KissMeData/018700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190600	39823108	849	849	849	849	13669
3	20250305	190500	39823108	849	849	849	849	0
4	20250305	190400	39823108	849	849	849	849	0
5	20250305	190300	39823108	849	849	849	849	0
6	20250305	190200	39823108	849	849	849	849	0
7	20250305	190100	39823108	849	849	849	849	0
8	20250305	190000	39823108	849	849	849	849	0
9	20250305	185900	39823108	849	849	849	849	0
10	20250305	185800	39823108	849	849	849	849	0
11	20250305	185700	39823108	849	849	849	849	0
12	20250305	185600	39823108	849	849	849	849	0
13	20250305	185500	39823108	849	849	849	849	0
14	20250305	185400	39823108	849	849	849	849	0
15	20250305	185300	39823108	849	849	849	849	0
16	20250305	185200	39823108	849	849	849	849	0
17	20250305	185100	39823108	849	849	849	849	0
18	20250305	185000	39823108	849	849	849	849	0
19	20250305	184900	39823108	849	849	849	849	0
20	20250305	184800	39823108	849	849	849	849	0
21	20250305	184700	39823108	849	849	849	849	0
22	20250305	184600	39823108	849	849	849	849	0
23	20250305	184500	39823108	849	849	849	849	0
24	20250305	184400	39823108	849	849	849	849	0
25	20250305	184300	39823108	849	849	849	849	0
26	20250305	184200	39823108	849	849	849	849	0
27	20250305	184100	39823108	849	849	849	849	0
28	20250305	184000	39823108	849	849	849	849	0
29	20250305	183900	39823108	849	849	849	849	0
30	20250305	183800	39823108	849	849	849	849	0
31	20250305	183700	39823108	849	849	849	849	0
32	20250305	183600	39823108	849	849	849	849	13669
33	20250305	183500	39823108	849	849	849	849	0
34	20250305	183400	39823108	849	849	849	849	0
35	20250305	183300	39823108	849	849	849	849	0
36	20250305	183200	39823108	849	849	849	849	0
37	20250305	183100	39823108	849	849	849	849	0
38	20250305	183000	39823108	849	849	849	849	0
39	20250305	182900	39823108	849	849	849	849	0
40	20250305	182800	39823108	849	849	849	849	0
41	20250305	182700	39823108	849	849	849	849	0
42	20250305	182600	39823108	849	849	849	849	0
43	20250305	182500	39823108	849	849	849	849	0
44	20250305	182400	39823108	849	849	849	849	0
45	20250305	182300	39823108	849	849	849	849	0
46	20250305	182200	39823108	849	849	849	849	0
47	20250305	182100	39823108	849	849	849	849	0
48	20250305	182000	39823108	849	849	849	849	0
49	20250305	181900	39823108	849	849	849	849	0
50	20250305	181800	39823108	849	849	849	849	0
51	20250305	181700	39823108	849	849	849	849	0
52	20250305	181600	39823108	849	849	849	849	0
53	20250305	181500	39823108	849	849	849	849	0
54	20250305	181400	39823108	849	849	849	849	0
55	20250305	181300	39823108	849	849	849	849	0
56	20250305	181200	39823108	849	849	849	849	0
57	20250305	181100	39823108	849	849	849	849	0
58	20250305	181000	39823108	849	849	849	849	0
59	20250305	180900	39823108	849	849	849	849	0
60	20250305	180800	39823108	849	849	849	849	0
61	20250305	180700	39823108	849	849	849	849	0
62	20250305	180600	39823108	849	849	849	849	13669
63	20250305	180500	39823108	849	849	849	849	0
64	20250305	180400	39823108	849	849	849	849	0
65	20250305	180300	39823108	849	849	849	849	0
66	20250305	180200	39823108	849	849	849	849	0
67	20250305	180100	39823108	849	849	849	849	0
68	20250305	180000	39823108	849	849	849	849	0
69	20250305	175900	39823108	849	849	849	849	0
70	20250305	175800	39823108	849	849	849	849	0
71	20250305	175700	39823108	849	849	849	849	0
72	20250305	175600	39823108	849	849	849	849	0
73	20250305	175500	39823108	849	849	849	849	0
74	20250305	175400	39823108	849	849	849	849	0
75	20250305	175300	39823108	849	849	849	849	0
76	20250305	175200	39823108	849	849	849	849	0
77	20250305	175100	39823108	849	849	849	849	0
78	20250305	175000	39823108	849	849	849	849	0
79	20250305	174900	39823108	849	849	849	849	0
80	20250305	174800	39823108	849	849	849	849	0
81	20250305	174700	39823108	849	849	849	849	0
82	20250305	174600	39823108	849	849	849	849	0
83	20250305	174500	39823108	849	849	849	849	0
84	20250305	174400	39823108	849	849	849	849	0
85	20250305	174300	39823108	849	849	849	849	0
86	20250305	174200	39823108	849	849	849	849	0
87	20250305	174100	39823108	849	849	849	849	0
88	20250305	174000	39823108	849	849	849	849	0
89	20250305	173900	39823108	849	849	849	849	0
90	20250305	173800	39823108	849	849	849	849	0
91	20250305	173700	39823108	849	849	849	849	0
92	20250305	173600	39823108	849	849	849	849	13669
93	20250305	173500	39823108	849	849	849	849	0
94	20250305	173400	39823108	849	849	849	849	0
95	20250305	173300	39823108	849	849	849	849	0
96	20250305	173200	39823108	849	849	849	849	0
97	20250305	173100	39823108	849	849	849	849	0
98	20250305	173000	39823108	849	849	849	849	0
99	20250305	172900	39823108	849	849	849	849	0
100	20250305	172800	39823108	849	849	849	849	0
101	20250305	172700	39823108	849	849	849	849	0
102	20250305	172600	39823108	849	849	849	849	0
103	20250305	172500	39823108	849	849	849	849	0
104	20250305	172400	39823108	849	849	849	849	0
105	20250305	172300	39823108	849	849	849	849	0
106	20250305	172200	39823108	849	849	849	849	0
107	20250305	172100	39823108	849	849	849	849	0
108	20250305	172000	39823108	849	849	849	849	0
109	20250305	171900	39823108	849	849	849	849	0
110	20250305	171800	39823108	849	849	849	849	0
111	20250305	171700	39823108	849	849	849	849	0
112	20250305	171600	39823108	849	849	849	849	0
113	20250305	171500	39823108	849	849	849	849	0
114	20250305	171400	39823108	849	849	849	849	0
115	20250305	171300	39823108	849	849	849	849	0
116	20250305	171200	39823108	849	849	849	849	0
117	20250305	171100	39823108	849	849	849	849	0
118	20250305	171000	39823108	849	849	849	849	0
119	20250305	170900	39823108	849	849	849	849	0
120	20250305	170800	39823108	849	849	849	849	0
121	20250305	170700	39823108	849	849	849	849	0
122	20250305	170600	39823108	849	849	849	849	13669
123	20250305	170500	39823108	849	849	849	849	0
124	20250305	170400	39823108	849	849	849	849	0
125	20250305	170300	39823108	849	849	849	849	0
126	20250305	170200	39823108	849	849	849	849	0
127	20250305	170100	39823108	849	849	849	849	0
128	20250305	170000	39823108	849	849	849	849	0
129	20250305	165900	39823108	849	849	849	849	0
130	20250305	165800	39823108	849	849	849	849	0
131	20250305	165700	39823108	849	849	849	849	0
132	20250305	165600	39823108	849	849	849	849	0
133	20250305	165500	39823108	849	849	849	849	0
134	20250305	165400	39823108	849	849	849	849	0
135	20250305	165300	39823108	849	849	849	849	0
136	20250305	165200	39823108	849	849	849	849	0
137	20250305	165100	39823108	849	849	849	849	0
138	20250305	165000	39823108	849	849	849	849	0
139	20250305	164900	39823108	849	849	849	849	0
140	20250305	164800	39823108	849	849	849	849	0
141	20250305	164700	39823108	849	849	849	849	0
142	20250305	164600	39823108	849	849	849	849	0
143	20250305	164500	39823108	849	849	849	849	0
144	20250305	164400	39823108	849	849	849	849	0
145	20250305	164300	39823108	849	849	849	849	0
146	20250305	164200	39823108	849	849	849	849	0
147	20250305	164100	39823108	849	849	849	849	0
148	20250305	164000	39823108	849	849	849	849	0
149	20250305	163900	39823108	849	849	849	849	0
150	20250305	163800	39823108	849	849	849	849	0
151	20250305	163700	39823108	849	849	849	849	0
152	20250305	163600	39823108	849	849	849	849	13669
153	20250305	163500	39823108	849	849	849	849	0
154	20250305	163400	39823108	849	849	849	849	0
155	20250305	163300	39823108	849	849	849	849	0
156	20250305	163200	39823108	849	849	849	849	0
157	20250305	163100	39823108	849	849	849	849	0
158	20250305	163000	39823108	849	849	849	849	0
159	20250305	162900	39823108	849	849	849	849	0
160	20250305	162800	39823108	849	849	849	849	0
161	20250305	162700	39823108	849	849	849	849	0
162	20250305	162600	39823108	849	849	849	849	0
163	20250305	162500	39823108	849	849	849	849	0
164	20250305	162400	39823108	849	849	849	849	0
165	20250305	162300	39823108	849	849	849	849	0
166	20250305	162200	39823108	849	849	849	849	0
167	20250305	162100	39823108	849	849	849	849	0
168	20250305	162000	39823108	849	849	849	849	0
169	20250305	161900	39823108	849	849	849	849	0
170	20250305	161800	39823108	849	849	849	849	0
171	20250305	161700	39823108	849	849	849	849	0
172	20250305	161600	39823108	849	849	849	849	0
173	20250305	161500	39823108	849	849	849	849	0
174	20250305	161400	39823108	849	849	849	849	0
175	20250305	161300	39823108	849	849	849	849	0
176	20250305	161200	39823108	849	849	849	849	0
177	20250305	161100	39823108	849	849	849	849	0
178	20250305	161000	39823108	849	849	849	849	0
179	20250305	160900	39823108	849	849	849	849	0
180	20250305	160800	39823108	849	849	849	849	0
181	20250305	160700	39823108	849	849	849	849	0
182	20250305	160600	39823108	849	849	849	849	13669
183	20250305	160500	39823108	849	849	849	849	0
184	20250305	160400	39823108	849	849	849	849	0
185	20250305	160300	39823108	849	849	849	849	0
186	20250305	160200	39823108	849	849	849	849	0
187	20250305	160100	39823108	849	849	849	849	0
188	20250305	160000	39823108	849	849	849	849	0
189	20250305	155900	39823108	849	849	849	849	0
190	20250305	155800	39823108	849	849	849	849	0
191	20250305	155700	39823108	849	849	849	849	0
192	20250305	155600	39823108	849	849	849	849	0
193	20250305	155500	39823108	849	849	849	849	0
194	20250305	155400	39823108	849	849	849	849	0
195	20250305	155300	39823108	849	849	849	849	0
196	20250305	155200	39823108	849	849	849	849	0
197	20250305	155100	39823108	849	849	849	849	0
198	20250305	155000	39823108	849	849	849	849	0
199	20250305	154900	39823108	849	849	849	849	0
200	20250305	154800	39823108	849	849	849	849	0
201	20250305	154700	39823108	849	849	849	849	0
202	20250305	154600	39823108	849	849	849	849	0
203	20250305	154500	39823108	849	849	849	849	0
204	20250305	154400	39823108	849	849	849	849	0
205	20250305	154300	39823108	849	849	849	849	0
206	20250305	154200	39823108	849	849	849	849	0
207	20250305	154100	39823108	849	849	849	849	0
208	20250305	154000	39823108	849	849	849	849	0
209	20250305	153900	39823108	849	849	849	849	0
210	20250305	153800	39823108	849	849	849	849	0
211	20250305	153700	39823108	849	849	849	849	0
212	20250305	153600	39823108	849	849	849	849	13669
213	20250305	153500	39823108	849	849	849	849	0
214	20250305	153400	39823108	849	849	849	849	0
215	20250305	153300	39823108	849	849	849	849	0
216	20250305	153200	39823108	849	849	849	849	0
217	20250305	153100	39823108	849	849	849	849	0
218	20250305	153000	39823108	849	849	849	849	13669
219	20250305	152900	28218127	849	849	849	849	0
220	20250305	152800	28218127	849	849	849	849	0
221	20250305	152700	28218127	849	849	849	849	0
222	20250305	152600	28218127	849	849	849	849	0
223	20250305	152500	28218127	849	849	849	849	0
224	20250305	152400	28218127	849	849	849	849	0
225	20250305	152300	28218127	849	849	849	849	0
226	20250305	152200	28218127	849	849	849	849	0
227	20250305	152100	28218127	849	849	849	849	0
228	20250305	152000	28218127	849	849	849	849	0
229	20250305	151900	28218127	849	849	849	849	223
230	20250305	151800	28028800	849	849	849	849	757
231	20250305	151700	27386107	850	851	851	850	116
232	20250305	151600	27287506	850	850	850	850	392
233	20250305	151500	26954306	849	853	853	849	2000
234	20250305	151400	25254399	854	854	854	854	0
235	20250305	151300	25254399	854	854	854	854	0
236	20250305	151200	25254399	854	854	854	854	0
237	20250305	151100	25254399	854	854	854	854	0
238	20250305	151000	25254399	854	854	854	854	0
239	20250305	150900	25254399	854	854	854	854	0
240	20250305	150800	25254399	854	854	854	854	5
241	20250305	150700	25250129	854	854	854	854	18
242	20250305	150600	25234757	855	855	855	855	20
243	20250305	150500	25217657	855	855	855	855	63
244	20250305	150400	25163792	855	855	855	855	0
245	20250305	150300	25163792	855	855	855	855	0
246	20250305	150200	25163792	855	855	855	855	0
247	20250305	150100	25163792	855	855	855	855	0
248	20250305	150000	25163792	855	856	856	855	3
249	20250305	145900	25161226	856	856	856	856	0
250	20250305	145800	25161226	856	856	856	856	1
251	20250305	145700	25160370	856	856	856	856	0
252	20250305	145600	25160370	856	856	856	856	82
253	20250305	145500	25090178	857	857	857	857	0
254	20250305	145400	25090178	857	857	857	857	0
255	20250305	145300	25090178	857	857	857	857	0
256	20250305	145200	25090178	857	857	857	857	0
257	20250305	145100	25090178	857	857	857	857	0
258	20250305	145000	25090178	857	857	857	857	0
259	20250305	144900	25090178	857	857	857	857	0
260	20250305	144800	25090178	857	857	857	857	0
261	20250305	144700	25090178	857	857	857	857	0
262	20250305	144600	25090178	857	857	857	857	0
263	20250305	144500	25090178	857	857	857	857	0
264	20250305	144400	25090178	857	857	857	857	1
265	20250305	144300	25089321	856	856	856	856	0
266	20250305	144200	25089321	856	856	856	856	0
267	20250305	144100	25089321	856	856	856	856	0
268	20250305	144000	25089321	856	856	856	856	0
269	20250305	143900	25089321	856	856	856	856	0
270	20250305	143800	25089321	856	856	856	856	0
271	20250305	143700	25089321	856	856	856	856	0
272	20250305	143600	25089321	856	856	856	856	0
273	20250305	143500	25089321	856	856	856	856	0
274	20250305	143400	25089321	856	856	856	856	0
275	20250305	143300	25089321	856	856	856	856	0
276	20250305	143200	25089321	856	856	856	856	2
277	20250305	143100	25087609	857	857	857	857	1
278	20250305	143000	25086752	856	856	856	856	1
279	20250305	142900	25085896	855	855	855	855	0
280	20250305	142800	25085896	855	855	855	855	0
281	20250305	142700	25085896	855	855	855	855	0
282	20250305	142600	25085896	855	855	855	855	0
283	20250305	142500	25085896	855	855	855	855	0
284	20250305	142400	25085896	855	855	855	855	0
285	20250305	142300	25085896	855	855	855	855	0
286	20250305	142200	25085896	855	855	855	855	0
287	20250305	142100	25085896	855	855	855	855	0
288	20250305	142000	25085896	855	855	855	855	0
289	20250305	141900	25085896	855	855	855	855	0
290	20250305	141800	25085896	855	855	855	855	0
291	20250305	141700	25085896	855	855	855	855	0
292	20250305	141600	25085896	855	855	855	855	0
293	20250305	141500	25085896	855	855	855	855	0
294	20250305	141400	25085896	855	855	855	855	0
295	20250305	141300	25085896	855	855	855	855	0
296	20250305	141200	25085896	855	855	855	855	0
297	20250305	141100	25085896	855	855	855	855	0
298	20250305	141000	25085896	855	855	855	855	0
299	20250305	140900	25085896	855	855	855	855	0
300	20250305	140800	25085896	855	855	855	855	0
301	20250305	140700	25085896	855	856	856	855	2
302	20250305	140600	25084185	857	857	857	857	0
303	20250305	140500	25084185	857	857	857	857	2
304	20250305	140400	25082471	850	850	850	850	0
305	20250305	140300	25082471	850	850	850	850	0
306	20250305	140200	25082471	850	850	850	850	0
307	20250305	140100	25082471	850	850	850	850	0
308	20250305	140000	25082471	850	850	850	850	0
309	20250305	135900	25082471	850	850	850	850	1
310	20250305	135800	25081621	851	851	851	851	500
311	20250305	135700	24656121	851	851	851	851	21
312	20250305	135600	24638250	851	855	855	851	322
313	20250305	135500	24363943	856	856	856	856	3
314	20250305	135400	24361375	857	857	857	857	0
315	20250305	135300	24361375	857	857	857	857	0
316	20250305	135200	24361375	857	857	857	857	0
317	20250305	135100	24361375	857	857	857	857	0
318	20250305	135000	24361375	857	857	857	857	0
319	20250305	134900	24361375	857	857	857	857	0
320	20250305	134800	24361375	857	857	857	857	0
321	20250305	134700	24361375	857	857	857	857	0
322	20250305	134600	24361375	857	857	857	857	0
323	20250305	134500	24361375	857	857	857	857	0
324	20250305	134400	24361375	857	857	857	857	0
325	20250305	134300	24361375	857	857	857	857	0
326	20250305	134200	24361375	857	857	857	857	1
327	20250305	134100	24360518	858	858	858	858	0
328	20250305	134000	24360518	858	858	858	858	0
329	20250305	133900	24360518	858	858	858	858	0
330	20250305	133800	24360518	858	858	858	858	0
331	20250305	133700	24360518	858	858	858	858	201
332	20250305	133600	24188060	858	858	858	858	0
333	20250305	133500	24188060	858	857	858	857	3
334	20250305	133400	24185488	857	857	857	857	0
335	20250305	133300	24185488	857	857	857	857	0
336	20250305	133200	24185488	857	857	857	857	0
337	20250305	133100	24185488	857	857	857	857	0
338	20250305	133000	24185488	857	857	857	857	0
339	20250305	132900	24185488	857	857	857	857	0
340	20250305	132800	24185488	857	857	857	857	0
341	20250305	132700	24185488	857	857	857	857	0
342	20250305	132600	24185488	857	857	857	857	0
343	20250305	132500	24185488	857	857	857	857	1
344	20250305	132400	24184631	856	856	856	856	0
345	20250305	132300	24184631	856	856	856	856	0
346	20250305	132200	24184631	856	856	856	856	1
347	20250305	132100	24183775	858	858	858	858	0
348	20250305	132000	24183775	858	858	858	858	0
349	20250305	131900	24183775	858	858	858	858	0
350	20250305	131800	24183775	858	858	858	858	0
351	20250305	131700	24183775	858	858	858	858	0
352	20250305	131600	24183775	858	858	858	858	0
353	20250305	131500	24183775	858	858	858	858	0
354	20250305	131400	24183775	858	858	858	858	0
355	20250305	131300	24183775	858	858	858	858	0
356	20250305	131200	24183775	858	858	858	858	0
357	20250305	131100	24183775	858	858	858	858	0
358	20250305	131000	24183775	858	858	858	858	0
359	20250305	130900	24183775	858	858	858	858	0
360	20250305	130800	24183775	858	858	858	858	0
361	20250305	130700	24183775	858	858	858	858	0
362	20250305	130600	24183775	858	858	858	858	0
363	20250305	130500	24183775	858	858	858	858	0
364	20250305	130400	24183775	858	858	858	858	0
365	20250305	130300	24183775	858	858	858	858	0
366	20250305	130200	24183775	858	858	858	858	0
367	20250305	130100	24183775	858	858	858	858	1
368	20250305	130000	24182917	852	852	852	852	0
369	20250305	125900	24182917	852	852	852	852	0
370	20250305	125800	24182917	852	852	852	852	0
371	20250305	125700	24182917	852	852	852	852	0
372	20250305	125600	24182917	852	852	852	852	0
373	20250305	125500	24182917	852	852	852	852	0
374	20250305	125400	24182917	852	852	852	852	0
375	20250305	125300	24182917	852	852	852	852	0
376	20250305	125200	24182917	852	858	858	852	120
377	20250305	125100	24080182	858	858	858	858	65
378	20250305	125000	24024412	858	858	858	858	1
379	20250305	124900	24023554	854	854	854	854	0
380	20250305	124800	24023554	854	854	854	854	1
381	20250305	124700	24022700	853	853	853	853	0
382	20250305	124600	24022700	853	853	853	853	0
383	20250305	124500	24022700	853	853	853	853	0
384	20250305	124400	24022700	853	853	853	853	0
385	20250305	124300	24022700	853	853	853	853	0
386	20250305	124200	24022700	853	853	853	853	0
387	20250305	124100	24022700	853	853	853	853	1000
388	20250305	124000	23169700	858	858	858	858	0
389	20250305	123900	23169700	858	858	858	858	0
390	20250305	123800	23169700	858	858	858	858	0
391	20250305	123700	23169700	858	858	858	858	0
392	20250305	123600	23169700	858	858	858	858	0
393	20250305	123500	23169700	858	858	858	858	2
394	20250305	123400	23167984	852	852	852	852	0
395	20250305	123300	23167984	852	852	852	852	0
396	20250305	123200	23167984	852	852	852	852	0
397	20250305	123100	23167984	852	857	857	852	1818
398	20250305	123000	21618835	858	858	858	858	0
399	20250305	122900	21618835	858	857	858	857	2
400	20250305	122800	21617120	858	858	858	858	0
401	20250305	122700	21617120	858	858	858	858	0
402	20250305	122600	21617120	858	858	858	858	0
403	20250305	122500	21617120	858	858	858	858	0
404	20250305	122400	21617120	858	858	858	858	0
405	20250305	122300	21617120	858	858	858	858	0
406	20250305	122200	21617120	858	858	858	858	0
407	20250305	122100	21617120	858	858	858	858	0
408	20250305	122000	21617120	858	858	858	858	0
409	20250305	121900	21617120	858	858	858	858	0
410	20250305	121800	21617120	858	858	858	858	0
411	20250305	121700	21617120	858	858	858	858	0
412	20250305	121600	21617120	858	858	858	858	0
413	20250305	121500	21617120	858	858	858	858	0
414	20250305	121400	21617120	858	858	858	858	0
415	20250305	121300	21617120	858	858	858	858	0
416	20250305	121200	21617120	858	858	858	858	0
417	20250305	121100	21617120	858	858	858	858	0
418	20250305	121000	21617120	858	858	858	858	0
419	20250305	120900	21617120	858	858	858	858	0
420	20250305	120800	21617120	858	858	858	858	0
421	20250305	120700	21617120	858	858	858	858	0
422	20250305	120600	21617120	858	858	858	858	0
423	20250305	120500	21617120	858	858	858	858	0
424	20250305	120400	21617120	858	858	858	858	0
425	20250305	120300	21617120	858	858	858	858	0
426	20250305	120200	21617120	858	858	858	858	0
427	20250305	120100	21617120	858	858	858	858	0
428	20250305	120000	21617120	858	858	858	858	0
429	20250305	115900	21617120	858	858	858	858	0
430	20250305	115800	21617120	858	858	858	858	0
431	20250305	115700	21617120	858	858	858	858	0
432	20250305	115600	21617120	858	858	858	858	0
433	20250305	115500	21617120	858	858	858	858	0
434	20250305	115400	21617120	858	858	858	858	0
435	20250305	115300	21617120	858	858	858	858	400
436	20250305	115200	21273920	858	858	858	858	0
437	20250305	115100	21273920	858	858	858	858	1
438	20250305	115000	21273062	852	852	852	852	0
439	20250305	114900	21273062	852	852	852	852	0
440	20250305	114800	21273062	852	857	857	852	3750
441	20250305	114700	18074119	858	858	858	858	0
442	20250305	114600	18074119	858	858	858	858	6
443	20250305	114500	18068971	857	857	857	857	0
444	20250305	114400	18068971	857	857	857	857	0
445	20250305	114300	18068971	857	857	857	857	0
446	20250305	114200	18068971	857	857	857	857	0
447	20250305	114100	18068971	857	857	857	857	0
448	20250305	114000	18068971	857	857	857	857	0
449	20250305	113900	18068971	857	857	857	857	0
450	20250305	113800	18068971	857	857	857	857	0
451	20250305	113700	18068971	857	857	857	857	0
452	20250305	113600	18068971	857	857	857	857	0
453	20250305	113500	18068971	857	857	857	857	0
454	20250305	113400	18068971	857	857	857	857	0
455	20250305	113300	18068971	857	857	857	857	0
456	20250305	113200	18068971	857	857	857	857	0
457	20250305	113100	18068971	857	857	857	857	0
458	20250305	113000	18068971	857	857	857	857	1
459	20250305	112900	18068114	858	858	858	858	0
460	20250305	112800	18068114	858	858	858	858	0
461	20250305	112700	18068114	858	858	858	858	0
462	20250305	112600	18068114	858	858	858	858	0
463	20250305	112500	18068114	858	858	858	858	0
464	20250305	112400	18068114	858	858	858	858	10
465	20250305	112300	18059534	858	858	858	858	0
466	20250305	112200	18059534	858	858	858	858	0
467	20250305	112100	18059534	858	858	858	858	0
468	20250305	112000	18059534	858	858	858	858	0
469	20250305	111900	18059534	858	858	858	858	0
470	20250305	111800	18059534	858	858	858	858	0
471	20250305	111700	18059534	858	858	858	858	0
472	20250305	111600	18059534	858	858	858	858	0
473	20250305	111500	18059534	858	858	858	858	0
474	20250305	111400	18059534	858	858	858	858	0
475	20250305	111300	18059534	858	858	858	858	0
476	20250305	111200	18059534	858	858	858	858	0
477	20250305	111100	18059534	858	858	858	858	0
478	20250305	111000	18059534	858	858	858	858	0
479	20250305	110900	18059534	858	858	858	858	0
480	20250305	110800	18059534	858	858	858	858	50
481	20250305	110700	18016634	858	858	858	858	0
482	20250305	110600	18016634	858	858	858	858	0
483	20250305	110500	18016634	858	858	858	858	50
484	20250305	110400	17973734	858	858	858	858	0
485	20250305	110300	17973734	858	858	858	858	0
486	20250305	110200	17973734	858	858	858	858	0
487	20250305	110100	17973734	858	858	858	858	1
488	20250305	110000	17972876	856	856	856	856	1
489	20250305	105900	17972020	856	856	856	856	0
490	20250305	105800	17972020	856	856	856	856	0
491	20250305	105700	17972020	856	856	856	856	0
492	20250305	105600	17972020	856	856	856	856	1
493	20250305	105500	17971164	855	855	855	855	0
494	20250305	105400	17971164	855	855	855	855	0
495	20250305	105300	17971164	855	855	855	855	0
496	20250305	105200	17971164	855	855	855	855	1
497	20250305	105100	17970309	858	858	858	858	0
498	20250305	105000	17970309	858	858	858	858	0
499	20250305	104900	17970309	858	858	858	858	1
500	20250305	104800	17969451	854	854	854	854	0
501	20250305	104700	17969451	854	854	854	854	0
502	20250305	104600	17969451	854	854	854	854	0
503	20250305	104500	17969451	854	854	854	854	0
504	20250305	104400	17969451	854	858	858	854	61
505	20250305	104300	17917117	858	858	858	858	0
506	20250305	104200	17917117	858	858	858	858	0
507	20250305	104100	17917117	858	858	858	858	1
508	20250305	104000	17916259	852	852	852	852	0
509	20250305	103900	17916259	852	852	852	852	0
510	20250305	103800	17916259	852	852	852	852	0
511	20250305	103700	17916259	852	852	852	852	0
512	20250305	103600	17916259	852	852	852	852	0
513	20250305	103500	17916259	852	852	852	852	0
514	20250305	103400	17916259	852	852	852	852	0
515	20250305	103300	17916259	852	858	858	852	2
516	20250305	103200	17914549	858	858	858	858	0
517	20250305	103100	17914549	858	858	858	858	0
518	20250305	103000	17914549	858	858	858	858	0
519	20250305	102900	17914549	858	858	858	858	0
520	20250305	102800	17914549	858	858	858	858	31
521	20250305	102700	17887951	851	851	851	851	0
522	20250305	102600	17887951	851	851	851	851	0
523	20250305	102500	17887951	851	851	851	851	0
524	20250305	102400	17887951	851	851	851	851	0
525	20250305	102300	17887951	851	861	861	851	52
526	20250305	102200	17843689	861	861	861	861	0
527	20250305	102100	17843689	861	861	861	861	0
528	20250305	102000	17843689	861	856	861	856	6961
529	20250305	101900	11866498	856	856	856	856	0
530	20250305	101800	11866498	856	856	856	856	0
531	20250305	101700	11866498	856	856	856	856	0
532	20250305	101600	11866498	856	856	856	856	1
533	20250305	101500	11865642	856	856	856	856	11
534	20250305	101400	11856226	848	851	851	848	1187
535	20250305	101300	10848223	858	858	858	858	0
536	20250305	101200	10848223	858	858	858	858	0
537	20250305	101100	10848223	858	858	858	858	1
538	20250305	101000	10847365	851	852	852	851	430
539	20250305	100900	10481346	853	855	855	853	250
540	20250305	100800	10267975	860	860	860	860	0
541	20250305	100700	10267975	860	860	860	860	0
542	20250305	100600	10267975	860	860	860	860	0
543	20250305	100500	10267975	860	860	860	860	0
544	20250305	100400	10267975	860	860	860	860	0
545	20250305	100300	10267975	860	860	860	860	0
546	20250305	100200	10267975	860	860	860	860	3
547	20250305	100100	10265395	859	859	859	859	0
548	20250305	100000	10265395	859	859	859	859	0
549	20250305	095900	10265395	859	859	859	859	0
550	20250305	095800	10265395	859	859	859	859	1500
551	20250305	095700	8976895	859	859	859	859	0
552	20250305	095600	8976895	859	859	859	859	500
553	20250305	095500	8547395	859	859	859	859	0
554	20250305	095400	8547395	859	859	859	859	0
555	20250305	095300	8547395	859	858	859	858	711
556	20250305	095200	7936767	853	853	853	853	0
557	20250305	095100	7936767	853	853	853	853	70
558	20250305	095000	7877057	850	850	850	850	0
559	20250305	094900	7877057	850	850	850	850	0
560	20250305	094800	7877057	850	850	850	850	0
561	20250305	094700	7877057	850	854	854	850	1303
562	20250305	094600	6767762	854	859	859	854	639
563	20250305	094500	6221791	859	859	859	859	16
564	20250305	094400	6208047	859	859	859	859	0
565	20250305	094300	6208047	859	859	859	859	0
566	20250305	094200	6208047	859	859	859	859	0
567	20250305	094100	6208047	859	859	859	859	0
568	20250305	094000	6208047	859	859	859	859	0
569	20250305	093900	6208047	859	859	859	859	0
570	20250305	093800	6208047	859	859	859	859	0
571	20250305	093700	6208047	859	859	859	859	68
572	20250305	093600	6149635	859	859	859	859	0
573	20250305	093500	6149635	859	859	859	859	0
574	20250305	093400	6149635	859	859	859	859	0
575	20250305	093300	6149635	859	859	859	859	1
576	20250305	093200	6148776	859	860	860	859	1486
577	20250305	093100	4872301	859	859	859	859	2015
578	20250305	093000	3141416	859	859	859	859	0
579	20250305	092900	3141416	859	860	860	859	3
580	20250305	092800	3138837	859	859	859	859	1
581	20250305	092700	3137978	860	860	860	860	0
582	20250305	092600	3137978	860	860	860	860	0
583	20250305	092500	3137978	860	860	860	860	0
584	20250305	092400	3137978	860	860	860	860	0
585	20250305	092300	3137978	860	860	860	860	1
586	20250305	092200	3137118	855	858	858	855	267
587	20250305	092100	2908827	859	859	859	859	103
588	20250305	092000	2820350	860	860	860	860	10
589	20250305	091900	2811750	860	860	860	860	0
590	20250305	091800	2811750	860	860	860	860	0
591	20250305	091700	2811750	860	860	860	860	0
592	20250305	091600	2811750	860	859	860	859	95
593	20250305	091500	2730059	859	859	859	859	0
594	20250305	091400	2730059	859	859	859	859	0
595	20250305	091300	2730059	859	859	859	859	0
596	20250305	091200	2730059	859	859	859	859	1
597	20250305	091100	2729200	860	860	860	860	1
598	20250305	091000	2728340	860	860	860	860	34
599	20250305	090900	2699100	860	860	860	860	1
600	20250305	090800	2698240	854	854	854	854	0
601	20250305	090700	2698240	854	854	854	854	470
602	20250305	090600	2296860	854	854	854	854	0
603	20250305	090500	2296860	854	856	856	854	301
604	20250305	090400	2039702	857	856	861	855	334
605	20250305	090300	1754062	856	856	856	856	0
606	20250305	090200	1754062	856	856	856	856	450
607	20250305	090100	1368862	862	862	862	862	1
608	20250305	090000	1368000	855	855	855	855	1600