KissMeData/025750/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190900	81262103	797	797	797	797	4123
3	20240305	190800	81262103	797	797	797	797	0
4	20240305	190700	81262103	797	797	797	797	0
5	20240305	190600	81262103	797	797	797	797	0
6	20240305	190500	81262103	797	797	797	797	0
7	20240305	190400	81262103	797	797	797	797	0
8	20240305	190300	81262103	797	797	797	797	0
9	20240305	190200	81262103	797	797	797	797	0
10	20240305	190100	81262103	797	797	797	797	0
11	20240305	190000	81262103	797	797	797	797	0
12	20240305	185900	81262103	797	797	797	797	0
13	20240305	185800	81262103	797	797	797	797	0
14	20240305	185700	81262103	797	797	797	797	0
15	20240305	185600	81262103	797	797	797	797	0
16	20240305	185500	81262103	797	797	797	797	0
17	20240305	185400	81262103	797	797	797	797	0
18	20240305	185300	81262103	797	797	797	797	0
19	20240305	185200	81262103	797	797	797	797	0
20	20240305	185100	81262103	797	797	797	797	0
21	20240305	185000	81262103	797	797	797	797	0
22	20240305	184900	81262103	797	797	797	797	0
23	20240305	184800	81262103	797	797	797	797	0
24	20240305	184700	81262103	797	797	797	797	0
25	20240305	184600	81262103	797	797	797	797	0
26	20240305	184500	81262103	797	797	797	797	0
27	20240305	184400	81262103	797	797	797	797	0
28	20240305	184300	81262103	797	797	797	797	0
29	20240305	184200	81262103	797	797	797	797	0
30	20240305	184100	81262103	797	797	797	797	0
31	20240305	184000	81262103	797	797	797	797	0
32	20240305	183900	81262103	797	797	797	797	4123
33	20240305	183800	81262103	797	797	797	797	0
34	20240305	183700	81262103	797	797	797	797	0
35	20240305	183600	81262103	797	797	797	797	0
36	20240305	183500	81262103	797	797	797	797	0
37	20240305	183400	81262103	797	797	797	797	0
38	20240305	183300	81262103	797	797	797	797	0
39	20240305	183200	81262103	797	797	797	797	0
40	20240305	183100	81262103	797	797	797	797	0
41	20240305	183000	81262103	797	797	797	797	0
42	20240305	182900	81262103	797	797	797	797	0
43	20240305	182800	81262103	797	797	797	797	0
44	20240305	182700	81262103	797	797	797	797	0
45	20240305	182600	81262103	797	797	797	797	0
46	20240305	182500	81262103	797	797	797	797	0
47	20240305	182400	81262103	797	797	797	797	0
48	20240305	182300	81262103	797	797	797	797	0
49	20240305	182200	81262103	797	797	797	797	0
50	20240305	182100	81262103	797	797	797	797	0
51	20240305	182000	81262103	797	797	797	797	0
52	20240305	181900	81262103	797	797	797	797	0
53	20240305	181800	81262103	797	797	797	797	0
54	20240305	181700	81262103	797	797	797	797	0
55	20240305	181600	81262103	797	797	797	797	0
56	20240305	181500	81262103	797	797	797	797	0
57	20240305	181400	81262103	797	797	797	797	0
58	20240305	181300	81262103	797	797	797	797	0
59	20240305	181200	81262103	797	797	797	797	0
60	20240305	181100	81262103	797	797	797	797	0
61	20240305	181000	81262103	797	797	797	797	0
62	20240305	180900	81262103	797	797	797	797	4123
63	20240305	180800	81262103	797	797	797	797	0
64	20240305	180700	81262103	797	797	797	797	0
65	20240305	180600	81262103	797	797	797	797	0
66	20240305	180500	81262103	797	797	797	797	0
67	20240305	180400	81262103	797	797	797	797	0
68	20240305	180300	81262103	797	797	797	797	0
69	20240305	180200	81262103	797	797	797	797	0
70	20240305	180100	81262103	797	797	797	797	0
71	20240305	180000	81262103	797	797	797	797	0
72	20240305	175900	81262103	797	797	797	797	0
73	20240305	175800	81262103	797	797	797	797	0
74	20240305	175700	81262103	797	797	797	797	0
75	20240305	175600	81262103	797	797	797	797	0
76	20240305	175500	81262103	797	797	797	797	0
77	20240305	175400	81262103	797	797	797	797	0
78	20240305	175300	81262103	797	797	797	797	0
79	20240305	175200	81262103	797	797	797	797	0
80	20240305	175100	81262103	797	797	797	797	0
81	20240305	175000	81262103	797	797	797	797	0
82	20240305	174900	81262103	797	797	797	797	0
83	20240305	174800	81262103	797	797	797	797	0
84	20240305	174700	81262103	797	797	797	797	0
85	20240305	174600	81262103	797	797	797	797	0
86	20240305	174500	81262103	797	797	797	797	0
87	20240305	174400	81262103	797	797	797	797	0
88	20240305	174300	81262103	797	797	797	797	0
89	20240305	174200	81262103	797	797	797	797	0
90	20240305	174100	81262103	797	797	797	797	0
91	20240305	174000	81262103	797	797	797	797	0
92	20240305	173900	81262103	797	797	797	797	4123
93	20240305	173800	81262103	797	797	797	797	0
94	20240305	173700	81262103	797	797	797	797	0
95	20240305	173600	81262103	797	797	797	797	0
96	20240305	173500	81262103	797	797	797	797	0
97	20240305	173400	81262103	797	797	797	797	0
98	20240305	173300	81262103	797	797	797	797	0
99	20240305	173200	81262103	797	797	797	797	0
100	20240305	173100	81262103	797	797	797	797	0
101	20240305	173000	81262103	797	797	797	797	0
102	20240305	172900	81262103	797	797	797	797	0
103	20240305	172800	81262103	797	797	797	797	0
104	20240305	172700	81262103	797	797	797	797	0
105	20240305	172600	81262103	797	797	797	797	0
106	20240305	172500	81262103	797	797	797	797	0
107	20240305	172400	81262103	797	797	797	797	0
108	20240305	172300	81262103	797	797	797	797	0
109	20240305	172200	81262103	797	797	797	797	0
110	20240305	172100	81262103	797	797	797	797	0
111	20240305	172000	81262103	797	797	797	797	0
112	20240305	171900	81262103	797	797	797	797	0
113	20240305	171800	81262103	797	797	797	797	0
114	20240305	171700	81262103	797	797	797	797	0
115	20240305	171600	81262103	797	797	797	797	0
116	20240305	171500	81262103	797	797	797	797	0
117	20240305	171400	81262103	797	797	797	797	0
118	20240305	171300	81262103	797	797	797	797	0
119	20240305	171200	81262103	797	797	797	797	0
120	20240305	171100	81262103	797	797	797	797	0
121	20240305	171000	81262103	797	797	797	797	0
122	20240305	170900	81262103	797	797	797	797	4123
123	20240305	170800	81262103	797	797	797	797	0
124	20240305	170700	81262103	797	797	797	797	0
125	20240305	170600	81262103	797	797	797	797	0
126	20240305	170500	81262103	797	797	797	797	0
127	20240305	170400	81262103	797	797	797	797	0
128	20240305	170300	81262103	797	797	797	797	0
129	20240305	170200	81262103	797	797	797	797	0
130	20240305	170100	81262103	797	797	797	797	0
131	20240305	170000	81262103	797	797	797	797	0
132	20240305	165900	81262103	797	797	797	797	0
133	20240305	165800	81262103	797	797	797	797	0
134	20240305	165700	81262103	797	797	797	797	0
135	20240305	165600	81262103	797	797	797	797	0
136	20240305	165500	81262103	797	797	797	797	0
137	20240305	165400	81262103	797	797	797	797	0
138	20240305	165300	81262103	797	797	797	797	0
139	20240305	165200	81262103	797	797	797	797	0
140	20240305	165100	81262103	797	797	797	797	0
141	20240305	165000	81262103	797	797	797	797	0
142	20240305	164900	81262103	797	797	797	797	0
143	20240305	164800	81262103	797	797	797	797	0
144	20240305	164700	81262103	797	797	797	797	0
145	20240305	164600	81262103	797	797	797	797	0
146	20240305	164500	81262103	797	797	797	797	0
147	20240305	164400	81262103	797	797	797	797	0
148	20240305	164300	81262103	797	797	797	797	0
149	20240305	164200	81262103	797	797	797	797	0
150	20240305	164100	81262103	797	797	797	797	0
151	20240305	164000	81262103	797	797	797	797	0
152	20240305	163900	81262103	797	797	797	797	4123
153	20240305	163800	81262103	797	797	797	797	0
154	20240305	163700	81262103	797	797	797	797	0
155	20240305	163600	81262103	797	797	797	797	0
156	20240305	163500	81262103	797	797	797	797	0
157	20240305	163400	81262103	797	797	797	797	0
158	20240305	163300	81262103	797	797	797	797	0
159	20240305	163200	81262103	797	797	797	797	0
160	20240305	163100	81262103	797	797	797	797	0
161	20240305	163000	81262103	797	797	797	797	0
162	20240305	162900	81262103	797	797	797	797	0
163	20240305	162800	81262103	797	797	797	797	0
164	20240305	162700	81262103	797	797	797	797	0
165	20240305	162600	81262103	797	797	797	797	0
166	20240305	162500	81262103	797	797	797	797	0
167	20240305	162400	81262103	797	797	797	797	0
168	20240305	162300	81262103	797	797	797	797	0
169	20240305	162200	81262103	797	797	797	797	0
170	20240305	162100	81262103	797	797	797	797	0
171	20240305	162000	81262103	797	797	797	797	0
172	20240305	161900	81262103	797	797	797	797	0
173	20240305	161800	81262103	797	797	797	797	0
174	20240305	161700	81262103	797	797	797	797	0
175	20240305	161600	81262103	797	797	797	797	0
176	20240305	161500	81262103	797	797	797	797	0
177	20240305	161400	81262103	797	797	797	797	0
178	20240305	161300	81262103	797	797	797	797	0
179	20240305	161200	81262103	797	797	797	797	0
180	20240305	161100	81262103	797	797	797	797	0
181	20240305	161000	81262103	797	797	797	797	0
182	20240305	160900	81262103	797	797	797	797	4123
183	20240305	160800	81262103	797	797	797	797	0
184	20240305	160700	81262103	797	797	797	797	0
185	20240305	160600	81262103	797	797	797	797	0
186	20240305	160500	81262103	797	797	797	797	0
187	20240305	160400	81262103	797	797	797	797	0
188	20240305	160300	81262103	797	797	797	797	0
189	20240305	160200	81262103	797	797	797	797	0
190	20240305	160100	81262103	797	797	797	797	0
191	20240305	160000	81262103	797	797	797	797	0
192	20240305	155900	81262103	797	797	797	797	0
193	20240305	155800	81262103	797	797	797	797	0
194	20240305	155700	81262103	797	797	797	797	0
195	20240305	155600	81262103	797	797	797	797	0
196	20240305	155500	81262103	797	797	797	797	0
197	20240305	155400	81262103	797	797	797	797	0
198	20240305	155300	81262103	797	797	797	797	0
199	20240305	155200	81262103	797	797	797	797	0
200	20240305	155100	81262103	797	797	797	797	0
201	20240305	155000	81262103	797	797	797	797	0
202	20240305	154900	81262103	797	797	797	797	0
203	20240305	154800	81262103	797	797	797	797	0
204	20240305	154700	81262103	797	797	797	797	0
205	20240305	154600	81262103	797	797	797	797	0
206	20240305	154500	81262103	797	797	797	797	0
207	20240305	154400	81262103	797	797	797	797	0
208	20240305	154300	81262103	797	797	797	797	0
209	20240305	154200	81262103	797	797	797	797	0
210	20240305	154100	81262103	797	797	797	797	0
211	20240305	154000	81262103	797	797	797	797	0
212	20240305	153900	81262103	797	797	797	797	4123
213	20240305	153800	81262103	797	797	797	797	0
214	20240305	153700	81262103	797	797	797	797	0
215	20240305	153600	81262103	797	797	797	797	0
216	20240305	153500	81262103	797	797	797	797	0
217	20240305	153400	81262103	797	797	797	797	0
218	20240305	153300	81262103	797	797	797	797	0
219	20240305	153200	81262103	797	797	797	797	0
220	20240305	153100	81262103	797	797	797	797	0
221	20240305	153000	81262103	797	797	797	797	4123
222	20240305	152900	77976072	797	797	797	797	0
223	20240305	152800	77976072	797	797	797	797	0
224	20240305	152700	77976072	797	797	797	797	0
225	20240305	152600	77976072	797	797	797	797	0
226	20240305	152500	77976072	797	797	797	797	0
227	20240305	152400	77976072	797	797	797	797	0
228	20240305	152300	77976072	797	797	797	797	0
229	20240305	152200	77976072	797	797	797	797	0
230	20240305	152100	77976072	797	797	797	797	0
231	20240305	152000	77976072	797	797	797	797	0
232	20240305	151900	77976072	797	797	797	797	102
233	20240305	151800	77894778	796	796	796	796	0
234	20240305	151700	77894778	796	796	796	796	500
235	20240305	151600	77496778	797	797	797	797	8
236	20240305	151500	77490402	797	797	797	797	1
237	20240305	151400	77489605	797	797	797	797	0
238	20240305	151300	77489605	797	797	797	797	5
239	20240305	151200	77485620	797	796	797	796	35
240	20240305	151100	77457740	796	796	796	796	0
241	20240305	151000	77457740	796	796	796	796	0
242	20240305	150900	77457740	796	796	796	796	3
243	20240305	150800	77455352	796	796	796	796	5000
244	20240305	150700	73475352	797	797	797	797	20
245	20240305	150600	73459412	797	797	797	797	0
246	20240305	150500	73459412	797	797	797	797	1000
247	20240305	150400	72662412	797	797	797	797	11
248	20240305	150300	72653645	797	797	797	797	8
249	20240305	150200	72647269	797	797	797	797	50
250	20240305	150100	72607419	797	797	797	797	2
251	20240305	150000	72605825	797	797	797	797	0
252	20240305	145900	72605825	797	797	797	797	0
253	20240305	145800	72605825	797	797	797	797	0
254	20240305	145700	72605825	797	797	797	797	0
255	20240305	145600	72605825	797	797	797	797	0
256	20240305	145500	72605825	797	797	797	797	0
257	20240305	145400	72605825	797	796	797	796	2
258	20240305	145300	72604232	797	797	797	797	0
259	20240305	145200	72604232	797	797	797	797	1
260	20240305	145100	72603435	796	796	796	796	0
261	20240305	145000	72603435	796	796	796	796	1
262	20240305	144900	72602639	796	796	796	796	1900
263	20240305	144800	71090239	797	797	797	797	8
264	20240305	144700	71083863	796	797	797	796	42
265	20240305	144600	71050429	797	797	797	797	0
266	20240305	144500	71050429	797	797	797	797	100
267	20240305	144400	70970729	797	797	797	797	0
268	20240305	144300	70970729	797	797	797	797	15
269	20240305	144200	70958774	797	797	797	797	0
270	20240305	144100	70958774	797	797	797	797	0
271	20240305	144000	70958774	797	797	797	797	0
272	20240305	143900	70958774	797	797	797	797	501
273	20240305	143800	70559477	796	796	796	796	0
274	20240305	143700	70559477	796	796	796	796	0
275	20240305	143600	70559477	796	796	796	796	0
276	20240305	143500	70559477	796	796	796	796	0
277	20240305	143400	70559477	796	796	796	796	0
278	20240305	143300	70559477	796	796	796	796	0
279	20240305	143200	70559477	796	796	796	796	1
280	20240305	143100	70558681	797	796	797	796	13
281	20240305	143000	70548323	797	797	797	797	0
282	20240305	142900	70548323	797	796	797	796	3
283	20240305	142800	70545933	796	796	796	796	0
284	20240305	142700	70545933	796	796	796	796	0
285	20240305	142600	70545933	796	796	796	796	0
286	20240305	142500	70545933	796	796	796	796	0
287	20240305	142400	70545933	796	796	796	796	0
288	20240305	142300	70545933	796	796	796	796	75
289	20240305	142200	70486233	797	797	797	797	0
290	20240305	142100	70486233	797	797	797	797	1
291	20240305	142000	70485436	797	797	797	797	0
292	20240305	141900	70485436	797	797	797	797	101
293	20240305	141800	70404939	796	796	796	796	1
294	20240305	141700	70404143	796	796	796	796	0
295	20240305	141600	70404143	796	796	796	796	4
296	20240305	141500	70400959	797	797	797	797	0
297	20240305	141400	70400959	797	797	797	797	0
298	20240305	141300	70400959	797	797	797	797	0
299	20240305	141200	70400959	797	797	797	797	2
300	20240305	141100	70399365	797	797	797	797	2
301	20240305	141000	70397771	797	797	797	797	0
302	20240305	140900	70397771	797	797	797	797	0
303	20240305	140800	70397771	797	797	797	797	0
304	20240305	140700	70397771	797	797	797	797	0
305	20240305	140600	70397771	797	797	797	797	39
306	20240305	140500	70366688	797	797	797	797	10
307	20240305	140400	70358718	796	796	796	796	0
308	20240305	140300	70358718	796	796	796	796	0
309	20240305	140200	70358718	796	796	796	796	0
310	20240305	140100	70358718	796	796	796	796	0
311	20240305	140000	70358718	796	796	796	796	0
312	20240305	135900	70358718	796	796	796	796	0
313	20240305	135800	70358718	796	796	796	796	301
314	20240305	135700	70119122	796	796	796	796	67
315	20240305	135600	70065790	796	796	796	796	1
316	20240305	135500	70064994	797	797	797	797	1
317	20240305	135400	70064197	797	797	797	797	0
318	20240305	135300	70064197	797	797	797	797	20
319	20240305	135200	70048257	797	797	797	797	1
320	20240305	135100	70047460	797	797	797	797	0
321	20240305	135000	70047460	797	797	797	797	0
322	20240305	134900	70047460	797	797	797	797	0
323	20240305	134800	70047460	797	797	797	797	0
324	20240305	134700	70047460	797	797	797	797	0
325	20240305	134600	70047460	797	797	797	797	0
326	20240305	134500	70047460	797	797	797	797	0
327	20240305	134400	70047460	797	797	797	797	102
328	20240305	134300	69966166	797	797	797	797	0
329	20240305	134200	69966166	797	797	797	797	0
330	20240305	134100	69966166	797	797	797	797	50
331	20240305	134000	69926316	797	797	797	797	0
332	20240305	133900	69926316	797	797	797	797	6
333	20240305	133800	69921534	796	796	796	796	0
334	20240305	133700	69921534	796	796	796	796	500
335	20240305	133600	69523534	797	797	797	797	0
336	20240305	133500	69523534	797	797	797	797	0
337	20240305	133400	69523534	797	797	797	797	20
338	20240305	133300	69507594	797	797	797	797	0
339	20240305	133200	69507594	797	797	797	797	0
340	20240305	133100	69507594	797	797	797	797	0
341	20240305	133000	69507594	797	797	797	797	1
342	20240305	132900	69506797	797	797	797	797	0
343	20240305	132800	69506797	797	797	797	797	0
344	20240305	132700	69506797	797	797	797	797	60
345	20240305	132600	69458977	797	796	797	796	21
346	20240305	132500	69442241	797	797	797	797	0
347	20240305	132400	69442241	797	797	797	797	0
348	20240305	132300	69442241	797	797	797	797	0
349	20240305	132200	69442241	797	797	797	797	5
350	20240305	132100	69438256	797	797	797	797	7
351	20240305	132000	69432677	797	797	797	797	0
352	20240305	131900	69432677	797	797	797	797	0
353	20240305	131800	69432677	797	797	797	797	9
354	20240305	131700	69425504	797	798	798	797	3349
355	20240305	131600	66756339	797	797	797	797	1000
356	20240305	131500	65959339	797	797	797	797	2000
357	20240305	131400	64365339	798	798	798	798	0
358	20240305	131300	64365339	798	798	798	798	0
359	20240305	131200	64365339	798	798	798	798	10
360	20240305	131100	64357359	798	798	798	798	0
361	20240305	131000	64357359	798	798	798	798	0
362	20240305	130900	64357359	798	798	798	798	0
363	20240305	130800	64357359	798	798	798	798	0
364	20240305	130700	64357359	798	798	798	798	0
365	20240305	130600	64357359	798	798	798	798	6
366	20240305	130500	64352571	797	797	797	797	0
367	20240305	130400	64352571	797	797	797	797	0
368	20240305	130300	64352571	797	797	797	797	0
369	20240305	130200	64352571	797	797	797	797	0
370	20240305	130100	64352571	797	797	797	797	0
371	20240305	130000	64352571	797	797	797	797	0
372	20240305	125900	64352571	797	797	797	797	0
373	20240305	125800	64352571	797	797	797	797	2000
374	20240305	125700	62758571	797	797	797	797	0
375	20240305	125600	62758571	797	797	797	797	0
376	20240305	125500	62758571	797	797	797	797	2
377	20240305	125400	62756977	795	795	795	795	0
378	20240305	125300	62756977	795	795	795	795	500
379	20240305	125200	62359477	795	795	795	795	700
380	20240305	125100	61802977	795	797	797	795	6099
381	20240305	125000	56952220	797	797	797	797	0
382	20240305	124900	56952220	797	797	797	797	1
383	20240305	124800	56951423	796	796	796	796	0
384	20240305	124700	56951423	796	796	796	796	1
385	20240305	124600	56950627	796	796	796	796	1901
386	20240305	124500	55437431	797	797	797	797	0
387	20240305	124400	55437431	797	797	797	797	0
388	20240305	124300	55437431	797	797	797	797	0
389	20240305	124200	55437431	797	797	797	797	5
390	20240305	124100	55433446	796	796	796	796	0
391	20240305	124000	55433446	796	796	796	796	0
392	20240305	123900	55433446	796	796	796	796	0
393	20240305	123800	55433446	796	796	796	796	38
394	20240305	123700	55403198	796	796	796	796	0
395	20240305	123600	55403198	796	796	796	796	1560
396	20240305	123500	54161438	796	796	796	796	0
397	20240305	123400	54161438	796	796	796	796	1
398	20240305	123300	54160642	796	796	796	796	0
399	20240305	123200	54160642	796	796	796	796	0
400	20240305	123100	54160642	796	796	796	796	0
401	20240305	123000	54160642	796	796	796	796	0
402	20240305	122900	54160642	796	797	797	796	86
403	20240305	122800	54092152	797	797	797	797	0
404	20240305	122700	54092152	797	797	797	797	0
405	20240305	122600	54092152	797	797	797	797	0
406	20240305	122500	54092152	797	797	797	797	1
407	20240305	122400	54091355	797	797	797	797	0
408	20240305	122300	54091355	797	797	797	797	4
409	20240305	122200	54088167	797	797	797	797	0
410	20240305	122100	54088167	797	797	797	797	1
411	20240305	122000	54087370	797	797	797	797	0
412	20240305	121900	54087370	797	797	797	797	0
413	20240305	121800	54087370	797	797	797	797	1257
414	20240305	121700	53085541	797	797	797	797	23
415	20240305	121600	53067210	797	797	797	797	0
416	20240305	121500	53067210	797	797	797	797	200
417	20240305	121400	52907810	798	798	798	798	0
418	20240305	121300	52907810	798	798	798	798	0
419	20240305	121200	52907810	798	797	798	797	3
420	20240305	121100	52905418	796	796	796	796	0
421	20240305	121000	52905418	796	796	796	796	0
422	20240305	120900	52905418	796	796	796	796	1
423	20240305	120800	52904622	797	797	797	797	0
424	20240305	120700	52904622	797	797	797	797	11
425	20240305	120600	52895855	796	796	796	796	0
426	20240305	120500	52895855	796	796	796	796	0
427	20240305	120400	52895855	796	796	796	796	0
428	20240305	120300	52895855	796	796	796	796	0
429	20240305	120200	52895855	796	796	796	796	400
430	20240305	120100	52577455	798	798	798	798	0
431	20240305	120000	52577455	798	798	798	798	0
432	20240305	115900	52577455	798	798	798	798	0
433	20240305	115800	52577455	798	798	798	798	0
434	20240305	115700	52577455	798	798	798	798	0
435	20240305	115600	52577455	798	798	798	798	0
436	20240305	115500	52577455	798	798	798	798	0
437	20240305	115400	52577455	798	798	798	798	1253
438	20240305	115300	51577561	798	798	798	798	13
439	20240305	115200	51567187	797	797	797	797	0
440	20240305	115100	51567187	797	797	797	797	50
441	20240305	115000	51527337	797	797	797	797	57
442	20240305	114900	51481908	797	797	797	797	0
443	20240305	114800	51481908	797	797	797	797	0
444	20240305	114700	51481908	797	797	797	797	0
445	20240305	114600	51481908	797	797	797	797	0
446	20240305	114500	51481908	797	797	797	797	0
447	20240305	114400	51481908	797	797	797	797	109
448	20240305	114300	51395035	797	797	797	797	0
449	20240305	114200	51395035	797	797	797	797	0
450	20240305	114100	51395035	797	797	797	797	0
451	20240305	114000	51395035	797	797	797	797	0
452	20240305	113900	51395035	797	797	797	797	292
453	20240305	113800	51162311	798	798	798	798	40
454	20240305	113700	51130391	798	798	798	798	0
455	20240305	113600	51130391	798	798	798	798	20
456	20240305	113500	51114431	798	798	798	798	0
457	20240305	113400	51114431	798	798	798	798	0
458	20240305	113300	51114431	798	798	798	798	0
459	20240305	113200	51114431	798	798	798	798	1
460	20240305	113100	51113633	797	797	797	797	0
461	20240305	113000	51113633	797	797	797	797	0
462	20240305	112900	51113633	797	797	797	797	20
463	20240305	112800	51097693	797	797	797	797	100
464	20240305	112700	51017993	797	797	797	797	0
465	20240305	112600	51017993	797	797	797	797	0
466	20240305	112500	51017993	797	797	797	797	20
467	20240305	112400	51002053	797	797	797	797	0
468	20240305	112300	51002053	797	797	797	797	5
469	20240305	112200	50998068	797	797	797	797	57
470	20240305	112100	50952639	797	797	797	797	299
471	20240305	112000	50714336	797	797	797	797	1
472	20240305	111900	50713539	797	797	797	797	0
473	20240305	111800	50713539	797	797	797	797	0
474	20240305	111700	50713539	797	797	797	797	0
475	20240305	111600	50713539	797	797	797	797	0
476	20240305	111500	50713539	797	797	797	797	0
477	20240305	111400	50713539	797	797	797	797	82
478	20240305	111300	50648185	797	797	797	797	0
479	20240305	111200	50648185	797	797	797	797	0
480	20240305	111100	50648185	797	797	797	797	1
481	20240305	111000	50647388	796	796	796	796	0
482	20240305	110900	50647388	796	796	796	796	3193
483	20240305	110800	48105760	796	796	796	796	1
484	20240305	110700	48104964	796	796	796	796	280
485	20240305	110600	47882084	796	796	796	796	164
486	20240305	110500	47751540	796	796	796	796	170
487	20240305	110400	47616220	795	795	795	795	2
488	20240305	110300	47614630	796	796	796	796	0
489	20240305	110200	47614630	796	796	796	796	0
490	20240305	110100	47614630	796	796	796	796	40
491	20240305	110000	47582790	796	796	796	796	0
492	20240305	105900	47582790	796	796	796	796	10
493	20240305	105800	47574830	796	796	796	796	0
494	20240305	105700	47574830	796	796	796	796	2000
495	20240305	105600	45982830	795	795	795	795	1
496	20240305	105500	45982035	795	795	795	795	0
497	20240305	105400	45982035	795	795	795	795	2001
498	20240305	105300	44391240	795	795	795	795	0
499	20240305	105200	44391240	795	795	795	795	0
500	20240305	105100	44391240	795	795	795	795	0
501	20240305	105000	44391240	795	795	795	795	1
502	20240305	104900	44390445	796	796	796	796	0
503	20240305	104800	44390445	796	796	796	796	61
504	20240305	104700	44341889	795	795	795	795	1
505	20240305	104600	44341094	795	795	795	795	1000
506	20240305	104500	43546094	796	796	796	796	1
507	20240305	104400	43545298	796	796	796	796	0
508	20240305	104300	43545298	796	796	796	796	2376
509	20240305	104200	41654002	795	795	795	795	0
510	20240305	104100	41654002	795	795	795	795	6
511	20240305	104000	41649232	795	795	795	795	1
512	20240305	103900	41648437	795	795	795	795	0
513	20240305	103800	41648437	795	795	795	795	1
514	20240305	103700	41647642	795	795	795	795	1
515	20240305	103600	41646847	795	795	795	795	1
516	20240305	103500	41646052	796	796	796	796	40
517	20240305	103400	41614212	796	796	796	796	0
518	20240305	103300	41614212	796	796	796	796	20
519	20240305	103200	41598292	796	796	796	796	450
520	20240305	103100	41240092	796	796	796	796	1
521	20240305	103000	41239296	796	796	796	796	0
522	20240305	102900	41239296	796	796	796	796	0
523	20240305	102800	41239296	796	796	796	796	100
524	20240305	102700	41159696	795	796	796	795	1260
525	20240305	102600	40157736	796	796	796	796	1
526	20240305	102500	40156940	796	796	796	796	6
527	20240305	102400	40152164	795	795	795	795	0
528	20240305	102300	40152164	795	795	795	795	0
529	20240305	102200	40152164	795	795	795	795	0
530	20240305	102100	40152164	795	795	795	795	0
531	20240305	102000	40152164	795	795	795	795	0
532	20240305	101900	40152164	795	795	795	795	50
533	20240305	101800	40112414	796	796	796	796	5
534	20240305	101700	40108434	796	796	796	796	1000
535	20240305	101600	39312434	795	795	795	795	1
536	20240305	101500	39311639	795	795	795	795	1000
537	20240305	101400	38516639	796	796	796	796	30
538	20240305	101300	38492759	796	796	796	796	0
539	20240305	101200	38492759	796	796	796	796	0
540	20240305	101100	38492759	796	796	796	796	10
541	20240305	101000	38484799	795	796	796	795	3
542	20240305	100900	38482413	795	795	795	795	1498
543	20240305	100800	37291503	796	796	796	796	0
544	20240305	100700	37291503	796	796	796	796	0
545	20240305	100600	37291503	796	796	796	795	308
546	20240305	100500	37046440	796	796	796	796	0
547	20240305	100400	37046440	796	796	796	796	100
548	20240305	100300	36966840	796	796	796	796	52
549	20240305	100200	36925448	796	796	796	796	4
550	20240305	100100	36922264	796	795	796	795	103
551	20240305	100000	36840279	794	795	795	794	208
552	20240305	095900	36674921	795	795	795	795	101
553	20240305	095800	36594626	795	795	795	794	1390
554	20240305	095700	35489637	795	795	795	795	48
555	20240305	095600	35451477	795	795	795	795	39
556	20240305	095500	35420472	795	796	796	795	10033
557	20240305	095400	27444234	795	795	795	795	10
558	20240305	095300	27436284	796	796	796	796	100
559	20240305	095200	27356684	796	796	796	796	10
560	20240305	095100	27348724	796	796	796	796	4541
561	20240305	095000	23734088	796	796	796	796	0
562	20240305	094900	23734088	796	796	796	796	1
563	20240305	094800	23733292	798	798	798	798	0
564	20240305	094700	23733292	798	798	798	797	8416
565	20240305	094600	17018126	798	798	798	798	1100
566	20240305	094500	16140326	798	798	798	798	2434
567	20240305	094400	14197994	796	796	796	796	0
568	20240305	094300	14197994	796	796	796	796	0
569	20240305	094200	14197994	796	798	798	796	50
570	20240305	094100	14158154	798	798	798	798	0
571	20240305	094000	14158154	798	798	798	798	0
572	20240305	093900	14158154	798	798	798	798	0
573	20240305	093800	14158154	798	797	798	796	1159
574	20240305	093700	13235393	798	798	798	798	3
575	20240305	093600	13232999	798	798	798	798	131
576	20240305	093500	13128461	797	797	797	797	50
577	20240305	093400	13088611	798	798	798	798	0
578	20240305	093300	13088611	798	798	798	798	29
579	20240305	093200	13065469	798	798	798	798	43
580	20240305	093100	13031155	798	798	798	798	9
581	20240305	093000	13023973	798	798	798	798	10
582	20240305	092900	13015993	796	796	796	796	1
583	20240305	092800	13015197	796	796	796	796	0
584	20240305	092700	13015197	796	796	796	796	1
585	20240305	092600	13014401	795	795	795	795	0
586	20240305	092500	13014401	795	795	795	795	0
587	20240305	092400	13014401	795	795	795	795	0
588	20240305	092300	13014401	795	795	795	795	788
589	20240305	092200	12387941	796	796	796	796	0
590	20240305	092100	12387941	796	796	796	796	5
591	20240305	092000	12383961	795	795	795	795	201
592	20240305	091900	12224166	795	795	795	795	4487
593	20240305	091800	8657001	796	797	797	796	1147
594	20240305	091700	7743887	797	797	797	797	0
595	20240305	091600	7743887	797	797	797	797	43
596	20240305	091500	7709616	799	799	799	799	0
597	20240305	091400	7709616	799	799	799	799	0
598	20240305	091300	7709616	799	797	799	796	1987
599	20240305	091200	6127344	800	800	800	800	130
600	20240305	091100	6023344	800	800	800	800	0
601	20240305	091000	6023344	800	800	800	800	1
602	20240305	090900	6022544	796	796	796	796	1006
603	20240305	090800	5221768	796	796	796	796	103
604	20240305	090700	5139780	796	796	796	796	1186
605	20240305	090600	4195724	796	796	796	796	0
606	20240305	090500	4195724	796	796	796	796	1
607	20240305	090400	4194928	796	796	796	796	1
608	20240305	090300	4194132	795	795	795	795	0
609	20240305	090200	4194132	795	800	800	795	3648
610	20240305	090100	1289600	800	800	800	800	0
611	20240305	090000	1289600	800	800	800	800	1612