KissMeData/021040/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190800	94847667	906	906	906	906	63
3	20250306	190700	94847667	906	906	906	906	0
4	20250306	190600	94847667	906	906	906	906	0
5	20250306	190500	94847667	906	906	906	906	0
6	20250306	190400	94847667	906	906	906	906	0
7	20250306	190300	94847667	906	906	906	906	0
8	20250306	190200	94847667	906	906	906	906	0
9	20250306	190100	94847667	906	906	906	906	0
10	20250306	190000	94847667	906	906	906	906	0
11	20250306	185900	94847667	906	906	906	906	0
12	20250306	185800	94847667	906	906	906	906	0
13	20250306	185700	94847667	906	906	906	906	0
14	20250306	185600	94847667	906	906	906	906	0
15	20250306	185500	94847667	906	906	906	906	0
16	20250306	185400	94847667	906	906	906	906	0
17	20250306	185300	94847667	906	906	906	906	0
18	20250306	185200	94847667	906	906	906	906	0
19	20250306	185100	94847667	906	906	906	906	0
20	20250306	185000	94847667	906	906	906	906	0
21	20250306	184900	94847667	906	906	906	906	0
22	20250306	184800	94847667	906	906	906	906	0
23	20250306	184700	94847667	906	906	906	906	0
24	20250306	184600	94847667	906	906	906	906	0
25	20250306	184500	94847667	906	906	906	906	0
26	20250306	184400	94847667	906	906	906	906	0
27	20250306	184300	94847667	906	906	906	906	0
28	20250306	184200	94847667	906	906	906	906	0
29	20250306	184100	94847667	906	906	906	906	0
30	20250306	184000	94847667	906	906	906	906	0
31	20250306	183900	94847667	906	906	906	906	0
32	20250306	183800	94847667	906	906	906	906	63
33	20250306	183700	94847667	906	906	906	906	0
34	20250306	183600	94847667	906	906	906	906	0
35	20250306	183500	94847667	906	906	906	906	0
36	20250306	183400	94847667	906	906	906	906	0
37	20250306	183300	94847667	906	906	906	906	0
38	20250306	183200	94847667	906	906	906	906	0
39	20250306	183100	94847667	906	906	906	906	0
40	20250306	183000	94847667	906	906	906	906	0
41	20250306	182900	94847667	906	906	906	906	0
42	20250306	182800	94847667	906	906	906	906	0
43	20250306	182700	94847667	906	906	906	906	0
44	20250306	182600	94847667	906	906	906	906	0
45	20250306	182500	94847667	906	906	906	906	0
46	20250306	182400	94847667	906	906	906	906	0
47	20250306	182300	94847667	906	906	906	906	0
48	20250306	182200	94847667	906	906	906	906	0
49	20250306	182100	94847667	906	906	906	906	0
50	20250306	182000	94847667	906	906	906	906	0
51	20250306	181900	94847667	906	906	906	906	0
52	20250306	181800	94847667	906	906	906	906	0
53	20250306	181700	94847667	906	906	906	906	0
54	20250306	181600	94847667	906	906	906	906	0
55	20250306	181500	94847667	906	906	906	906	0
56	20250306	181400	94847667	906	906	906	906	0
57	20250306	181300	94847667	906	906	906	906	0
58	20250306	181200	94847667	906	906	906	906	0
59	20250306	181100	94847667	906	906	906	906	0
60	20250306	181000	94847667	906	906	906	906	0
61	20250306	180900	94847667	906	906	906	906	0
62	20250306	180800	94847667	906	906	906	906	63
63	20250306	180700	94847667	906	906	906	906	0
64	20250306	180600	94847667	906	906	906	906	0
65	20250306	180500	94847667	906	906	906	906	0
66	20250306	180400	94847667	906	906	906	906	0
67	20250306	180300	94847667	906	906	906	906	0
68	20250306	180200	94847667	906	906	906	906	0
69	20250306	180100	94847667	906	906	906	906	0
70	20250306	180000	94847667	906	906	906	906	0
71	20250306	175900	94847667	906	906	906	906	0
72	20250306	175800	94847667	906	906	906	906	0
73	20250306	175700	94847667	906	906	906	906	0
74	20250306	175600	94847667	906	906	906	906	0
75	20250306	175500	94847667	906	906	906	906	0
76	20250306	175400	94847667	906	906	906	906	0
77	20250306	175300	94847667	906	906	906	906	0
78	20250306	175200	94847667	906	906	906	906	0
79	20250306	175100	94847667	906	906	906	906	0
80	20250306	175000	94847667	906	906	906	906	0
81	20250306	174900	94847667	906	906	906	906	0
82	20250306	174800	94847667	906	906	906	906	0
83	20250306	174700	94847667	906	906	906	906	0
84	20250306	174600	94847667	906	906	906	906	0
85	20250306	174500	94847667	906	906	906	906	0
86	20250306	174400	94847667	906	906	906	906	0
87	20250306	174300	94847667	906	906	906	906	0
88	20250306	174200	94847667	906	906	906	906	0
89	20250306	174100	94847667	906	906	906	906	0
90	20250306	174000	94847667	906	906	906	906	0
91	20250306	173900	94847667	906	906	906	906	0
92	20250306	173800	94847667	906	906	906	906	63
93	20250306	173700	94847667	906	906	906	906	0
94	20250306	173600	94847667	906	906	906	906	0
95	20250306	173500	94847667	906	906	906	906	0
96	20250306	173400	94847667	906	906	906	906	0
97	20250306	173300	94847667	906	906	906	906	0
98	20250306	173200	94847667	906	906	906	906	0
99	20250306	173100	94847667	906	906	906	906	0
100	20250306	173000	94847667	906	906	906	906	0
101	20250306	172900	94847667	906	906	906	906	0
102	20250306	172800	94847667	906	906	906	906	0
103	20250306	172700	94847667	906	906	906	906	0
104	20250306	172600	94847667	906	906	906	906	0
105	20250306	172500	94847667	906	906	906	906	0
106	20250306	172400	94847667	906	906	906	906	0
107	20250306	172300	94847667	906	906	906	906	0
108	20250306	172200	94847667	906	906	906	906	0
109	20250306	172100	94847667	906	906	906	906	0
110	20250306	172000	94847667	906	906	906	906	0
111	20250306	171900	94847667	906	906	906	906	0
112	20250306	171800	94847667	906	906	906	906	0
113	20250306	171700	94847667	906	906	906	906	0
114	20250306	171600	94847667	906	906	906	906	0
115	20250306	171500	94847667	906	906	906	906	0
116	20250306	171400	94847667	906	906	906	906	0
117	20250306	171300	94847667	906	906	906	906	0
118	20250306	171200	94847667	906	906	906	906	0
119	20250306	171100	94847667	906	906	906	906	0
120	20250306	171000	94847667	906	906	906	906	0
121	20250306	170900	94847667	906	906	906	906	0
122	20250306	170800	94847667	906	906	906	906	63
123	20250306	170700	94847667	906	906	906	906	0
124	20250306	170600	94847667	906	906	906	906	0
125	20250306	170500	94847667	906	906	906	906	0
126	20250306	170400	94847667	906	906	906	906	0
127	20250306	170300	94847667	906	906	906	906	0
128	20250306	170200	94847667	906	906	906	906	0
129	20250306	170100	94847667	906	906	906	906	0
130	20250306	170000	94847667	906	906	906	906	0
131	20250306	165900	94847667	906	906	906	906	0
132	20250306	165800	94847667	906	906	906	906	0
133	20250306	165700	94847667	906	906	906	906	0
134	20250306	165600	94847667	906	906	906	906	0
135	20250306	165500	94847667	906	906	906	906	0
136	20250306	165400	94847667	906	906	906	906	0
137	20250306	165300	94847667	906	906	906	906	0
138	20250306	165200	94847667	906	906	906	906	0
139	20250306	165100	94847667	906	906	906	906	0
140	20250306	165000	94847667	906	906	906	906	0
141	20250306	164900	94847667	906	906	906	906	0
142	20250306	164800	94847667	906	906	906	906	0
143	20250306	164700	94847667	906	906	906	906	0
144	20250306	164600	94847667	906	906	906	906	0
145	20250306	164500	94847667	906	906	906	906	0
146	20250306	164400	94847667	906	906	906	906	0
147	20250306	164300	94847667	906	906	906	906	0
148	20250306	164200	94847667	906	906	906	906	0
149	20250306	164100	94847667	906	906	906	906	0
150	20250306	164000	94847667	906	906	906	906	0
151	20250306	163900	94847667	906	906	906	906	0
152	20250306	163800	94847667	906	906	906	906	63
153	20250306	163700	94847667	906	906	906	906	0
154	20250306	163600	94847667	906	906	906	906	0
155	20250306	163500	94847667	906	906	906	906	0
156	20250306	163400	94847667	906	906	906	906	0
157	20250306	163300	94847667	906	906	906	906	0
158	20250306	163200	94847667	906	906	906	906	0
159	20250306	163100	94847667	906	906	906	906	0
160	20250306	163000	94847667	906	906	906	906	0
161	20250306	162900	94847667	906	906	906	906	0
162	20250306	162800	94847667	906	906	906	906	0
163	20250306	162700	94847667	906	906	906	906	0
164	20250306	162600	94847667	906	906	906	906	0
165	20250306	162500	94847667	906	906	906	906	0
166	20250306	162400	94847667	906	906	906	906	0
167	20250306	162300	94847667	906	906	906	906	0
168	20250306	162200	94847667	906	906	906	906	0
169	20250306	162100	94847667	906	906	906	906	0
170	20250306	162000	94847667	906	906	906	906	0
171	20250306	161900	94847667	906	906	906	906	0
172	20250306	161800	94847667	906	906	906	906	0
173	20250306	161700	94847667	906	906	906	906	0
174	20250306	161600	94847667	906	906	906	906	0
175	20250306	161500	94847667	906	906	906	906	0
176	20250306	161400	94847667	906	906	906	906	0
177	20250306	161300	94847667	906	906	906	906	0
178	20250306	161200	94847667	906	906	906	906	0
179	20250306	161100	94847667	906	906	906	906	0
180	20250306	161000	94847667	906	906	906	906	0
181	20250306	160900	94847667	906	906	906	906	0
182	20250306	160800	94847667	906	906	906	906	63
183	20250306	160700	94847667	906	906	906	906	0
184	20250306	160600	94847667	906	906	906	906	0
185	20250306	160500	94847667	906	906	906	906	0
186	20250306	160400	94847667	906	906	906	906	0
187	20250306	160300	94847667	906	906	906	906	0
188	20250306	160200	94847667	906	906	906	906	0
189	20250306	160100	94847667	906	906	906	906	0
190	20250306	160000	94847667	906	906	906	906	0
191	20250306	155900	94847667	906	906	906	906	0
192	20250306	155800	94847667	906	906	906	906	0
193	20250306	155700	94847667	906	906	906	906	0
194	20250306	155600	94847667	906	906	906	906	0
195	20250306	155500	94847667	906	906	906	906	0
196	20250306	155400	94847667	906	906	906	906	0
197	20250306	155300	94847667	906	906	906	906	0
198	20250306	155200	94847667	906	906	906	906	0
199	20250306	155100	94847667	906	906	906	906	0
200	20250306	155000	94847667	906	906	906	906	0
201	20250306	154900	94847667	906	906	906	906	0
202	20250306	154800	94847667	906	906	906	906	0
203	20250306	154700	94847667	906	906	906	906	0
204	20250306	154600	94847667	906	906	906	906	0
205	20250306	154500	94847667	906	906	906	906	0
206	20250306	154400	94847667	906	906	906	906	0
207	20250306	154300	94847667	906	906	906	906	0
208	20250306	154200	94847667	906	906	906	906	0
209	20250306	154100	94847667	906	906	906	906	0
210	20250306	154000	94847667	906	906	906	906	0
211	20250306	153900	94847667	906	906	906	906	0
212	20250306	153800	94847667	906	906	906	906	63
213	20250306	153700	94847667	906	906	906	906	0
214	20250306	153600	94847667	906	906	906	906	0
215	20250306	153500	94847667	906	906	906	906	0
216	20250306	153400	94847667	906	906	906	906	0
217	20250306	153300	94847667	906	906	906	906	0
218	20250306	153200	94847667	906	906	906	906	0
219	20250306	153100	94847667	906	906	906	906	0
220	20250306	153000	94847667	906	906	906	906	63
221	20250306	152900	94790589	912	912	912	912	0
222	20250306	152800	94790589	912	912	912	912	0
223	20250306	152700	94790589	912	912	912	912	0
224	20250306	152600	94790589	912	912	912	912	0
225	20250306	152500	94790589	912	912	912	912	0
226	20250306	152400	94790589	912	912	912	912	0
227	20250306	152300	94790589	912	912	912	912	0
228	20250306	152200	94790589	912	912	912	912	0
229	20250306	152100	94790589	912	912	912	912	0
230	20250306	152000	94790589	912	912	912	912	0
231	20250306	151900	94790589	912	900	912	900	442
232	20250306	151800	94391933	900	906	906	897	18014
233	20250306	151700	78137410	905	905	905	905	0
234	20250306	151600	78137410	905	905	905	905	0
235	20250306	151500	78137410	905	905	905	905	0
236	20250306	151400	78137410	905	905	905	905	0
237	20250306	151300	78137410	905	905	905	905	203
238	20250306	151200	77953695	913	913	913	913	0
239	20250306	151100	77953695	913	913	913	913	332
240	20250306	151000	77650579	913	913	913	913	0
241	20250306	150900	77650579	913	913	913	913	0
242	20250306	150800	77650579	913	913	913	913	0
243	20250306	150700	77650579	913	913	913	913	1809
244	20250306	150600	75998962	914	914	914	914	0
245	20250306	150500	75998962	914	910	914	910	6675
246	20250306	150400	69907979	903	903	903	903	0
247	20250306	150300	69907979	903	906	906	903	802
248	20250306	150200	69182974	906	906	906	906	0
249	20250306	150100	69182974	906	906	906	906	1
250	20250306	150000	69182068	906	906	906	906	0
251	20250306	145900	69182068	906	906	906	906	0
252	20250306	145800	69182068	906	906	906	906	0
253	20250306	145700	69182068	906	906	906	906	118
254	20250306	145600	69075160	910	910	910	910	0
255	20250306	145500	69075160	910	910	910	910	0
256	20250306	145400	69075160	910	910	910	910	0
257	20250306	145300	69075160	910	910	910	910	0
258	20250306	145200	69075160	910	910	910	910	3
259	20250306	145100	69072430	903	903	903	903	0
260	20250306	145000	69072430	903	903	903	903	0
261	20250306	144900	69072430	903	903	903	903	0
262	20250306	144800	69072430	903	903	903	903	0
263	20250306	144700	69072430	903	903	903	903	0
264	20250306	144600	69072430	903	903	903	903	0
265	20250306	144500	69072430	903	903	903	903	0
266	20250306	144400	69072430	903	906	906	903	822
267	20250306	144300	68329233	906	906	906	906	0
268	20250306	144200	68329233	906	906	906	906	448
269	20250306	144100	67923345	906	906	906	906	0
270	20250306	144000	67923345	906	911	913	906	8764
271	20250306	143900	59964216	911	911	911	911	34
272	20250306	143800	59933242	913	913	913	913	0
273	20250306	143700	59933242	913	913	913	913	0
274	20250306	143600	59933242	913	913	913	913	0
275	20250306	143500	59933242	913	913	913	913	0
276	20250306	143400	59933242	913	913	913	913	0
277	20250306	143300	59933242	913	913	913	913	0
278	20250306	143200	59933242	913	913	913	913	0
279	20250306	143100	59933242	913	913	913	913	0
280	20250306	143000	59933242	913	913	913	913	0
281	20250306	142900	59933242	913	913	913	913	0
282	20250306	142800	59933242	913	913	913	913	0
283	20250306	142700	59933242	913	913	913	913	0
284	20250306	142600	59933242	913	913	913	913	0
285	20250306	142500	59933242	913	913	913	913	0
286	20250306	142400	59933242	913	913	913	913	0
287	20250306	142300	59933242	913	913	913	913	0
288	20250306	142200	59933242	913	913	913	913	0
289	20250306	142100	59933242	913	913	913	913	0
290	20250306	142000	59933242	913	913	913	913	0
291	20250306	141900	59933242	913	913	913	913	0
292	20250306	141800	59933242	913	913	913	913	0
293	20250306	141700	59933242	913	913	913	913	0
294	20250306	141600	59933242	913	913	913	913	0
295	20250306	141500	59933242	913	913	913	913	0
296	20250306	141400	59933242	913	913	913	913	0
297	20250306	141300	59933242	913	913	913	913	0
298	20250306	141200	59933242	913	913	913	913	0
299	20250306	141100	59933242	913	913	913	913	0
300	20250306	141000	59933242	913	913	913	913	0
301	20250306	140900	59933242	913	913	913	913	0
302	20250306	140800	59933242	913	913	913	913	0
303	20250306	140700	59933242	913	913	913	913	0
304	20250306	140600	59933242	913	913	913	913	0
305	20250306	140500	59933242	913	913	913	913	0
306	20250306	140400	59933242	913	913	913	913	0
307	20250306	140300	59933242	913	913	913	913	0
308	20250306	140200	59933242	913	913	913	913	0
309	20250306	140100	59933242	913	913	913	913	0
310	20250306	140000	59933242	913	913	913	913	0
311	20250306	135900	59933242	913	913	913	913	0
312	20250306	135800	59933242	913	913	913	913	0
313	20250306	135700	59933242	913	913	913	913	0
314	20250306	135600	59933242	913	911	913	910	824
315	20250306	135500	59182816	911	911	911	911	0
316	20250306	135400	59182816	911	911	911	911	0
317	20250306	135300	59182816	911	911	911	911	0
318	20250306	135200	59182816	911	911	911	911	0
319	20250306	135100	59182816	911	911	911	911	0
320	20250306	135000	59182816	911	911	911	911	1
321	20250306	134900	59181905	911	911	911	911	0
322	20250306	134800	59181905	911	911	911	911	0
323	20250306	134700	59181905	911	911	911	911	0
324	20250306	134600	59181905	911	911	911	911	0
325	20250306	134500	59181905	911	911	911	911	0
326	20250306	134400	59181905	911	911	911	911	0
327	20250306	134300	59181905	911	911	911	911	0
328	20250306	134200	59181905	911	911	911	911	0
329	20250306	134100	59181905	911	911	911	911	0
330	20250306	134000	59181905	911	911	911	911	0
331	20250306	133900	59181905	911	911	911	911	0
332	20250306	133800	59181905	911	911	911	911	0
333	20250306	133700	59181905	911	911	911	911	0
334	20250306	133600	59181905	911	911	911	911	0
335	20250306	133500	59181905	911	911	911	911	0
336	20250306	133400	59181905	911	911	911	911	0
337	20250306	133300	59181905	911	911	911	911	0
338	20250306	133200	59181905	911	911	911	911	0
339	20250306	133100	59181905	911	911	911	911	0
340	20250306	133000	59181905	911	911	911	911	0
341	20250306	132900	59181905	911	911	911	911	0
342	20250306	132800	59181905	911	911	911	911	0
343	20250306	132700	59181905	911	911	911	911	0
344	20250306	132600	59181905	911	911	911	911	0
345	20250306	132500	59181905	911	911	911	911	0
346	20250306	132400	59181905	911	911	911	911	0
347	20250306	132300	59181905	911	911	911	911	0
348	20250306	132200	59181905	911	911	911	911	0
349	20250306	132100	59181905	911	911	911	911	0
350	20250306	132000	59181905	911	911	911	911	0
351	20250306	131900	59181905	911	911	911	911	0
352	20250306	131800	59181905	911	911	911	911	0
353	20250306	131700	59181905	911	911	911	911	0
354	20250306	131600	59181905	911	911	911	911	0
355	20250306	131500	59181905	911	914	914	911	2940
356	20250306	131400	56499729	917	917	917	917	0
357	20250306	131300	56499729	917	917	917	917	0
358	20250306	131200	56499729	917	917	917	917	0
359	20250306	131100	56499729	917	917	917	917	0
360	20250306	131000	56499729	917	917	917	917	0
361	20250306	130900	56499729	917	917	917	917	0
362	20250306	130800	56499729	917	916	917	916	24
363	20250306	130700	56477743	916	916	916	916	0
364	20250306	130600	56477743	916	916	916	916	0
365	20250306	130500	56477743	916	916	916	916	0
366	20250306	130400	56477743	916	916	916	916	0
367	20250306	130300	56477743	916	916	916	916	0
368	20250306	130200	56477743	916	916	916	916	0
369	20250306	130100	56477743	916	916	916	916	34
370	20250306	130000	56446599	916	916	916	916	426
371	20250306	125900	56056383	915	915	915	915	0
372	20250306	125800	56056383	915	915	915	915	0
373	20250306	125700	56056383	915	915	915	915	0
374	20250306	125600	56056383	915	915	915	915	22
375	20250306	125500	56036253	915	915	915	915	0
376	20250306	125400	56036253	915	915	915	915	0
377	20250306	125300	56036253	915	915	915	915	0
378	20250306	125200	56036253	915	915	915	915	0
379	20250306	125100	56036253	915	915	915	915	0
380	20250306	125000	56036253	915	915	915	915	0
381	20250306	124900	56036253	915	915	915	915	0
382	20250306	124800	56036253	915	915	915	915	0
383	20250306	124700	56036253	915	915	915	915	0
384	20250306	124600	56036253	915	915	915	915	0
385	20250306	124500	56036253	915	915	915	915	0
386	20250306	124400	56036253	915	915	915	915	0
387	20250306	124300	56036253	915	915	915	915	0
388	20250306	124200	56036253	915	915	915	915	0
389	20250306	124100	56036253	915	915	915	915	0
390	20250306	124000	56036253	915	915	915	915	0
391	20250306	123900	56036253	915	915	915	915	0
392	20250306	123800	56036253	915	915	915	915	0
393	20250306	123700	56036253	915	915	915	915	0
394	20250306	123600	56036253	915	915	915	915	0
395	20250306	123500	56036253	915	915	915	915	0
396	20250306	123400	56036253	915	915	915	915	0
397	20250306	123300	56036253	915	915	915	915	0
398	20250306	123200	56036253	915	915	915	915	0
399	20250306	123100	56036253	915	915	915	915	28
400	20250306	123000	56010633	915	915	915	915	0
401	20250306	122900	56010633	915	915	915	915	0
402	20250306	122800	56010633	915	915	915	915	0
403	20250306	122700	56010633	915	915	915	915	0
404	20250306	122600	56010633	915	915	915	915	0
405	20250306	122500	56010633	915	915	915	915	0
406	20250306	122400	56010633	915	915	915	915	16
407	20250306	122300	55995993	915	915	915	915	0
408	20250306	122200	55995993	915	915	915	915	0
409	20250306	122100	55995993	915	915	915	915	0
410	20250306	122000	55995993	915	915	915	915	0
411	20250306	121900	55995993	915	915	915	915	367
412	20250306	121800	55660188	914	914	914	914	30
413	20250306	121700	55632768	915	915	915	915	0
414	20250306	121600	55632768	915	915	915	915	0
415	20250306	121500	55632768	915	915	915	915	0
416	20250306	121400	55632768	915	915	915	915	0
417	20250306	121300	55632768	915	915	915	915	0
418	20250306	121200	55632768	915	915	915	915	0
419	20250306	121100	55632768	915	915	915	915	0
420	20250306	121000	55632768	915	915	915	915	0
421	20250306	120900	55632768	915	915	915	915	0
422	20250306	120800	55632768	915	915	915	915	0
423	20250306	120700	55632768	915	915	915	915	0
424	20250306	120600	55632768	915	915	915	915	0
425	20250306	120500	55632768	915	915	915	915	0
426	20250306	120400	55632768	915	915	915	915	0
427	20250306	120300	55632768	915	915	915	915	0
428	20250306	120200	55632768	915	915	915	915	0
429	20250306	120100	55632768	915	915	915	915	0
430	20250306	120000	55632768	915	915	915	915	0
431	20250306	115900	55632768	915	915	915	915	0
432	20250306	115800	55632768	915	915	915	915	0
433	20250306	115700	55632768	915	915	915	915	0
434	20250306	115600	55632768	915	915	915	915	0
435	20250306	115500	55632768	915	915	915	915	0
436	20250306	115400	55632768	915	915	915	915	0
437	20250306	115300	55632768	915	915	915	915	0
438	20250306	115200	55632768	915	915	915	915	0
439	20250306	115100	55632768	915	915	915	915	0
440	20250306	115000	55632768	915	915	915	915	0
441	20250306	114900	55632768	915	915	915	915	0
442	20250306	114800	55632768	915	915	915	915	471
443	20250306	114700	55201803	914	914	914	914	0
444	20250306	114600	55201803	914	914	914	914	0
445	20250306	114500	55201803	914	914	914	914	0
446	20250306	114400	55201803	914	914	914	914	0
447	20250306	114300	55201803	914	914	914	914	0
448	20250306	114200	55201803	914	914	914	914	0
449	20250306	114100	55201803	914	914	914	914	0
450	20250306	114000	55201803	914	914	914	914	0
451	20250306	113900	55201803	914	914	914	914	0
452	20250306	113800	55201803	914	914	914	914	0
453	20250306	113700	55201803	914	914	914	914	0
454	20250306	113600	55201803	914	914	914	914	0
455	20250306	113500	55201803	914	914	914	914	0
456	20250306	113400	55201803	914	914	914	914	0
457	20250306	113300	55201803	914	914	914	914	54
458	20250306	113200	55152447	914	914	914	914	764
459	20250306	113100	54454151	913	913	913	913	0
460	20250306	113000	54454151	913	913	913	913	0
461	20250306	112900	54454151	913	913	913	913	526
462	20250306	112800	53973913	913	913	913	913	0
463	20250306	112700	53973913	913	913	913	913	0
464	20250306	112600	53973913	913	913	913	913	0
465	20250306	112500	53973913	913	913	913	913	0
466	20250306	112400	53973913	913	913	913	913	0
467	20250306	112300	53973913	913	913	913	913	0
468	20250306	112200	53973913	913	913	913	913	0
469	20250306	112100	53973913	913	913	913	913	0
470	20250306	112000	53973913	913	913	913	913	0
471	20250306	111900	53973913	913	913	913	913	0
472	20250306	111800	53973913	913	913	913	913	0
473	20250306	111700	53973913	913	913	913	913	0
474	20250306	111600	53973913	913	913	913	913	0
475	20250306	111500	53973913	913	913	913	913	0
476	20250306	111400	53973913	913	913	913	913	0
477	20250306	111300	53973913	913	913	913	913	0
478	20250306	111200	53973913	913	913	913	913	0
479	20250306	111100	53973913	913	913	913	913	0
480	20250306	111000	53973913	913	913	913	913	0
481	20250306	110900	53973913	913	913	913	913	0
482	20250306	110800	53973913	913	913	913	913	0
483	20250306	110700	53973913	913	913	913	913	0
484	20250306	110600	53973913	913	913	913	913	0
485	20250306	110500	53973913	913	913	913	913	0
486	20250306	110400	53973913	913	913	913	913	0
487	20250306	110300	53973913	913	913	913	913	0
488	20250306	110200	53973913	913	913	913	913	0
489	20250306	110100	53973913	913	912	913	912	567
490	20250306	110000	53456784	912	912	912	912	0
491	20250306	105900	53456784	912	912	912	912	0
492	20250306	105800	53456784	912	912	912	912	3
493	20250306	105700	53454048	911	911	911	911	0
494	20250306	105600	53454048	911	911	911	911	0
495	20250306	105500	53454048	911	911	911	911	0
496	20250306	105400	53454048	911	911	911	911	0
497	20250306	105300	53454048	911	911	911	911	0
498	20250306	105200	53454048	911	911	911	911	0
499	20250306	105100	53454048	911	911	911	911	2
500	20250306	105000	53452226	910	910	910	910	0
501	20250306	104900	53452226	910	910	910	910	0
502	20250306	104800	53452226	910	910	910	910	1000
503	20250306	104700	52542226	910	911	911	910	1000
504	20250306	104600	51631834	911	911	911	911	0
505	20250306	104500	51631834	911	911	911	911	0
506	20250306	104400	51631834	911	911	911	911	500
507	20250306	104300	51176334	911	911	911	911	41
508	20250306	104200	51138983	911	911	911	911	100
509	20250306	104100	51047883	911	911	911	911	300
510	20250306	104000	50774583	912	912	912	912	0
511	20250306	103900	50774583	912	912	912	912	0
512	20250306	103800	50774583	912	912	912	912	0
513	20250306	103700	50774583	912	912	912	912	0
514	20250306	103600	50774583	912	912	912	912	21
515	20250306	103500	50755431	911	911	911	911	0
516	20250306	103400	50755431	911	911	911	911	0
517	20250306	103300	50755431	911	911	911	911	161
518	20250306	103200	50608760	912	912	912	912	298
519	20250306	103100	50336984	914	914	914	914	0
520	20250306	103000	50336984	914	914	914	914	0
521	20250306	102900	50336984	914	914	914	914	0
522	20250306	102800	50336984	914	914	914	914	0
523	20250306	102700	50336984	914	914	914	914	0
524	20250306	102600	50336984	914	911	914	910	837
525	20250306	102500	49574921	910	910	910	910	30000
526	20250306	102400	22274921	914	914	914	914	0
527	20250306	102300	22274921	914	914	914	914	0
528	20250306	102200	22274921	914	914	914	914	0
529	20250306	102100	22274921	914	914	914	914	0
530	20250306	102000	22274921	914	914	914	914	0
531	20250306	101900	22274921	914	914	914	914	0
532	20250306	101800	22274921	914	914	914	914	0
533	20250306	101700	22274921	914	914	914	914	0
534	20250306	101600	22274921	914	914	914	914	0
535	20250306	101500	22274921	914	914	914	914	6
536	20250306	101400	22269437	910	910	910	910	58
537	20250306	101300	22216657	906	906	906	906	0
538	20250306	101200	22216657	906	906	906	906	0
539	20250306	101100	22216657	906	914	914	906	12000
540	20250306	101000	11338698	915	915	915	915	0
541	20250306	100900	11338698	915	915	915	915	0
542	20250306	100800	11338698	915	915	915	915	0
543	20250306	100700	11338698	915	915	915	915	20
544	20250306	100600	11320398	915	914	915	914	188
545	20250306	100500	11148472	915	915	915	915	10
546	20250306	100400	11139322	914	914	914	914	0
547	20250306	100300	11139322	914	914	914	914	0
548	20250306	100200	11139322	914	914	914	914	0
549	20250306	100100	11139322	914	914	914	914	10
550	20250306	100000	11130182	914	915	915	914	354
551	20250306	095900	10806419	914	914	914	914	0
552	20250306	095800	10806419	914	914	914	914	0
553	20250306	095700	10806419	914	914	914	914	0
554	20250306	095600	10806419	914	914	914	914	1
555	20250306	095500	10805505	914	914	914	914	33
556	20250306	095400	10775343	915	915	915	915	0
557	20250306	095300	10775343	915	915	915	915	0
558	20250306	095200	10775343	915	915	915	915	0
559	20250306	095100	10775343	915	915	915	915	0
560	20250306	095000	10775343	915	915	915	915	334
561	20250306	094900	10469733	917	917	917	917	0
562	20250306	094800	10469733	917	917	917	917	0
563	20250306	094700	10469733	917	917	917	917	1
564	20250306	094600	10468816	917	917	917	917	0
565	20250306	094500	10468816	917	917	917	917	0
566	20250306	094400	10468816	917	917	917	917	1
567	20250306	094300	10467899	917	917	917	917	0
568	20250306	094200	10467899	917	917	917	917	0
569	20250306	094100	10467899	917	917	917	917	0
570	20250306	094000	10467899	917	917	917	917	0
571	20250306	093900	10467899	917	917	917	917	2
572	20250306	093800	10466065	917	917	917	917	0
573	20250306	093700	10466065	917	917	917	917	0
574	20250306	093600	10466065	917	917	917	917	1
575	20250306	093500	10465148	912	912	912	912	143
576	20250306	093400	10334732	917	912	917	912	51
577	20250306	093300	10288215	918	918	918	918	0
578	20250306	093200	10288215	918	918	918	918	0
579	20250306	093100	10288215	918	918	918	918	0
580	20250306	093000	10288215	918	919	919	918	661
581	20250306	092900	9680955	919	919	919	919	2
582	20250306	092800	9679117	920	920	920	920	543
583	20250306	092700	9179557	920	920	920	920	0
584	20250306	092600	9179557	920	920	920	920	97
585	20250306	092500	9090317	920	920	920	920	50
586	20250306	092400	9044317	921	921	921	921	1
587	20250306	092300	9043396	920	920	920	920	253
588	20250306	092200	8810636	919	918	919	918	298
589	20250306	092100	8536869	919	919	919	919	1027
590	20250306	092000	7593056	918	919	919	918	1000
591	20250306	091900	6674952	920	920	920	920	0
592	20250306	091800	6674952	920	920	920	920	255
593	20250306	091700	6440352	919	919	919	919	335
594	20250306	091600	6132487	920	920	920	920	0
595	20250306	091500	6132487	920	920	920	920	1
596	20250306	091400	6131567	919	919	919	919	0
597	20250306	091300	6131567	919	919	919	919	1000
598	20250306	091200	5212567	920	920	920	920	10
599	20250306	091100	5203367	919	919	919	919	761
600	20250306	091000	4504008	919	919	919	919	0
601	20250306	090900	4504008	919	918	919	918	131
602	20250306	090800	4383719	919	919	919	919	0
603	20250306	090700	4383719	919	919	919	919	0
604	20250306	090600	4383719	919	919	919	919	2
605	20250306	090500	4381881	919	918	919	918	315
606	20250306	090400	4092710	918	918	918	918	0
607	20250306	090300	4092710	918	918	918	918	100
608	20250306	090200	4000910	918	913	918	910	1114
609	20250306	090100	2983161	917	914	917	914	830
610	20250306	090000	2223534	913	910	913	910	2442