KissMeData/076610/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195500	37084631	872	872	872	872	798
3	20250305	195400	37084631	872	872	872	872	0
4	20250305	195300	37084631	872	872	872	872	0
5	20250305	195200	37084631	872	872	872	872	0
6	20250305	195100	37084631	872	872	872	872	0
7	20250305	195000	37084631	872	872	872	872	0
8	20250305	194900	37084631	872	872	872	872	0
9	20250305	194800	37084631	872	872	872	872	0
10	20250305	194700	37084631	872	872	872	872	0
11	20250305	194600	37084631	872	872	872	872	0
12	20250305	194500	37084631	872	872	872	872	0
13	20250305	194400	37084631	872	872	872	872	0
14	20250305	194300	37084631	872	872	872	872	0
15	20250305	194200	37084631	872	872	872	872	0
16	20250305	194100	37084631	872	872	872	872	0
17	20250305	194000	37084631	872	872	872	872	0
18	20250305	193900	37084631	872	872	872	872	0
19	20250305	193800	37084631	872	872	872	872	0
20	20250305	193700	37084631	872	872	872	872	0
21	20250305	193600	37084631	872	872	872	872	0
22	20250305	193500	37084631	872	872	872	872	0
23	20250305	193400	37084631	872	872	872	872	0
24	20250305	193300	37084631	872	872	872	872	0
25	20250305	193200	37084631	872	872	872	872	0
26	20250305	193100	37084631	872	872	872	872	0
27	20250305	193000	37084631	872	872	872	872	0
28	20250305	192900	37084631	872	872	872	872	0
29	20250305	192800	37084631	872	872	872	872	0
30	20250305	192700	37084631	872	872	872	872	0
31	20250305	192600	37084631	872	872	872	872	0
32	20250305	192500	37084631	872	872	872	872	798
33	20250305	192400	37084631	872	872	872	872	0
34	20250305	192300	37084631	872	872	872	872	0
35	20250305	192200	37084631	872	872	872	872	0
36	20250305	192100	37084631	872	872	872	872	0
37	20250305	192000	37084631	872	872	872	872	0
38	20250305	191900	37084631	872	872	872	872	0
39	20250305	191800	37084631	872	872	872	872	0
40	20250305	191700	37084631	872	872	872	872	0
41	20250305	191600	37084631	872	872	872	872	0
42	20250305	191500	37084631	872	872	872	872	0
43	20250305	191400	37084631	872	872	872	872	0
44	20250305	191300	37084631	872	872	872	872	0
45	20250305	191200	37084631	872	872	872	872	0
46	20250305	191100	37084631	872	872	872	872	0
47	20250305	191000	37084631	872	872	872	872	0
48	20250305	190900	37084631	872	872	872	872	0
49	20250305	190800	37084631	872	872	872	872	0
50	20250305	190700	37084631	872	872	872	872	0
51	20250305	190600	37084631	872	872	872	872	0
52	20250305	190500	37084631	872	872	872	872	0
53	20250305	190400	37084631	872	872	872	872	0
54	20250305	190300	37084631	872	872	872	872	0
55	20250305	190200	37084631	872	872	872	872	0
56	20250305	190100	37084631	872	872	872	872	0
57	20250305	190000	37084631	872	872	872	872	0
58	20250305	185900	37084631	872	872	872	872	0
59	20250305	185800	37084631	872	872	872	872	0
60	20250305	185700	37084631	872	872	872	872	0
61	20250305	185600	37084631	872	872	872	872	0
62	20250305	185500	37084631	872	872	872	872	798
63	20250305	185400	37084631	872	872	872	872	0
64	20250305	185300	37084631	872	872	872	872	0
65	20250305	185200	37084631	872	872	872	872	0
66	20250305	185100	37084631	872	872	872	872	0
67	20250305	185000	37084631	872	872	872	872	0
68	20250305	184900	37084631	872	872	872	872	0
69	20250305	184800	37084631	872	872	872	872	0
70	20250305	184700	37084631	872	872	872	872	0
71	20250305	184600	37084631	872	872	872	872	0
72	20250305	184500	37084631	872	872	872	872	0
73	20250305	184400	37084631	872	872	872	872	0
74	20250305	184300	37084631	872	872	872	872	0
75	20250305	184200	37084631	872	872	872	872	0
76	20250305	184100	37084631	872	872	872	872	0
77	20250305	184000	37084631	872	872	872	872	0
78	20250305	183900	37084631	872	872	872	872	0
79	20250305	183800	37084631	872	872	872	872	0
80	20250305	183700	37084631	872	872	872	872	0
81	20250305	183600	37084631	872	872	872	872	0
82	20250305	183500	37084631	872	872	872	872	0
83	20250305	183400	37084631	872	872	872	872	0
84	20250305	183300	37084631	872	872	872	872	0
85	20250305	183200	37084631	872	872	872	872	0
86	20250305	183100	37084631	872	872	872	872	0
87	20250305	183000	37084631	872	872	872	872	0
88	20250305	182900	37084631	872	872	872	872	0
89	20250305	182800	37084631	872	872	872	872	0
90	20250305	182700	37084631	872	872	872	872	0
91	20250305	182600	37084631	872	872	872	872	0
92	20250305	182500	37084631	872	872	872	872	798
93	20250305	182400	37084631	872	872	872	872	0
94	20250305	182300	37084631	872	872	872	872	0
95	20250305	182200	37084631	872	872	872	872	0
96	20250305	182100	37084631	872	872	872	872	0
97	20250305	182000	37084631	872	872	872	872	0
98	20250305	181900	37084631	872	872	872	872	0
99	20250305	181800	37084631	872	872	872	872	0
100	20250305	181700	37084631	872	872	872	872	0
101	20250305	181600	37084631	872	872	872	872	0
102	20250305	181500	37084631	872	872	872	872	0
103	20250305	181400	37084631	872	872	872	872	0
104	20250305	181300	37084631	872	872	872	872	0
105	20250305	181200	37084631	872	872	872	872	0
106	20250305	181100	37084631	872	872	872	872	0
107	20250305	181000	37084631	872	872	872	872	0
108	20250305	180900	37084631	872	872	872	872	0
109	20250305	180800	37084631	872	872	872	872	0
110	20250305	180700	37084631	872	872	872	872	0
111	20250305	180600	37084631	872	872	872	872	0
112	20250305	180500	37084631	872	872	872	872	0
113	20250305	180400	37084631	872	872	872	872	0
114	20250305	180300	37084631	872	872	872	872	0
115	20250305	180200	37084631	872	872	872	872	0
116	20250305	180100	37084631	872	872	872	872	0
117	20250305	180000	37084631	872	872	872	872	0
118	20250305	175900	37084631	872	872	872	872	0
119	20250305	175800	37084631	872	872	872	872	0
120	20250305	175700	37084631	872	872	872	872	0
121	20250305	175600	37084631	872	872	872	872	0
122	20250305	175500	37084631	872	872	872	872	798
123	20250305	175400	37084631	872	872	872	872	0
124	20250305	175300	37084631	872	872	872	872	0
125	20250305	175200	37084631	872	872	872	872	0
126	20250305	175100	37084631	872	872	872	872	0
127	20250305	175000	37084631	872	872	872	872	0
128	20250305	174900	37084631	872	872	872	872	0
129	20250305	174800	37084631	872	872	872	872	0
130	20250305	174700	37084631	872	872	872	872	0
131	20250305	174600	37084631	872	872	872	872	0
132	20250305	174500	37084631	872	872	872	872	0
133	20250305	174400	37084631	872	872	872	872	0
134	20250305	174300	37084631	872	872	872	872	0
135	20250305	174200	37084631	872	872	872	872	0
136	20250305	174100	37084631	872	872	872	872	0
137	20250305	174000	37084631	872	872	872	872	0
138	20250305	173900	37084631	872	872	872	872	0
139	20250305	173800	37084631	872	872	872	872	0
140	20250305	173700	37084631	872	872	872	872	0
141	20250305	173600	37084631	872	872	872	872	0
142	20250305	173500	37084631	872	872	872	872	0
143	20250305	173400	37084631	872	872	872	872	0
144	20250305	173300	37084631	872	872	872	872	0
145	20250305	173200	37084631	872	872	872	872	0
146	20250305	173100	37084631	872	872	872	872	0
147	20250305	173000	37084631	872	872	872	872	0
148	20250305	172900	37084631	872	872	872	872	0
149	20250305	172800	37084631	872	872	872	872	0
150	20250305	172700	37084631	872	872	872	872	0
151	20250305	172600	37084631	872	872	872	872	0
152	20250305	172500	37084631	872	872	872	872	798
153	20250305	172400	37084631	872	872	872	872	0
154	20250305	172300	37084631	872	872	872	872	0
155	20250305	172200	37084631	872	872	872	872	0
156	20250305	172100	37084631	872	872	872	872	0
157	20250305	172000	37084631	872	872	872	872	0
158	20250305	171900	37084631	872	872	872	872	0
159	20250305	171800	37084631	872	872	872	872	0
160	20250305	171700	37084631	872	872	872	872	0
161	20250305	171600	37084631	872	872	872	872	0
162	20250305	171500	37084631	872	872	872	872	0
163	20250305	171400	37084631	872	872	872	872	0
164	20250305	171300	37084631	872	872	872	872	0
165	20250305	171200	37084631	872	872	872	872	0
166	20250305	171100	37084631	872	872	872	872	0
167	20250305	171000	37084631	872	872	872	872	0
168	20250305	170900	37084631	872	872	872	872	0
169	20250305	170800	37084631	872	872	872	872	0
170	20250305	170700	37084631	872	872	872	872	0
171	20250305	170600	37084631	872	872	872	872	0
172	20250305	170500	37084631	872	872	872	872	0
173	20250305	170400	37084631	872	872	872	872	0
174	20250305	170300	37084631	872	872	872	872	0
175	20250305	170200	37084631	872	872	872	872	0
176	20250305	170100	37084631	872	872	872	872	0
177	20250305	170000	37084631	872	872	872	872	0
178	20250305	165900	37084631	872	872	872	872	0
179	20250305	165800	37084631	872	872	872	872	0
180	20250305	165700	37084631	872	872	872	872	0
181	20250305	165600	37084631	872	872	872	872	0
182	20250305	165500	37084631	872	872	872	872	798
183	20250305	165400	37084631	872	872	872	872	0
184	20250305	165300	37084631	872	872	872	872	0
185	20250305	165200	37084631	872	872	872	872	0
186	20250305	165100	37084631	872	872	872	872	0
187	20250305	165000	37084631	872	872	872	872	0
188	20250305	164900	37084631	872	872	872	872	0
189	20250305	164800	37084631	872	872	872	872	0
190	20250305	164700	37084631	872	872	872	872	0
191	20250305	164600	37084631	872	872	872	872	0
192	20250305	164500	37084631	872	872	872	872	0
193	20250305	164400	37084631	872	872	872	872	0
194	20250305	164300	37084631	872	872	872	872	0
195	20250305	164200	37084631	872	872	872	872	0
196	20250305	164100	37084631	872	872	872	872	0
197	20250305	164000	37084631	872	872	872	872	0
198	20250305	163900	37084631	872	872	872	872	0
199	20250305	163800	37084631	872	872	872	872	0
200	20250305	163700	37084631	872	872	872	872	0
201	20250305	163600	37084631	872	872	872	872	0
202	20250305	163500	37084631	872	872	872	872	0
203	20250305	163400	37084631	872	872	872	872	0
204	20250305	163300	37084631	872	872	872	872	0
205	20250305	163200	37084631	872	872	872	872	0
206	20250305	163100	37084631	872	872	872	872	0
207	20250305	163000	37084631	872	872	872	872	0
208	20250305	162900	37084631	872	872	872	872	0
209	20250305	162800	37084631	872	872	872	872	0
210	20250305	162700	37084631	872	872	872	872	0
211	20250305	162600	37084631	872	872	872	872	0
212	20250305	162500	37084631	872	872	872	872	798
213	20250305	162400	37084631	872	872	872	872	0
214	20250305	162300	37084631	872	872	872	872	0
215	20250305	162200	37084631	872	872	872	872	0
216	20250305	162100	37084631	872	872	872	872	0
217	20250305	162000	37084631	872	872	872	872	0
218	20250305	161900	37084631	872	872	872	872	0
219	20250305	161800	37084631	872	872	872	872	0
220	20250305	161700	37084631	872	872	872	872	0
221	20250305	161600	37084631	872	872	872	872	0
222	20250305	161500	37084631	872	872	872	872	0
223	20250305	161400	37084631	872	872	872	872	0
224	20250305	161300	37084631	872	872	872	872	0
225	20250305	161200	37084631	872	872	872	872	0
226	20250305	161100	37084631	872	872	872	872	0
227	20250305	161000	37084631	872	872	872	872	0
228	20250305	160900	37084631	872	872	872	872	0
229	20250305	160800	37084631	872	872	872	872	0
230	20250305	160700	37084631	872	872	872	872	0
231	20250305	160600	37084631	872	872	872	872	0
232	20250305	160500	37084631	872	872	872	872	0
233	20250305	160400	37084631	872	872	872	872	0
234	20250305	160300	37084631	872	872	872	872	0
235	20250305	160200	37084631	872	872	872	872	0
236	20250305	160100	37084631	872	872	872	872	0
237	20250305	160000	37084631	872	872	872	872	0
238	20250305	155900	37084631	872	872	872	872	0
239	20250305	155800	37084631	872	872	872	872	0
240	20250305	155700	37084631	872	872	872	872	0
241	20250305	155600	37084631	872	872	872	872	0
242	20250305	155500	37084631	872	872	872	872	798
243	20250305	155400	37084631	872	872	872	872	0
244	20250305	155300	37084631	872	872	872	872	0
245	20250305	155200	37084631	872	872	872	872	0
246	20250305	155100	37084631	872	872	872	872	0
247	20250305	155000	37084631	872	872	872	872	0
248	20250305	154900	37084631	872	872	872	872	0
249	20250305	154800	37084631	872	872	872	872	0
250	20250305	154700	37084631	872	872	872	872	0
251	20250305	154600	37084631	872	872	872	872	0
252	20250305	154500	37084631	872	872	872	872	0
253	20250305	154400	37084631	872	872	872	872	0
254	20250305	154300	37084631	872	872	872	872	0
255	20250305	154200	37084631	872	872	872	872	0
256	20250305	154100	37084631	872	872	872	872	0
257	20250305	154000	37084631	872	872	872	872	0
258	20250305	153900	37084631	872	872	872	872	0
259	20250305	153800	37084631	872	872	872	872	0
260	20250305	153700	37084631	872	872	872	872	0
261	20250305	153600	37084631	872	872	872	872	0
262	20250305	153500	37084631	872	872	872	872	0
263	20250305	153400	37084631	872	872	872	872	0
264	20250305	153300	37084631	872	872	872	872	0
265	20250305	153200	37084631	872	872	872	872	0
266	20250305	153100	37084631	872	872	872	872	0
267	20250305	153000	37084631	872	872	872	872	798
268	20250305	152900	36388775	873	873	873	873	0
269	20250305	152800	36388775	873	873	873	873	0
270	20250305	152700	36388775	873	873	873	873	0
271	20250305	152600	36388775	873	873	873	873	0
272	20250305	152500	36388775	873	873	873	873	0
273	20250305	152400	36388775	873	873	873	873	0
274	20250305	152300	36388775	873	873	873	873	0
275	20250305	152200	36388775	873	873	873	873	0
276	20250305	152100	36388775	873	873	873	873	0
277	20250305	152000	36388775	873	873	873	873	0
278	20250305	151900	36388775	873	873	873	873	0
279	20250305	151800	36388775	873	873	873	873	0
280	20250305	151700	36388775	873	873	873	873	5
281	20250305	151600	36384410	873	873	873	873	0
282	20250305	151500	36384410	873	875	875	873	138
283	20250305	151400	36263898	877	877	877	877	1
284	20250305	151300	36263021	878	878	878	877	150
285	20250305	151200	36131360	878	878	878	878	0
286	20250305	151100	36131360	878	878	878	878	0
287	20250305	151000	36131360	878	878	878	878	0
288	20250305	150900	36131360	878	878	878	878	0
289	20250305	150800	36131360	878	878	878	878	0
290	20250305	150700	36131360	878	878	878	878	0
291	20250305	150600	36131360	878	878	878	878	0
292	20250305	150500	36131360	878	878	878	878	1
293	20250305	150400	36130482	880	880	880	880	3
294	20250305	150300	36127842	877	877	877	877	0
295	20250305	150200	36127842	877	877	877	877	0
296	20250305	150100	36127842	877	877	877	877	0
297	20250305	150000	36127842	877	877	877	877	400
298	20250305	145900	35777042	877	877	877	877	0
299	20250305	145800	35777042	877	877	877	877	0
300	20250305	145700	35777042	877	877	877	877	0
301	20250305	145600	35777042	877	877	877	877	0
302	20250305	145500	35777042	877	877	877	877	0
303	20250305	145400	35777042	877	877	877	877	0
304	20250305	145300	35777042	877	877	877	877	0
305	20250305	145200	35777042	877	877	877	877	0
306	20250305	145100	35777042	877	877	877	877	0
307	20250305	145000	35777042	877	879	879	877	137
308	20250305	144900	35656826	880	880	880	880	0
309	20250305	144800	35656826	880	880	880	880	0
310	20250305	144700	35656826	880	880	880	880	18
311	20250305	144600	35640986	880	880	880	880	0
312	20250305	144500	35640986	880	880	880	880	1
313	20250305	144400	35640106	880	880	880	880	0
314	20250305	144300	35640106	880	880	880	880	0
315	20250305	144200	35640106	880	880	880	880	0
316	20250305	144100	35640106	880	880	880	880	0
317	20250305	144000	35640106	880	880	880	880	0
318	20250305	143900	35640106	880	880	880	880	11
319	20250305	143800	35630426	879	879	879	879	0
320	20250305	143700	35630426	879	880	880	879	35
321	20250305	143600	35599629	880	880	880	880	0
322	20250305	143500	35599629	880	880	880	880	0
323	20250305	143400	35599629	880	880	880	880	0
324	20250305	143300	35599629	880	880	880	880	13
325	20250305	143200	35588189	880	880	880	880	12
326	20250305	143100	35577629	877	877	877	877	0
327	20250305	143000	35577629	877	877	877	877	0
328	20250305	142900	35577629	877	877	877	877	0
329	20250305	142800	35577629	877	877	877	877	0
330	20250305	142700	35577629	877	877	877	877	0
331	20250305	142600	35577629	877	877	877	877	0
332	20250305	142500	35577629	877	877	877	877	0
333	20250305	142400	35577629	877	877	877	877	0
334	20250305	142300	35577629	877	877	877	877	0
335	20250305	142200	35577629	877	877	877	877	0
336	20250305	142100	35577629	877	877	877	877	0
337	20250305	142000	35577629	877	877	877	877	0
338	20250305	141900	35577629	877	877	877	877	0
339	20250305	141800	35577629	877	877	877	877	0
340	20250305	141700	35577629	877	877	877	877	0
341	20250305	141600	35577629	877	877	877	877	0
342	20250305	141500	35577629	877	877	877	877	0
343	20250305	141400	35577629	877	877	877	877	0
344	20250305	141300	35577629	877	877	877	877	0
345	20250305	141200	35577629	877	877	877	877	0
346	20250305	141100	35577629	877	877	877	877	0
347	20250305	141000	35577629	877	877	877	877	0
348	20250305	140900	35577629	877	877	877	877	0
349	20250305	140800	35577629	877	877	877	877	0
350	20250305	140700	35577629	877	877	877	877	0
351	20250305	140600	35577629	877	877	877	877	0
352	20250305	140500	35577629	877	877	877	877	0
353	20250305	140400	35577629	877	877	877	877	0
354	20250305	140300	35577629	877	877	877	877	0
355	20250305	140200	35577629	877	877	877	877	0
356	20250305	140100	35577629	877	877	877	877	0
357	20250305	140000	35577629	877	877	877	877	0
358	20250305	135900	35577629	877	877	877	877	0
359	20250305	135800	35577629	877	877	877	877	0
360	20250305	135700	35577629	877	877	877	877	0
361	20250305	135600	35577629	877	877	877	877	0
362	20250305	135500	35577629	877	877	877	877	0
363	20250305	135400	35577629	877	877	877	877	0
364	20250305	135300	35577629	877	877	877	877	0
365	20250305	135200	35577629	877	877	877	877	0
366	20250305	135100	35577629	877	877	877	877	13
367	20250305	135000	35566228	874	874	874	874	0
368	20250305	134900	35566228	874	874	874	874	0
369	20250305	134800	35566228	874	874	874	874	0
370	20250305	134700	35566228	874	874	874	874	0
371	20250305	134600	35566228	874	874	874	874	0
372	20250305	134500	35566228	874	874	874	874	0
373	20250305	134400	35566228	874	874	874	874	0
374	20250305	134300	35566228	874	874	874	874	0
375	20250305	134200	35566228	874	874	874	874	208
376	20250305	134100	35384436	874	874	874	874	0
377	20250305	134000	35384436	874	874	874	874	31
378	20250305	133900	35357342	874	874	874	874	0
379	20250305	133800	35357342	874	874	874	874	11
380	20250305	133700	35347728	869	869	869	869	0
381	20250305	133600	35347728	869	869	869	869	0
382	20250305	133500	35347728	869	869	869	869	0
383	20250305	133400	35347728	869	869	869	869	0
384	20250305	133300	35347728	869	869	869	869	0
385	20250305	133200	35347728	869	869	869	869	0
386	20250305	133100	35347728	869	869	869	869	0
387	20250305	133000	35347728	869	869	869	869	0
388	20250305	132900	35347728	869	869	869	869	0
389	20250305	132800	35347728	869	869	869	869	0
390	20250305	132700	35347728	869	869	869	869	0
391	20250305	132600	35347728	869	869	869	869	0
392	20250305	132500	35347728	869	869	869	869	0
393	20250305	132400	35347728	869	869	869	869	0
394	20250305	132300	35347728	869	869	869	869	0
395	20250305	132200	35347728	869	869	869	869	0
396	20250305	132100	35347728	869	869	869	869	0
397	20250305	132000	35347728	869	869	869	869	0
398	20250305	131900	35347728	869	869	869	869	0
399	20250305	131800	35347728	869	872	872	869	500
400	20250305	131700	34913105	871	871	871	871	0
401	20250305	131600	34913105	871	871	871	871	0
402	20250305	131500	34913105	871	871	871	871	0
403	20250305	131400	34913105	871	871	871	871	0
404	20250305	131300	34913105	871	871	871	871	0
405	20250305	131200	34913105	871	871	871	871	0
406	20250305	131100	34913105	871	871	871	871	0
407	20250305	131000	34913105	871	871	871	871	0
408	20250305	130900	34913105	871	871	871	871	0
409	20250305	130800	34913105	871	871	871	871	1
410	20250305	130700	34912234	870	870	870	870	0
411	20250305	130600	34912234	870	870	870	870	0
412	20250305	130500	34912234	870	870	870	870	0
413	20250305	130400	34912234	870	870	870	870	0
414	20250305	130300	34912234	870	870	870	870	0
415	20250305	130200	34912234	870	870	870	870	0
416	20250305	130100	34912234	870	870	870	870	0
417	20250305	130000	34912234	870	870	870	870	0
418	20250305	125900	34912234	870	870	870	870	3
419	20250305	125800	34909624	868	868	868	868	0
420	20250305	125700	34909624	868	868	868	868	0
421	20250305	125600	34909624	868	868	868	868	0
422	20250305	125500	34909624	868	868	868	868	0
423	20250305	125400	34909624	868	868	868	868	0
424	20250305	125300	34909624	868	868	868	868	0
425	20250305	125200	34909624	868	868	868	868	0
426	20250305	125100	34909624	868	868	868	868	0
427	20250305	125000	34909624	868	868	868	868	0
428	20250305	124900	34909624	868	868	868	868	0
429	20250305	124800	34909624	868	868	868	868	0
430	20250305	124700	34909624	868	868	868	868	0
431	20250305	124600	34909624	868	868	868	868	0
432	20250305	124500	34909624	868	868	868	868	0
433	20250305	124400	34909624	868	868	868	868	0
434	20250305	124300	34909624	868	868	868	868	0
435	20250305	124200	34909624	868	868	868	868	0
436	20250305	124100	34909624	868	868	868	868	0
437	20250305	124000	34909624	868	868	868	868	0
438	20250305	123900	34909624	868	868	868	868	0
439	20250305	123800	34909624	868	868	868	868	0
440	20250305	123700	34909624	868	868	868	868	0
441	20250305	123600	34909624	868	868	868	868	0
442	20250305	123500	34909624	868	868	868	868	0
443	20250305	123400	34909624	868	868	868	868	0
444	20250305	123300	34909624	868	868	868	868	0
445	20250305	123200	34909624	868	868	868	868	0
446	20250305	123100	34909624	868	868	868	868	0
447	20250305	123000	34909624	868	868	868	868	1
448	20250305	122900	34908756	878	878	878	878	2500
449	20250305	122800	32713756	878	878	878	878	0
450	20250305	122700	32713756	878	878	878	878	0
451	20250305	122600	32713756	878	878	878	878	0
452	20250305	122500	32713756	878	878	878	878	0
453	20250305	122400	32713756	878	878	878	878	0
454	20250305	122300	32713756	878	878	878	878	0
455	20250305	122200	32713756	878	878	878	878	1
456	20250305	122100	32712878	875	875	875	875	0
457	20250305	122000	32712878	875	875	875	875	0
458	20250305	121900	32712878	875	875	875	875	0
459	20250305	121800	32712878	875	875	875	875	0
460	20250305	121700	32712878	875	875	875	875	0
461	20250305	121600	32712878	875	875	875	875	10
462	20250305	121500	32704128	878	878	878	878	9
463	20250305	121400	32696226	878	878	878	878	0
464	20250305	121300	32696226	878	878	878	878	0
465	20250305	121200	32696226	878	878	878	878	110
466	20250305	121100	32599646	875	875	875	875	0
467	20250305	121000	32599646	875	875	875	875	0
468	20250305	120900	32599646	875	875	875	875	0
469	20250305	120800	32599646	875	875	875	875	0
470	20250305	120700	32599646	875	875	875	875	0
471	20250305	120600	32599646	875	875	875	875	0
472	20250305	120500	32599646	875	875	875	875	0
473	20250305	120400	32599646	875	875	875	875	0
474	20250305	120300	32599646	875	875	875	875	0
475	20250305	120200	32599646	875	875	875	875	0
476	20250305	120100	32599646	875	875	875	875	0
477	20250305	120000	32599646	875	875	875	875	0
478	20250305	115900	32599646	875	875	875	875	0
479	20250305	115800	32599646	875	875	875	875	0
480	20250305	115700	32599646	875	875	875	875	0
481	20250305	115600	32599646	875	875	875	875	0
482	20250305	115500	32599646	875	875	875	875	0
483	20250305	115400	32599646	875	875	875	875	0
484	20250305	115300	32599646	875	875	875	875	0
485	20250305	115200	32599646	875	875	875	875	0
486	20250305	115100	32599646	875	875	875	875	0
487	20250305	115000	32599646	875	875	875	875	0
488	20250305	114900	32599646	875	875	875	875	0
489	20250305	114800	32599646	875	875	875	875	0
490	20250305	114700	32599646	875	875	875	875	0
491	20250305	114600	32599646	875	875	875	875	0
492	20250305	114500	32599646	875	875	875	875	0
493	20250305	114400	32599646	875	875	875	875	0
494	20250305	114300	32599646	875	875	875	875	0
495	20250305	114200	32599646	875	875	875	875	0
496	20250305	114100	32599646	875	875	875	875	0
497	20250305	114000	32599646	875	875	875	875	0
498	20250305	113900	32599646	875	875	875	875	0
499	20250305	113800	32599646	875	875	875	875	0
500	20250305	113700	32599646	875	875	875	875	500
501	20250305	113600	32162146	876	876	876	876	0
502	20250305	113500	32162146	876	876	876	876	0
503	20250305	113400	32162146	876	876	876	876	0
504	20250305	113300	32162146	876	876	876	876	0
505	20250305	113200	32162146	876	876	876	876	0
506	20250305	113100	32162146	876	876	876	876	0
507	20250305	113000	32162146	876	876	876	876	0
508	20250305	112900	32162146	876	876	876	876	0
509	20250305	112800	32162146	876	876	876	876	1
510	20250305	112700	32161270	865	865	865	865	0
511	20250305	112600	32161270	865	865	865	865	0
512	20250305	112500	32161270	865	865	865	865	0
513	20250305	112400	32161270	865	865	865	865	0
514	20250305	112300	32161270	865	865	865	865	0
515	20250305	112200	32161270	865	865	865	865	0
516	20250305	112100	32161270	865	865	865	865	0
517	20250305	112000	32161270	865	872	872	865	80
518	20250305	111900	32091970	878	878	878	878	0
519	20250305	111800	32091970	878	878	878	878	0
520	20250305	111700	32091970	878	878	878	878	0
521	20250305	111600	32091970	878	878	878	878	0
522	20250305	111500	32091970	878	878	878	878	0
523	20250305	111400	32091970	878	878	878	878	0
524	20250305	111300	32091970	878	878	878	878	0
525	20250305	111200	32091970	878	878	878	878	0
526	20250305	111100	32091970	878	878	878	878	0
527	20250305	111000	32091970	878	878	878	878	0
528	20250305	110900	32091970	878	878	878	878	0
529	20250305	110800	32091970	878	878	878	878	15
530	20250305	110700	32078800	878	878	878	878	0
531	20250305	110600	32078800	878	878	878	878	0
532	20250305	110500	32078800	878	878	878	878	1
533	20250305	110400	32077922	878	878	878	878	0
534	20250305	110300	32077922	878	878	878	878	0
535	20250305	110200	32077922	878	878	878	878	1
536	20250305	110100	32077044	878	878	878	878	0
537	20250305	110000	32077044	878	878	878	878	0
538	20250305	105900	32077044	878	878	878	878	0
539	20250305	105800	32077044	878	878	878	878	0
540	20250305	105700	32077044	878	878	878	878	0
541	20250305	105600	32077044	878	878	878	878	0
542	20250305	105500	32077044	878	878	878	878	0
543	20250305	105400	32077044	878	878	878	878	0
544	20250305	105300	32077044	878	878	878	878	0
545	20250305	105200	32077044	878	878	878	878	0
546	20250305	105100	32077044	878	878	878	878	0
547	20250305	105000	32077044	878	878	878	878	0
548	20250305	104900	32077044	878	878	878	878	0
549	20250305	104800	32077044	878	878	878	878	0
550	20250305	104700	32077044	878	878	878	878	2
551	20250305	104600	32075288	878	878	878	878	0
552	20250305	104500	32075288	878	878	878	878	0
553	20250305	104400	32075288	878	878	878	878	0
554	20250305	104300	32075288	878	878	878	878	0
555	20250305	104200	32075288	878	878	878	878	0
556	20250305	104100	32075288	878	878	878	878	0
557	20250305	104000	32075288	878	878	878	878	0
558	20250305	103900	32075288	878	878	878	878	0
559	20250305	103800	32075288	878	878	878	878	0
560	20250305	103700	32075288	878	860	878	860	1600
561	20250305	103600	30675186	860	860	860	860	300
562	20250305	103500	30417186	860	860	860	860	510
563	20250305	103400	29978586	860	860	860	860	0
564	20250305	103300	29978586	860	860	860	860	0
565	20250305	103200	29978586	860	873	873	855	1699
566	20250305	103100	28513836	871	876	876	871	16761
567	20250305	103000	13897283	875	880	880	875	6215
568	20250305	102900	8457847	881	881	881	881	584
569	20250305	102800	7943343	882	882	882	882	867
570	20250305	102700	7178649	882	884	886	882	673
571	20250305	102600	6584429	885	885	885	885	10
572	20250305	102500	6575579	886	886	886	886	0
573	20250305	102400	6575579	886	886	886	886	0
574	20250305	102300	6575579	886	886	886	886	0
575	20250305	102200	6575579	886	886	886	886	0
576	20250305	102100	6575579	886	886	886	886	11
577	20250305	102000	6565833	886	886	886	886	0
578	20250305	101900	6565833	886	886	886	886	0
579	20250305	101800	6565833	886	886	886	886	1
580	20250305	101700	6564947	887	887	887	887	0
581	20250305	101600	6564947	887	887	887	887	0
582	20250305	101500	6564947	887	887	887	887	1
583	20250305	101400	6564060	887	887	887	887	161
584	20250305	101300	6421253	887	887	887	887	0
585	20250305	101200	6421253	887	887	887	887	0
586	20250305	101100	6421253	887	887	887	887	0
587	20250305	101000	6421253	887	887	887	887	0
588	20250305	100900	6421253	887	887	887	887	0
589	20250305	100800	6421253	887	885	887	885	549
590	20250305	100700	5934404	885	885	885	885	0
591	20250305	100600	5934404	885	885	885	885	0
592	20250305	100500	5934404	885	885	885	885	143
593	20250305	100400	5807849	887	887	887	887	0
594	20250305	100300	5807849	887	887	887	887	0
595	20250305	100200	5807849	887	887	887	887	0
596	20250305	100100	5807849	887	887	887	887	0
597	20250305	100000	5807849	887	887	887	887	0
598	20250305	095900	5807849	887	887	887	887	0
599	20250305	095800	5807849	887	887	887	887	0
600	20250305	095700	5807849	887	887	887	887	0
601	20250305	095600	5807849	887	887	887	887	0
602	20250305	095500	5807849	887	887	887	887	0
603	20250305	095400	5807849	887	887	887	887	0
604	20250305	095300	5807849	887	887	887	887	0
605	20250305	095200	5807849	887	887	887	887	0
606	20250305	095100	5807849	887	887	887	887	179
607	20250305	095000	5649076	890	890	890	890	0
608	20250305	094900	5649076	890	890	890	890	0
609	20250305	094800	5649076	890	890	890	890	117
610	20250305	094700	5544946	890	890	890	890	0
611	20250305	094600	5544946	890	890	890	890	94
612	20250305	094500	5461286	890	890	890	890	2
613	20250305	094400	5459506	887	887	887	887	41
614	20250305	094300	5423139	891	891	891	891	0
615	20250305	094200	5423139	891	891	891	891	0
616	20250305	094100	5423139	891	891	891	891	0
617	20250305	094000	5423139	891	891	891	891	0
618	20250305	093900	5423139	891	891	891	891	0
619	20250305	093800	5423139	891	891	891	891	0
620	20250305	093700	5423139	891	891	891	891	0
621	20250305	093600	5423139	891	891	891	891	5
622	20250305	093500	5418684	885	885	885	885	0
623	20250305	093400	5418684	885	887	887	885	264
624	20250305	093300	5184743	885	885	885	885	0
625	20250305	093200	5184743	885	885	885	885	0
626	20250305	093100	5184743	885	885	885	885	0
627	20250305	093000	5184743	885	885	885	885	0
628	20250305	092900	5184743	885	885	885	885	1
629	20250305	092800	5183858	895	895	895	895	0
630	20250305	092700	5183858	895	895	895	895	0
631	20250305	092600	5183858	895	895	895	895	0
632	20250305	092500	5183858	895	895	895	895	0
633	20250305	092400	5183858	895	895	895	895	0
634	20250305	092300	5183858	895	895	895	895	0
635	20250305	092200	5183858	895	889	895	889	1718
636	20250305	092100	3651281	890	890	890	890	0
637	20250305	092000	3651281	890	890	890	890	150
638	20250305	091900	3517781	890	890	890	890	5
639	20250305	091800	3513331	891	891	891	891	0
640	20250305	091700	3513331	891	891	891	891	0
641	20250305	091600	3513331	891	891	891	891	0
642	20250305	091500	3513331	891	891	891	891	0
643	20250305	091400	3513331	891	891	891	891	1000
644	20250305	091300	2622331	891	891	891	891	0
645	20250305	091200	2622331	891	891	891	891	0
646	20250305	091100	2622331	891	891	891	891	0
647	20250305	091000	2622331	891	891	891	891	5
648	20250305	090900	2617876	885	885	885	885	9
649	20250305	090800	2609911	885	885	885	885	0
650	20250305	090700	2609911	885	885	885	885	0
651	20250305	090600	2609911	885	886	886	885	537
652	20250305	090500	2134640	886	886	886	886	26
653	20250305	090400	2111604	885	885	885	885	0
654	20250305	090300	2111604	885	885	885	885	0
655	20250305	090200	2111604	885	885	885	885	2
656	20250305	090100	2109834	894	884	894	884	10
657	20250305	090000	2100924	882	882	882	882	2382