250305	114300	23587272	935	935	935	935	0
448	20250305	114200	23587272	935	935	935	935	0
449	20250305	114100	23587272	935	935	935	935	0
450	20250305	114000	23587272	935	935	935	935	0
451	20250305	113900	23587272	935	940	940	935	10000
452	20250305	113800	14232823	940	940	940	940	0
453	20250305	113700	14232823	940	940	940	940	0
454	20250305	113600	14232823	940	940	940	940	0
455	20250305	113500	14232823	940	940	940	940	0
456	20250305	113400	14232823	940	940	940	940	0
457	20250305	113300	14232823	940	940	940	940	0
458	20250305	113200	14232823	940	940	940	940	0
459	20250305	113100	14232823	940	940	940	940	0
460	20250305	113000	14232823	940	940	940	940	0
461	20250305	112900	14232823	940	940	940	940	0
462	20250305	112800	14232823	940	940	940	940	0
463	20250305	112700	14232823	940	940	940	940	0
464	20250305	112600	14232823	940	940	940	940	0
465	20250305	112500	14232823	940	940	940	940	1
466	20250305	112400	14231883	940	940	940	940	0
467	20250305	112300	14231883	940	940	940	940	0
468	20250305	112200	14231883	940	940	940	940	371
469	20250305	112100	13883143	943	943	943	943	0
470	20250305	112000	13883143	943	943	943	943	0
471	20250305	111900	13883143	943	943	943	943	0
472	20250305	111800	13883143	943	943	943	943	0
473	20250305	111700	13883143	943	943	943	943	0
474	20250305	111600	13883143	943	943	943	943	0
475	20250305	111500	13883143	943	943	943	943	0
476	20250305	111400	13883143	943	943	943	943	0
477	20250305	111300	13883143	943	943	943	943	0
478	20250305	111200	13883143	943	943	943	943	0
479	20250305	111100	13883143	943	943	943	943	0
480	20250305	111000	13883143	943	943	943	943	0
481	20250305	110900	13883143	943	943	943	943	0
482	20250305	110800	13883143	943	943	943	943	0
483	20250305	110700	13883143	943	943	943	943	0
484	20250305	110600	13883143	943	943	943	943	0
485	20250305	110500	13883143	943	943	943	943	0
486	20250305	110400	13883143	943	943	943	943	0
487	20250305	110300	13883143	943	943	943	943	0
488	20250305	110200	13883143	943	943	943	943	0
489	20250305	110100	13883143	943	943	943	943	1
490	20250305	110000	13882200	940	940	940	940	0
491	20250305	105900	13882200	940	940	940	940	0
492	20250305	105800	13882200	940	940	940	940	0
493	20250305	105700	13882200	940	940	940	940	1064
494	20250305	105600	12882040	945	945	945	945	0
495	20250305	105500	12882040	945	945	945	945	0
496	20250305	105400	12882040	945	945	945	945	0
497	20250305	105300	12882040	945	945	945	945	0
498	20250305	105200	12882040	945	945	945	945	0
499	20250305	105100	12882040	945	945	945	945	0
500	20250305	105000	12882040	945	945	945	945	0
501	20250305	104900	12882040	945	945	945	945	53
502	20250305	104800	12831955	943	943	943	943	0
503	20250305	104700	12831955	943	943	943	943	0
504	20250305	104600	12831955	943	943	943	943	0
505	20250305	104500	12831955	943	939	949	939	2045
506	20250305	104400	10904863	940	940	940	940	0
507	20250305	104300	10904863	940	940	940	940	0
508	20250305	104200	10904863	940	940	940	940	0
509	20250305	104100	10904863	940	940	940	940	0
510	20250305	104000	10904863	940	940	940	940	0
511	20250305	103900	10904863	940	940	940	940	0
512	20250305	103800	10904863	940	940	940	940	0
513	20250305	103700	10904863	940	940	940	940	0
514	20250305	103600	10904863	940	940	940	940	0
515	20250305	103500	10904863	940	940	940	940	0
516	20250305	103400	10904863	940	940	940	940	0
517	20250305	103300	10904863	940	940	940	940	0
518	20250305	103200	10904863	940	940	940	940	0
519	20250305	103100	10904863	940	940	940	940	0
520	20250305	103000	10904863	940	940	940	940	0
521	20250305	102900	10904863	940	940	940	940	0
522	20250305	102800	10904863	940	940	940	940	0
523	20250305	102700	10904863	940	940	940	940	0
524	20250305	102600	10904863	940	940	940	940	0
525	20250305	102500	10904863	940	940	940	940	0
526	20250305	102400	10904863	940	940	940	940	0
527	20250305	102300	10904863	940	940	940	940	0
528	20250305	102200	10904863	940	940	940	940	0
529	20250305	102100	10904863	940	940	940	940	0
530	20250305	102000	10904863	940	940	940	940	0
531	20250305	101900	10904863	940	940	940	940	0
532	20250305	101800	10904863	940	940	940	940	0
533	20250305	101700	10904863	940	940	940	940	0
534	20250305	101600	10904863	940	940	940	940	0
535	20250305	101500	10904863	940	940	940	940	0
536	20250305	101400	10904863	940	940	940	940	0
537	20250305	101300	10904863	940	940	940	940	0
538	20250305	101200	10904863	940	940	940	940	0
539	20250305	101100	10904863	940	940	940	940	0
540	20250305	101000	10904863	940	940	940	940	1
541	20250305	100900	10903923	939	939	939	939	0
542	20250305	100800	10903923	939	939	939	939	1
543	20250305	100700	10902984	939	939	939	939	1
544	20250305	100600	10902045	939	939	939	939	0
545	20250305	100500	10902045	939	939	939	939	0
546	20250305	100400	10902045	939	939	939	939	0
547	20250305	100300	10902045	939	939	939	939	0
548	20250305	100200	10902045	939	939	939	939	0
549	20250305	100100	10902045	939	939	939	939	0
550	20250305	100000	10902045	939	939	939	939	0
551	20250305	095900	10902045	939	939	939	939	0
552	20250305	095800	10902045	939	939	939	939	0
553	20250305	095700	10902045	939	939	939	939	0
554	20250305	095600	10902045	939	939	939	939	0
555	20250305	095500	10902045	939	939	939	939	0
556	20250305	095400	10902045	939	939	939	939	0
557	20250305	095300	10902045	939	939	939	939	0
558	20250305	095200	10902045	939	939	939	939	0
559	20250305	095100	10902045	939	939	939	939	20
560	20250305	095000	10883265	939	939	939	939	0
561	20250305	094900	10883265	939	939	939	939	0
562	20250305	094800	10883265	939	939	939	939	0
563	20250305	094700	10883265	939	939	939	939	0
564	20250305	094600	10883265	939	939	939	939	11
565	20250305	094500	10872936	936	936	936	936	0
566	20250305	094400	10872936	936	936	936	936	0
567	20250305	094300	10872936	936	936	936	936	350
568	20250305	094200	10545336	936	938	938	936	460
569	20250305	094100	10114183	940	940	940	940	0
570	20250305	094000	10114183	940	940	940	940	0
571	20250305	093900	10114183	940	940	940	940	0
572	20250305	093800	10114183	940	940	940	940	0
573	20250305	093700	10114183	940	940	940	940	0
574	20250305	093600	10114183	940	940	940	940	0
575	20250305	093500	10114183	940	939	940	939	2
576	20250305	093400	10112304	939	939	939	939	0
577	20250305	093300	10112304	939	939	939	939	0
578	20250305	093200	10112304	939	939	939	939	0
579	20250305	093100	10112304	939	939	939	939	950
580	20250305	093000	9220254	938	938	938	938	40
581	20250305	092900	9182734	938	938	938	938	419
582	20250305	092800	8789712	939	939	939	939	100
583	20250305	092700	8695812	940	940	940	940	0
584	20250305	092600	8695812	940	940	940	940	0
585	20250305	092500	8695812	940	940	940	940	0
586	20250305	092400	8695812	940	940	940	940	0
587	20250305	092300	8695812	940	940	940	940	0
588	20250305	092200	8695812	940	940	940	940	3239
589	20250305	092100	5651152	940	940	940	940	1301
590	20250305	092000	4428212	941	941	941	941	1063
591	20250305	091900	3427929	949	949	949	949	0
592	20250305	091800	3427929	949	949	949	949	0
593	20250305	091700	3427929	949	949	949	949	0
594	20250305	091600	3427929	949	949	949	949	0
595	20250305	091500	3427929	949	949	949	949	0
596	20250305	091400	3427929	949	949	949	949	0
597	20250305	091300	3427929	949	949	949	949	0
598	20250305	091200	3427929	949	949	949	949	0
599	20250305	091100	3427929	949	949	949	949	0
600	20250305	091000	3427929	949	949	949	949	0
601	20250305	090900	3427929	949	949	949	949	0
602	20250305	090800	3427929	949	949	949	949	0
603	20250305	090700	3427929	949	949	949	949	0
604	20250305	090600	3427929	949	949	949	949	350
605	20250305	090500	3095779	951	951	951	951	1
606	20250305	090400	3094828	933	933	933	933	1000
607	20250305	090300	2161828	955	960	960	955	60
608	20250305	090200	2104278	964	964	964	964	0
609	20250305	090100	2104278	964	964	964	963	102
610	20250305	090000	2006010	930	930	930	930	2157