KissMeData/005320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184500	27830718	457	457	457	457	928
3	20250306	184400	27830718	457	457	457	457	0
4	20250306	184300	27830718	457	457	457	457	0
5	20250306	184200	27830718	457	457	457	457	0
6	20250306	184100	27830718	457	457	457	457	0
7	20250306	184000	27830718	457	457	457	457	0
8	20250306	183900	27830718	457	457	457	457	0
9	20250306	183800	27830718	457	457	457	457	0
10	20250306	183700	27830718	457	457	457	457	0
11	20250306	183600	27830718	457	457	457	457	0
12	20250306	183500	27830718	457	457	457	457	0
13	20250306	183400	27830718	457	457	457	457	0
14	20250306	183300	27830718	457	457	457	457	0
15	20250306	183200	27830718	457	457	457	457	0
16	20250306	183100	27830718	457	457	457	457	0
17	20250306	183000	27830718	457	457	457	457	0
18	20250306	182900	27830718	457	457	457	457	0
19	20250306	182800	27830718	457	457	457	457	0
20	20250306	182700	27830718	457	457	457	457	0
21	20250306	182600	27830718	457	457	457	457	0
22	20250306	182500	27830718	457	457	457	457	0
23	20250306	182400	27830718	457	457	457	457	0
24	20250306	182300	27830718	457	457	457	457	0
25	20250306	182200	27830718	457	457	457	457	0
26	20250306	182100	27830718	457	457	457	457	0
27	20250306	182000	27830718	457	457	457	457	0
28	20250306	181900	27830718	457	457	457	457	0
29	20250306	181800	27830718	457	457	457	457	0
30	20250306	181700	27830718	457	457	457	457	0
31	20250306	181600	27830718	457	457	457	457	0
32	20250306	181500	27830718	457	457	457	457	928
33	20250306	181400	27830718	457	457	457	457	0
34	20250306	181300	27830718	457	457	457	457	0
35	20250306	181200	27830718	457	457	457	457	0
36	20250306	181100	27830718	457	457	457	457	0
37	20250306	181000	27830718	457	457	457	457	0
38	20250306	180900	27830718	457	457	457	457	0
39	20250306	180800	27830718	457	457	457	457	0
40	20250306	180700	27830718	457	457	457	457	0
41	20250306	180600	27830718	457	457	457	457	0
42	20250306	180500	27830718	457	457	457	457	0
43	20250306	180400	27830718	457	457	457	457	0
44	20250306	180300	27830718	457	457	457	457	0
45	20250306	180200	27830718	457	457	457	457	0
46	20250306	180100	27830718	457	457	457	457	0
47	20250306	180000	27830718	457	457	457	457	0
48	20250306	175900	27830718	457	457	457	457	0
49	20250306	175800	27830718	457	457	457	457	0
50	20250306	175700	27830718	457	457	457	457	0
51	20250306	175600	27830718	457	457	457	457	0
52	20250306	175500	27830718	457	457	457	457	0
53	20250306	175400	27830718	457	457	457	457	0
54	20250306	175300	27830718	457	457	457	457	0
55	20250306	175200	27830718	457	457	457	457	0
56	20250306	175100	27830718	457	457	457	457	0
57	20250306	175000	27830718	457	457	457	457	0
58	20250306	174900	27830718	457	457	457	457	0
59	20250306	174800	27830718	457	457	457	457	0
60	20250306	174700	27830718	457	457	457	457	0
61	20250306	174600	27830718	457	457	457	457	0
62	20250306	174500	27830718	457	457	457	457	928
63	20250306	174400	27830718	457	457	457	457	0
64	20250306	174300	27830718	457	457	457	457	0
65	20250306	174200	27830718	457	457	457	457	0
66	20250306	174100	27830718	457	457	457	457	0
67	20250306	174000	27830718	457	457	457	457	0
68	20250306	173900	27830718	457	457	457	457	0
69	20250306	173800	27830718	457	457	457	457	0
70	20250306	173700	27830718	457	457	457	457	0
71	20250306	173600	27830718	457	457	457	457	0
72	20250306	173500	27830718	457	457	457	457	0
73	20250306	173400	27830718	457	457	457	457	0
74	20250306	173300	27830718	457	457	457	457	0
75	20250306	173200	27830718	457	457	457	457	0
76	20250306	173100	27830718	457	457	457	457	0
77	20250306	173000	27830718	457	457	457	457	0
78	20250306	172900	27830718	457	457	457	457	0
79	20250306	172800	27830718	457	457	457	457	0
80	20250306	172700	27830718	457	457	457	457	0
81	20250306	172600	27830718	457	457	457	457	0
82	20250306	172500	27830718	457	457	457	457	0
83	20250306	172400	27830718	457	457	457	457	0
84	20250306	172300	27830718	457	457	457	457	0
85	20250306	172200	27830718	457	457	457	457	0
86	20250306	172100	27830718	457	457	457	457	0
87	20250306	172000	27830718	457	457	457	457	0
88	20250306	171900	27830718	457	457	457	457	0
89	20250306	171800	27830718	457	457	457	457	0
90	20250306	171700	27830718	457	457	457	457	0
91	20250306	171600	27830718	457	457	457	457	0
92	20250306	171500	27830718	457	457	457	457	928
93	20250306	171400	27830718	457	457	457	457	0
94	20250306	171300	27830718	457	457	457	457	0
95	20250306	171200	27830718	457	457	457	457	0
96	20250306	171100	27830718	457	457	457	457	0
97	20250306	171000	27830718	457	457	457	457	0
98	20250306	170900	27830718	457	457	457	457	0
99	20250306	170800	27830718	457	457	457	457	0
100	20250306	170700	27830718	457	457	457	457	0
101	20250306	170600	27830718	457	457	457	457	0
102	20250306	170500	27830718	457	457	457	457	0
103	20250306	170400	27830718	457	457	457	457	0
104	20250306	170300	27830718	457	457	457	457	0
105	20250306	170200	27830718	457	457	457	457	0
106	20250306	170100	27830718	457	457	457	457	0
107	20250306	170000	27830718	457	457	457	457	0
108	20250306	165900	27830718	457	457	457	457	0
109	20250306	165800	27830718	457	457	457	457	0
110	20250306	165700	27830718	457	457	457	457	0
111	20250306	165600	27830718	457	457	457	457	0
112	20250306	165500	27830718	457	457	457	457	0
113	20250306	165400	27830718	457	457	457	457	0
114	20250306	165300	27830718	457	457	457	457	0
115	20250306	165200	27830718	457	457	457	457	0
116	20250306	165100	27830718	457	457	457	457	0
117	20250306	165000	27830718	457	457	457	457	0
118	20250306	164900	27830718	457	457	457	457	0
119	20250306	164800	27830718	457	457	457	457	0
120	20250306	164700	27830718	457	457	457	457	0
121	20250306	164600	27830718	457	457	457	457	0
122	20250306	164500	27830718	457	457	457	457	928
123	20250306	164400	27830718	457	457	457	457	0
124	20250306	164300	27830718	457	457	457	457	0
125	20250306	164200	27830718	457	457	457	457	0
126	20250306	164100	27830718	457	457	457	457	0
127	20250306	164000	27830718	457	457	457	457	0
128	20250306	163900	27830718	457	457	457	457	0
129	20250306	163800	27830718	457	457	457	457	0
130	20250306	163700	27830718	457	457	457	457	0
131	20250306	163600	27830718	457	457	457	457	0
132	20250306	163500	27830718	457	457	457	457	0
133	20250306	163400	27830718	457	457	457	457	0
134	20250306	163300	27830718	457	457	457	457	0
135	20250306	163200	27830718	457	457	457	457	0
136	20250306	163100	27830718	457	457	457	457	0
137	20250306	163000	27830718	457	457	457	457	0
138	20250306	162900	27830718	457	457	457	457	0
139	20250306	162800	27830718	457	457	457	457	0
140	20250306	162700	27830718	457	457	457	457	0
141	20250306	162600	27830718	457	457	457	457	0
142	20250306	162500	27830718	457	457	457	457	0
143	20250306	162400	27830718	457	457	457	457	0
144	20250306	162300	27830718	457	457	457	457	0
145	20250306	162200	27830718	457	457	457	457	0
146	20250306	162100	27830718	457	457	457	457	0
147	20250306	162000	27830718	457	457	457	457	0
148	20250306	161900	27830718	457	457	457	457	0
149	20250306	161800	27830718	457	457	457	457	0
150	20250306	161700	27830718	457	457	457	457	0
151	20250306	161600	27830718	457	457	457	457	0
152	20250306	161500	27830718	457	457	457	457	928
153	20250306	161400	27830718	457	457	457	457	0
154	20250306	161300	27830718	457	457	457	457	0
155	20250306	161200	27830718	457	457	457	457	0
156	20250306	161100	27830718	457	457	457	457	0
157	20250306	161000	27830718	457	457	457	457	0
158	20250306	160900	27830718	457	457	457	457	0
159	20250306	160800	27830718	457	457	457	457	0
160	20250306	160700	27830718	457	457	457	457	0
161	20250306	160600	27830718	457	457	457	457	0
162	20250306	160500	27830718	457	457	457	457	0
163	20250306	160400	27830718	457	457	457	457	0
164	20250306	160300	27830718	457	457	457	457	0
165	20250306	160200	27830718	457	457	457	457	0
166	20250306	160100	27830718	457	457	457	457	0
167	20250306	160000	27830718	457	457	457	457	0
168	20250306	155900	27830718	457	457	457	457	0
169	20250306	155800	27830718	457	457	457	457	0
170	20250306	155700	27830718	457	457	457	457	0
171	20250306	155600	27830718	457	457	457	457	0
172	20250306	155500	27830718	457	457	457	457	0
173	20250306	155400	27830718	457	457	457	457	0
174	20250306	155300	27830718	457	457	457	457	0
175	20250306	155200	27830718	457	457	457	457	0
176	20250306	155100	27830718	457	457	457	457	0
177	20250306	155000	27830718	457	457	457	457	0
178	20250306	154900	27830718	457	457	457	457	0
179	20250306	154800	27830718	457	457	457	457	0
180	20250306	154700	27830718	457	457	457	457	0
181	20250306	154600	27830718	457	457	457	457	0
182	20250306	154500	27830718	457	457	457	457	928
183	20250306	154400	27830718	457	457	457	457	0
184	20250306	154300	27830718	457	457	457	457	0
185	20250306	154200	27830718	457	457	457	457	0
186	20250306	154100	27830718	457	457	457	457	0
187	20250306	154000	27830718	457	457	457	457	0
188	20250306	153900	27830718	457	457	457	457	0
189	20250306	153800	27830718	457	457	457	457	0
190	20250306	153700	27830718	457	457	457	457	0
191	20250306	153600	27830718	457	457	457	457	0
192	20250306	153500	27830718	457	457	457	457	0
193	20250306	153400	27830718	457	457	457	457	0
194	20250306	153300	27830718	457	457	457	457	0
195	20250306	153200	27830718	457	457	457	457	0
196	20250306	153100	27830718	457	457	457	457	0
197	20250306	153000	27830718	457	457	457	457	928
198	20250306	152900	27406622	460	460	460	460	0
199	20250306	152800	27406622	460	460	460	460	0
200	20250306	152700	27406622	460	460	460	460	0
201	20250306	152600	27406622	460	460	460	460	0
202	20250306	152500	27406622	460	460	460	460	0
203	20250306	152400	27406622	460	460	460	460	0
204	20250306	152300	27406622	460	460	460	460	0
205	20250306	152200	27406622	460	460	460	460	0
206	20250306	152100	27406622	460	460	460	460	0
207	20250306	152000	27406622	460	460	460	460	0
208	20250306	151900	27406622	460	460	460	460	74
209	20250306	151800	27372582	458	457	458	457	156
210	20250306	151700	27301153	458	458	458	458	21
211	20250306	151600	27291535	459	459	459	459	0
212	20250306	151500	27291535	459	460	460	459	40
213	20250306	151400	27273174	459	459	465	459	412
214	20250306	151300	27081909	459	462	462	459	30
215	20250306	151200	27068089	463	463	463	463	0
216	20250306	151100	27068089	463	458	463	458	55
217	20250306	151000	27042894	458	458	458	458	1
218	20250306	150900	27042436	458	458	458	458	40
219	20250306	150800	27024116	458	458	458	458	0
220	20250306	150700	27024116	458	458	458	458	40
221	20250306	150600	27005796	458	458	458	458	0
222	20250306	150500	27005796	458	458	458	458	40
223	20250306	150400	26987476	458	458	458	458	0
224	20250306	150300	26987476	458	458	458	458	40
225	20250306	150200	26969156	458	458	458	458	12
226	20250306	150100	26963660	458	458	458	458	40
227	20250306	150000	26945340	462	462	462	462	1
228	20250306	145900	26944878	458	462	462	458	61
229	20250306	145800	26916856	458	458	458	458	40
230	20250306	145700	26898536	462	462	462	462	0
231	20250306	145600	26898536	462	458	462	458	41
232	20250306	145500	26879754	458	458	458	458	0
233	20250306	145400	26879754	458	458	458	458	40
234	20250306	145300	26861434	458	458	458	458	0
235	20250306	145200	26861434	458	458	458	458	40
236	20250306	145100	26843114	458	458	458	458	500
237	20250306	145000	26614114	458	458	458	458	41
238	20250306	144900	26595336	458	458	458	458	0
239	20250306	144800	26595336	458	458	458	458	40
240	20250306	144700	26577016	458	458	458	458	0
241	20250306	144600	26577016	458	458	458	458	40
242	20250306	144500	26558696	458	458	458	458	0
243	20250306	144400	26558696	458	458	458	458	40
244	20250306	144300	26540376	459	459	459	459	500
245	20250306	144200	26310876	459	462	462	459	41
246	20250306	144100	26292054	459	459	459	459	0
247	20250306	144000	26292054	459	462	462	459	41
248	20250306	143900	26273232	459	459	459	459	40
249	20250306	143800	26254872	460	460	460	460	0
250	20250306	143700	26254872	460	460	460	460	40
251	20250306	143600	26236472	462	462	462	462	0
252	20250306	143500	26236472	462	462	462	462	3
253	20250306	143400	26235086	462	462	462	462	0
254	20250306	143300	26235086	462	462	462	462	40
255	20250306	143200	26216606	462	462	462	462	0
256	20250306	143100	26216606	462	462	462	462	40
257	20250306	143000	26198126	462	462	462	462	2
258	20250306	142900	26197202	462	462	462	462	40
259	20250306	142800	26178722	462	462	462	462	0
260	20250306	142700	26178722	462	462	462	462	40
261	20250306	142600	26160242	460	462	462	460	639
262	20250306	142500	25865887	462	462	462	462	40
263	20250306	142400	25847407	462	462	462	462	0
264	20250306	142300	25847407	462	462	462	462	40
265	20250306	142200	25828927	462	462	462	462	0
266	20250306	142100	25828927	462	462	462	462	40
267	20250306	142000	25810447	465	462	465	462	41
268	20250306	141900	25791502	465	465	465	465	1
269	20250306	141800	25791037	462	462	462	462	40
270	20250306	141700	25772557	462	462	462	462	0
271	20250306	141600	25772557	462	462	462	462	40
272	20250306	141500	25754077	462	462	462	462	0
273	20250306	141400	25754077	462	462	462	462	40
274	20250306	141300	25735597	462	462	462	462	0
275	20250306	141200	25735597	462	462	462	462	40
276	20250306	141100	25717117	462	462	462	462	0
277	20250306	141000	25717117	462	462	462	462	41
278	20250306	140900	25698175	462	462	462	462	0
279	20250306	140800	25698175	462	462	462	462	40
280	20250306	140700	25679695	462	462	462	462	0
281	20250306	140600	25679695	462	462	462	462	40
282	20250306	140500	25661215	463	463	463	463	12
283	20250306	140400	25655659	463	463	463	463	28
284	20250306	140300	25642695	462	462	462	462	50
285	20250306	140200	25619595	462	462	462	462	0
286	20250306	140100	25619595	462	462	462	462	40
287	20250306	140000	25601115	466	466	466	466	1
288	20250306	135900	25600649	463	463	463	463	40
289	20250306	135800	25582129	463	463	463	463	0
290	20250306	135700	25582129	463	463	463	463	40
291	20250306	135600	25563609	466	466	466	466	21
292	20250306	135500	25553823	463	463	463	463	40
293	20250306	135400	25535303	463	463	463	463	0
294	20250306	135300	25535303	463	463	463	463	40
295	20250306	135200	25516783	463	463	463	463	0
296	20250306	135100	25516783	463	463	463	463	40
297	20250306	135000	25498263	463	463	463	463	1
298	20250306	134900	25497800	463	463	463	463	40
299	20250306	134800	25479280	463	463	463	463	0
300	20250306	134700	25479280	463	463	463	463	40
301	20250306	134600	25460760	466	466	466	466	91
302	20250306	134500	25418354	463	463	463	463	40
303	20250306	134400	25399834	466	463	466	463	106
304	20250306	134300	25350558	466	466	466	466	0
305	20250306	134200	25350558	466	466	466	466	0
306	20250306	134100	25350558	466	466	466	466	0
307	20250306	134000	25350558	466	466	466	466	1
308	20250306	133900	25350092	463	464	464	463	13000
309	20250306	133800	19331080	466	466	466	466	0
310	20250306	133700	19331080	466	466	466	466	1
311	20250306	133600	19330614	464	464	464	464	0
312	20250306	133500	19330614	464	464	464	464	0
313	20250306	133400	19330614	464	464	464	464	0
314	20250306	133300	19330614	464	464	464	464	0
315	20250306	133200	19330614	464	464	464	464	0
316	20250306	133100	19330614	464	464	464	464	0
317	20250306	133000	19330614	464	464	464	464	1
318	20250306	132900	19330150	466	466	466	466	0
319	20250306	132800	19330150	466	466	466	466	0
320	20250306	132700	19330150	466	466	466	466	0
321	20250306	132600	19330150	466	466	466	466	0
322	20250306	132500	19330150	466	466	466	466	0
323	20250306	132400	19330150	466	466	466	466	0
324	20250306	132300	19330150	466	466	466	466	0
325	20250306	132200	19330150	466	465	466	464	243
326	20250306	132100	19217302	466	466	466	466	0
327	20250306	132000	19217302	466	466	466	466	1
328	20250306	131900	19216836	466	466	466	466	0
329	20250306	131800	19216836	466	466	466	466	0
330	20250306	131700	19216836	466	466	466	466	310
331	20250306	131600	19072376	467	467	467	467	0
332	20250306	131500	19072376	467	467	467	467	0
333	20250306	131400	19072376	467	467	467	467	0
334	20250306	131300	19072376	467	467	467	467	0
335	20250306	131200	19072376	467	467	467	467	0
336	20250306	131100	19072376	467	467	467	467	0
337	20250306	131000	19072376	467	464	467	464	509
338	20250306	130900	18835101	466	466	466	466	0
339	20250306	130800	18835101	466	466	466	466	0
340	20250306	130700	18835101	466	466	466	466	0
341	20250306	130600	18835101	466	466	466	466	0
342	20250306	130500	18835101	466	466	466	466	0
343	20250306	130400	18835101	466	466	466	466	0
344	20250306	130300	18835101	466	466	466	466	191
345	20250306	130200	18746095	466	466	466	466	0
346	20250306	130100	18746095	466	466	466	466	0
347	20250306	130000	18746095	466	466	466	466	1
348	20250306	125900	18745629	466	466	466	466	0
349	20250306	125800	18745629	466	466	466	466	0
350	20250306	125700	18745629	466	466	466	466	0
351	20250306	125600	18745629	466	464	466	464	599
352	20250306	125500	18467111	463	463	463	463	0
353	20250306	125400	18467111	463	463	463	463	0
354	20250306	125300	18467111	463	463	463	463	0
355	20250306	125200	18467111	463	463	463	463	0
356	20250306	125100	18467111	463	464	465	463	643
357	20250306	125000	18168547	463	463	463	463	2
358	20250306	124900	18167621	464	464	464	464	0
359	20250306	124800	18167621	464	464	464	464	0
360	20250306	124700	18167621	464	464	464	464	0
361	20250306	124600	18167621	464	464	464	464	0
362	20250306	124500	18167621	464	464	464	464	0
363	20250306	124400	18167621	464	464	464	464	3
364	20250306	124300	18166229	464	464	464	464	0
365	20250306	124200	18166229	464	464	464	464	1
366	20250306	124100	18165765	464	464	464	464	0
367	20250306	124000	18165765	464	464	464	464	1
368	20250306	123900	18165301	463	463	463	463	0
369	20250306	123800	18165301	463	463	463	463	0
370	20250306	123700	18165301	463	463	463	463	0
371	20250306	123600	18165301	463	463	463	463	222
372	20250306	123500	18062515	463	463	463	463	0
373	20250306	123400	18062515	463	463	463	463	0
374	20250306	123300	18062515	463	463	463	463	0
375	20250306	123200	18062515	463	463	463	463	0
376	20250306	123100	18062515	463	463	463	463	0
377	20250306	123000	18062515	463	463	463	463	1
378	20250306	122900	18062052	463	463	463	463	0
379	20250306	122800	18062052	463	463	463	463	0
380	20250306	122700	18062052	463	463	463	463	0
381	20250306	122600	18062052	463	463	463	463	0
382	20250306	122500	18062052	463	463	463	463	0
383	20250306	122400	18062052	463	463	463	463	0
384	20250306	122300	18062052	463	463	463	463	0
385	20250306	122200	18062052	463	463	463	463	0
386	20250306	122100	18062052	463	463	463	463	0
387	20250306	122000	18062052	463	464	464	463	201
388	20250306	121900	17968988	464	464	464	464	0
389	20250306	121800	17968988	464	463	464	463	5450
390	20250306	121700	15444188	463	463	463	463	0
391	20250306	121600	15444188	463	463	463	463	0
392	20250306	121500	15444188	463	463	463	463	0
393	20250306	121400	15444188	463	463	463	463	0
394	20250306	121300	15444188	463	463	463	463	0
395	20250306	121200	15444188	463	463	463	463	0
396	20250306	121100	15444188	463	463	463	463	0
397	20250306	121000	15444188	463	463	463	463	1
398	20250306	120900	15443725	464	464	464	464	0
399	20250306	120800	15443725	464	464	464	464	0
400	20250306	120700	15443725	464	464	464	464	1
401	20250306	120600	15443261	464	464	464	464	0
402	20250306	120500	15443261	464	464	464	464	0
403	20250306	120400	15443261	464	464	464	464	0
404	20250306	120300	15443261	464	464	464	464	0
405	20250306	120200	15443261	464	464	464	464	9
406	20250306	120100	15439085	463	463	463	463	3569
407	20250306	120000	13786638	463	463	463	463	1
408	20250306	115900	13786175	465	465	465	465	0
409	20250306	115800	13786175	465	465	465	465	0
410	20250306	115700	13786175	465	461	465	456	14962
411	20250306	115600	6943159	461	461	461	461	0
412	20250306	115500	6943159	461	461	461	461	1225
413	20250306	115400	6378434	463	463	463	463	0
414	20250306	115300	6378434	463	463	463	463	0
415	20250306	115200	6378434	463	463	463	463	0
416	20250306	115100	6378434	463	463	463	463	0
417	20250306	115000	6378434	463	461	463	461	44
418	20250306	114900	6358099	462	463	463	462	1254
419	20250306	114800	5778175	464	464	464	464	0
420	20250306	114700	5778175	464	464	464	464	0
421	20250306	114600	5778175	464	464	464	464	21
422	20250306	114500	5768431	465	465	465	465	0
423	20250306	114400	5768431	465	465	465	465	0
424	20250306	114300	5768431	465	465	465	465	0
425	20250306	114200	5768431	465	465	465	465	0
426	20250306	114100	5768431	465	465	465	465	0
427	20250306	114000	5768431	465	465	465	465	1
428	20250306	113900	5767966	465	465	465	465	0
429	20250306	113800	5767966	465	465	465	465	0
430	20250306	113700	5767966	465	465	465	465	0
431	20250306	113600	5767966	465	465	465	465	0
432	20250306	113500	5767966	465	465	465	465	5
433	20250306	113400	5765641	463	463	463	463	0
434	20250306	113300	5765641	463	463	463	463	0
435	20250306	113200	5765641	463	463	463	463	0
436	20250306	113100	5765641	463	463	463	463	0
437	20250306	113000	5765641	463	463	463	463	2
438	20250306	112900	5764715	463	463	463	463	0
439	20250306	112800	5764715	463	463	463	463	0
440	20250306	112700	5764715	463	463	463	463	0
441	20250306	112600	5764715	463	463	463	463	0
442	20250306	112500	5764715	463	463	463	463	0
443	20250306	112400	5764715	463	463	463	463	0
444	20250306	112300	5764715	463	463	463	463	0
445	20250306	112200	5764715	463	463	463	463	0
446	20250306	112100	5764715	463	463	463	463	0
447	20250306	112000	5764715	463	466	466	463	6
448	20250306	111900	5761934	463	463	463	463	0
449	20250306	111800	5761934	463	463	463	463	0
450	20250306	111700	5761934	463	463	463	463	0
451	20250306	111600	5761934	463	463	463	463	0
452	20250306	111500	5761934	463	463	463	463	0
453	20250306	111400	5761934	463	463	463	463	0
454	20250306	111300	5761934	463	463	463	463	0
455	20250306	111200	5761934	463	463	463	463	0
456	20250306	111100	5761934	463	463	463	463	0
457	20250306	111000	5761934	463	463	463	463	1
458	20250306	110900	5761471	466	466	466	466	0
459	20250306	110800	5761471	466	466	466	466	0
460	20250306	110700	5761471	466	466	466	466	0
461	20250306	110600	5761471	466	466	466	466	0
462	20250306	110500	5761471	466	466	466	466	0
463	20250306	110400	5761471	466	466	466	466	0
464	20250306	110300	5761471	466	466	466	466	0
465	20250306	110200	5761471	466	466	466	466	0
466	20250306	110100	5761471	466	466	466	466	0
467	20250306	110000	5761471	466	466	466	466	1
468	20250306	105900	5761005	463	463	463	463	0
469	20250306	105800	5761005	463	463	463	463	0
470	20250306	105700	5761005	463	463	463	463	0
471	20250306	105600	5761005	463	463	463	463	0
472	20250306	105500	5761005	463	463	463	463	1000
473	20250306	105400	5298005	463	463	463	463	0
474	20250306	105300	5298005	463	463	463	463	0
475	20250306	105200	5298005	463	463	463	463	0
476	20250306	105100	5298005	463	463	463	463	0
477	20250306	105000	5298005	463	463	463	463	1
478	20250306	104900	5297542	467	467	467	467	0
479	20250306	104800	5297542	467	467	467	467	0
480	20250306	104700	5297542	467	467	467	467	0
481	20250306	104600	5297542	467	467	467	467	0
482	20250306	104500	5297542	467	467	467	467	0
483	20250306	104400	5297542	467	467	467	467	0
484	20250306	104300	5297542	467	467	467	467	0
485	20250306	104200	5297542	467	467	467	467	0
486	20250306	104100	5297542	467	467	467	467	0
487	20250306	104000	5297542	467	467	467	467	1
488	20250306	103900	5297075	467	467	467	467	0
489	20250306	103800	5297075	467	467	467	467	8
490	20250306	103700	5293339	467	467	467	467	0
491	20250306	103600	5293339	467	467	467	467	0
492	20250306	103500	5293339	467	467	467	467	0
493	20250306	103400	5293339	467	467	467	467	0
494	20250306	103300	5293339	467	467	467	467	1
495	20250306	103200	5292872	463	463	463	463	0
496	20250306	103100	5292872	463	463	463	463	0
497	20250306	103000	5292872	463	463	463	463	602
498	20250306	102900	5014146	467	467	467	467	0
499	20250306	102800	5014146	467	467	467	467	0
500	20250306	102700	5014146	467	467	467	467	0
501	20250306	102600	5014146	467	467	467	467	0
502	20250306	102500	5014146	467	467	467	467	0
503	20250306	102400	5014146	467	467	467	467	0
504	20250306	102300	5014146	467	467	467	467	0
505	20250306	102200	5014146	467	467	467	467	0
506	20250306	102100	5014146	467	467	467	467	0
507	20250306	102000	5014146	467	467	467	467	1
508	20250306	101900	5013679	467	467	467	467	0
509	20250306	101800	5013679	467	467	467	467	0
510	20250306	101700	5013679	467	467	467	467	0
511	20250306	101600	5013679	467	467	467	467	0
512	20250306	101500	5013679	467	467	467	467	0
513	20250306	101400	5013679	467	467	467	467	0
514	20250306	101300	5013679	467	467	467	467	0
515	20250306	101200	5013679	467	467	467	467	0
516	20250306	101100	5013679	467	465	467	465	20
517	20250306	101000	5004351	463	463	463	463	1
518	20250306	100900	5003888	463	463	463	463	1
519	20250306	100800	5003425	466	466	466	466	0
520	20250306	100700	5003425	466	466	466	466	0
521	20250306	100600	5003425	466	466	466	466	0
522	20250306	100500	5003425	466	466	466	466	1
523	20250306	100400	5002959	466	466	466	466	12
524	20250306	100300	4997367	466	466	466	466	0
525	20250306	100200	4997367	466	466	466	466	0
526	20250306	100100	4997367	466	466	466	466	0
527	20250306	100000	4997367	466	466	466	466	81
528	20250306	095900	4959621	466	466	466	466	5
529	20250306	095800	4957291	463	463	463	463	0
530	20250306	095700	4957291	463	463	463	463	0
531	20250306	095600	4957291	463	463	463	463	15
532	20250306	095500	4950346	463	463	463	463	0
533	20250306	095400	4950346	463	463	463	463	0
534	20250306	095300	4950346	463	463	463	463	0
535	20250306	095200	4950346	463	463	463	463	0
536	20250306	095100	4950346	463	463	463	463	0
537	20250306	095000	4950346	463	463	463	463	1
538	20250306	094900	4949883	467	465	467	465	3
539	20250306	094800	4948485	464	464	464	464	0
540	20250306	094700	4948485	464	464	464	464	0
541	20250306	094600	4948485	464	464	464	464	1
542	20250306	094500	4948021	463	463	463	463	0
543	20250306	094400	4948021	463	463	463	463	0
544	20250306	094300	4948021	463	463	463	463	66
545	20250306	094200	4917463	463	463	463	463	2
546	20250306	094100	4916537	462	462	462	462	0
547	20250306	094000	4916537	462	462	462	462	323
548	20250306	093900	4767311	462	462	462	462	1
549	20250306	093800	4766849	462	461	462	461	2999
550	20250306	093700	3382085	461	461	461	461	0
551	20250306	093600	3382085	461	461	461	461	0
552	20250306	093500	3382085	461	461	461	461	0
553	20250306	093400	3382085	461	461	461	461	0
554	20250306	093300	3382085	461	461	461	461	2
555	20250306	093200	3381163	461	461	461	461	11
556	20250306	093100	3376092	461	461	461	461	0
557	20250306	093000	3376092	461	459	461	459	2
558	20250306	092900	3375172	460	460	460	460	0
559	20250306	092800	3375172	460	460	460	460	1
560	20250306	092700	3374712	459	459	459	459	0
561	20250306	092600	3374712	459	459	459	459	0
562	20250306	092500	3374712	459	459	459	459	259
563	20250306	092400	3255831	459	459	459	459	100
564	20250306	092300	3209931	460	460	460	460	56
565	20250306	092200	3184171	462	462	462	462	0
566	20250306	092100	3184171	462	462	462	462	0
567	20250306	092000	3184171	462	462	462	462	1
568	20250306	091900	3183709	462	462	462	462	0
569	20250306	091800	3183709	462	462	462	462	0
570	20250306	091700	3183709	462	462	462	462	0
571	20250306	091600	3183709	462	462	462	462	0
572	20250306	091500	3183709	462	462	462	462	0
573	20250306	091400	3183709	462	462	462	462	0
574	20250306	091300	3183709	462	462	462	462	0
575	20250306	091200	3183709	462	462	462	462	5
576	20250306	091100	3181399	462	462	462	462	111
577	20250306	091000	3130117	462	461	462	461	124
578	20250306	090900	3072833	461	461	461	461	0
579	20250306	090800	3072833	461	461	461	461	11
580	20250306	090700	3067762	461	461	461	461	1
581	20250306	090600	3067301	465	465	465	465	0
582	20250306	090500	3067301	465	466	466	465	842
583	20250306	090400	2674942	462	462	462	462	0
584	20250306	090300	2674942	462	464	467	460	3573
585	20250306	090200	1025918	470	463	470	463	559
586	20250306	090100	765420	477	477	477	477	0
587	20250306	090000	765420	477	461	477	461	1645