KissMeData/024890/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191100	21809261	968	968	968	968	292
3	20250305	191000	21809261	968	968	968	968	0
4	20250305	190900	21809261	968	968	968	968	0
5	20250305	190800	21809261	968	968	968	968	0
6	20250305	190700	21809261	968	968	968	968	0
7	20250305	190600	21809261	968	968	968	968	0
8	20250305	190500	21809261	968	968	968	968	0
9	20250305	190400	21809261	968	968	968	968	0
10	20250305	190300	21809261	968	968	968	968	0
11	20250305	190200	21809261	968	968	968	968	0
12	20250305	190100	21809261	968	968	968	968	0
13	20250305	190000	21809261	968	968	968	968	0
14	20250305	185900	21809261	968	968	968	968	0
15	20250305	185800	21809261	968	968	968	968	0
16	20250305	185700	21809261	968	968	968	968	0
17	20250305	185600	21809261	968	968	968	968	0
18	20250305	185500	21809261	968	968	968	968	0
19	20250305	185400	21809261	968	968	968	968	0
20	20250305	185300	21809261	968	968	968	968	0
21	20250305	185200	21809261	968	968	968	968	0
22	20250305	185100	21809261	968	968	968	968	0
23	20250305	185000	21809261	968	968	968	968	0
24	20250305	184900	21809261	968	968	968	968	0
25	20250305	184800	21809261	968	968	968	968	0
26	20250305	184700	21809261	968	968	968	968	0
27	20250305	184600	21809261	968	968	968	968	0
28	20250305	184500	21809261	968	968	968	968	0
29	20250305	184400	21809261	968	968	968	968	0
30	20250305	184300	21809261	968	968	968	968	0
31	20250305	184200	21809261	968	968	968	968	0
32	20250305	184100	21809261	968	968	968	968	292
33	20250305	184000	21809261	968	968	968	968	0
34	20250305	183900	21809261	968	968	968	968	0
35	20250305	183800	21809261	968	968	968	968	0
36	20250305	183700	21809261	968	968	968	968	0
37	20250305	183600	21809261	968	968	968	968	0
38	20250305	183500	21809261	968	968	968	968	0
39	20250305	183400	21809261	968	968	968	968	0
40	20250305	183300	21809261	968	968	968	968	0
41	20250305	183200	21809261	968	968	968	968	0
42	20250305	183100	21809261	968	968	968	968	0
43	20250305	183000	21809261	968	968	968	968	0
44	20250305	182900	21809261	968	968	968	968	0
45	20250305	182800	21809261	968	968	968	968	0
46	20250305	182700	21809261	968	968	968	968	0
47	20250305	182600	21809261	968	968	968	968	0
48	20250305	182500	21809261	968	968	968	968	0
49	20250305	182400	21809261	968	968	968	968	0
50	20250305	182300	21809261	968	968	968	968	0
51	20250305	182200	21809261	968	968	968	968	0
52	20250305	182100	21809261	968	968	968	968	0
53	20250305	182000	21809261	968	968	968	968	0
54	20250305	181900	21809261	968	968	968	968	0
55	20250305	181800	21809261	968	968	968	968	0
56	20250305	181700	21809261	968	968	968	968	0
57	20250305	181600	21809261	968	968	968	968	0
58	20250305	181500	21809261	968	968	968	968	0
59	20250305	181400	21809261	968	968	968	968	0
60	20250305	181300	21809261	968	968	968	968	0
61	20250305	181200	21809261	968	968	968	968	0
62	20250305	181100	21809261	968	968	968	968	292
63	20250305	181000	21809261	968	968	968	968	0
64	20250305	180900	21809261	968	968	968	968	0
65	20250305	180800	21809261	968	968	968	968	0
66	20250305	180700	21809261	968	968	968	968	0
67	20250305	180600	21809261	968	968	968	968	0
68	20250305	180500	21809261	968	968	968	968	0
69	20250305	180400	21809261	968	968	968	968	0
70	20250305	180300	21809261	968	968	968	968	0
71	20250305	180200	21809261	968	968	968	968	0
72	20250305	180100	21809261	968	968	968	968	0
73	20250305	180000	21809261	968	968	968	968	0
74	20250305	175900	21809261	968	968	968	968	0
75	20250305	175800	21809261	968	968	968	968	0
76	20250305	175700	21809261	968	968	968	968	0
77	20250305	175600	21809261	968	968	968	968	0
78	20250305	175500	21809261	968	968	968	968	0
79	20250305	175400	21809261	968	968	968	968	0
80	20250305	175300	21809261	968	968	968	968	0
81	20250305	175200	21809261	968	968	968	968	0
82	20250305	175100	21809261	968	968	968	968	0
83	20250305	175000	21809261	968	968	968	968	0
84	20250305	174900	21809261	968	968	968	968	0
85	20250305	174800	21809261	968	968	968	968	0
86	20250305	174700	21809261	968	968	968	968	0
87	20250305	174600	21809261	968	968	968	968	0
88	20250305	174500	21809261	968	968	968	968	0
89	20250305	174400	21809261	968	968	968	968	0
90	20250305	174300	21809261	968	968	968	968	0
91	20250305	174200	21809261	968	968	968	968	0
92	20250305	174100	21809261	968	968	968	968	292
93	20250305	174000	21809261	968	968	968	968	0
94	20250305	173900	21809261	968	968	968	968	0
95	20250305	173800	21809261	968	968	968	968	0
96	20250305	173700	21809261	968	968	968	968	0
97	20250305	173600	21809261	968	968	968	968	0
98	20250305	173500	21809261	968	968	968	968	0
99	20250305	173400	21809261	968	968	968	968	0
100	20250305	173300	21809261	968	968	968	968	0
101	20250305	173200	21809261	968	968	968	968	0
102	20250305	173100	21809261	968	968	968	968	0
103	20250305	173000	21809261	968	968	968	968	0
104	20250305	172900	21809261	968	968	968	968	0
105	20250305	172800	21809261	968	968	968	968	0
106	20250305	172700	21809261	968	968	968	968	0
107	20250305	172600	21809261	968	968	968	968	0
108	20250305	172500	21809261	968	968	968	968	0
109	20250305	172400	21809261	968	968	968	968	0
110	20250305	172300	21809261	968	968	968	968	0
111	20250305	172200	21809261	968	968	968	968	0
112	20250305	172100	21809261	968	968	968	968	0
113	20250305	172000	21809261	968	968	968	968	0
114	20250305	171900	21809261	968	968	968	968	0
115	20250305	171800	21809261	968	968	968	968	0
116	20250305	171700	21809261	968	968	968	968	0
117	20250305	171600	21809261	968	968	968	968	0
118	20250305	171500	21809261	968	968	968	968	0
119	20250305	171400	21809261	968	968	968	968	0
120	20250305	171300	21809261	968	968	968	968	0
121	20250305	171200	21809261	968	968	968	968	0
122	20250305	171100	21809261	968	968	968	968	292
123	20250305	171000	21809261	968	968	968	968	0
124	20250305	170900	21809261	968	968	968	968	0
125	20250305	170800	21809261	968	968	968	968	0
126	20250305	170700	21809261	968	968	968	968	0
127	20250305	170600	21809261	968	968	968	968	0
128	20250305	170500	21809261	968	968	968	968	0
129	20250305	170400	21809261	968	968	968	968	0
130	20250305	170300	21809261	968	968	968	968	0
131	20250305	170200	21809261	968	968	968	968	0
132	20250305	170100	21809261	968	968	968	968	0
133	20250305	170000	21809261	968	968	968	968	0
134	20250305	165900	21809261	968	968	968	968	0
135	20250305	165800	21809261	968	968	968	968	0
136	20250305	165700	21809261	968	968	968	968	0
137	20250305	165600	21809261	968	968	968	968	0
138	20250305	165500	21809261	968	968	968	968	0
139	20250305	165400	21809261	968	968	968	968	0
140	20250305	165300	21809261	968	968	968	968	0
141	20250305	165200	21809261	968	968	968	968	0
142	20250305	165100	21809261	968	968	968	968	0
143	20250305	165000	21809261	968	968	968	968	0
144	20250305	164900	21809261	968	968	968	968	0
145	20250305	164800	21809261	968	968	968	968	0
146	20250305	164700	21809261	968	968	968	968	0
147	20250305	164600	21809261	968	968	968	968	0
148	20250305	164500	21809261	968	968	968	968	0
149	20250305	164400	21809261	968	968	968	968	0
150	20250305	164300	21809261	968	968	968	968	0
151	20250305	164200	21809261	968	968	968	968	0
152	20250305	164100	21809261	968	968	968	968	292
153	20250305	164000	21809261	968	968	968	968	0
154	20250305	163900	21809261	968	968	968	968	0
155	20250305	163800	21809261	968	968	968	968	0
156	20250305	163700	21809261	968	968	968	968	0
157	20250305	163600	21809261	968	968	968	968	0
158	20250305	163500	21809261	968	968	968	968	0
159	20250305	163400	21809261	968	968	968	968	0
160	20250305	163300	21809261	968	968	968	968	0
161	20250305	163200	21809261	968	968	968	968	0
162	20250305	163100	21809261	968	968	968	968	0
163	20250305	163000	21809261	968	968	968	968	0
164	20250305	162900	21809261	968	968	968	968	0
165	20250305	162800	21809261	968	968	968	968	0
166	20250305	162700	21809261	968	968	968	968	0
167	20250305	162600	21809261	968	968	968	968	0
168	20250305	162500	21809261	968	968	968	968	0
169	20250305	162400	21809261	968	968	968	968	0
170	20250305	162300	21809261	968	968	968	968	0
171	20250305	162200	21809261	968	968	968	968	0
172	20250305	162100	21809261	968	968	968	968	0
173	20250305	162000	21809261	968	968	968	968	0
174	20250305	161900	21809261	968	968	968	968	0
175	20250305	161800	21809261	968	968	968	968	0
176	20250305	161700	21809261	968	968	968	968	0
177	20250305	161600	21809261	968	968	968	968	0
178	20250305	161500	21809261	968	968	968	968	0
179	20250305	161400	21809261	968	968	968	968	0
180	20250305	161300	21809261	968	968	968	968	0
181	20250305	161200	21809261	968	968	968	968	0
182	20250305	161100	21809261	968	968	968	968	292
183	20250305	161000	21809261	968	968	968	968	0
184	20250305	160900	21809261	968	968	968	968	0
185	20250305	160800	21809261	968	968	968	968	0
186	20250305	160700	21809261	968	968	968	968	0
187	20250305	160600	21809261	968	968	968	968	0
188	20250305	160500	21809261	968	968	968	968	0
189	20250305	160400	21809261	968	968	968	968	0
190	20250305	160300	21809261	968	968	968	968	0
191	20250305	160200	21809261	968	968	968	968	0
192	20250305	160100	21809261	968	968	968	968	0
193	20250305	160000	21809261	968	968	968	968	0
194	20250305	155900	21809261	968	968	968	968	0
195	20250305	155800	21809261	968	968	968	968	0
196	20250305	155700	21809261	968	968	968	968	0
197	20250305	155600	21809261	968	968	968	968	0
198	20250305	155500	21809261	968	968	968	968	0
199	20250305	155400	21809261	968	968	968	968	0
200	20250305	155300	21809261	968	968	968	968	0
201	20250305	155200	21809261	968	968	968	968	0
202	20250305	155100	21809261	968	968	968	968	0
203	20250305	155000	21809261	968	968	968	968	0
204	20250305	154900	21809261	968	968	968	968	0
205	20250305	154800	21809261	968	968	968	968	0
206	20250305	154700	21809261	968	968	968	968	0
207	20250305	154600	21809261	968	968	968	968	0
208	20250305	154500	21809261	968	968	968	968	0
209	20250305	154400	21809261	968	968	968	968	0
210	20250305	154300	21809261	968	968	968	968	0
211	20250305	154200	21809261	968	968	968	968	0
212	20250305	154100	21809261	968	968	968	968	292
213	20250305	154000	21809261	968	968	968	968	0
214	20250305	153900	21809261	968	968	968	968	0
215	20250305	153800	21809261	968	968	968	968	0
216	20250305	153700	21809261	968	968	968	968	0
217	20250305	153600	21809261	968	968	968	968	0
218	20250305	153500	21809261	968	968	968	968	0
219	20250305	153400	21809261	968	968	968	968	0
220	20250305	153300	21809261	968	968	968	968	0
221	20250305	153200	21809261	968	968	968	968	0
222	20250305	153100	21809261	968	968	968	968	0
223	20250305	153000	21809261	968	968	968	968	292
224	20250305	152900	21526605	969	969	969	969	0
225	20250305	152800	21526605	969	969	969	969	0
226	20250305	152700	21526605	969	969	969	969	0
227	20250305	152600	21526605	969	969	969	969	0
228	20250305	152500	21526605	969	969	969	969	0
229	20250305	152400	21526605	969	969	969	969	0
230	20250305	152300	21526605	969	969	969	969	0
231	20250305	152200	21526605	969	969	969	969	0
232	20250305	152100	21526605	969	969	969	969	0
233	20250305	152000	21526605	969	969	969	969	0
234	20250305	151900	21526605	969	969	969	969	0
235	20250305	151800	21526605	969	969	969	969	1
236	20250305	151700	21525636	969	969	969	969	11
237	20250305	151600	21514977	969	969	969	969	0
238	20250305	151500	21514977	969	969	969	969	0
239	20250305	151400	21514977	969	969	969	969	0
240	20250305	151300	21514977	969	969	969	969	3
241	20250305	151200	21512070	966	966	966	966	902
242	20250305	151100	20640738	967	967	967	967	500
243	20250305	151000	20157238	967	967	967	967	44
244	20250305	150900	20114690	967	967	967	967	0
245	20250305	150800	20114690	967	968	968	967	284
246	20250305	150700	19840061	969	969	969	969	1
247	20250305	150600	19839092	968	968	968	968	0
248	20250305	150500	19839092	968	968	968	968	0
249	20250305	150400	19839092	968	968	968	968	0
250	20250305	150300	19839092	968	968	968	968	0
251	20250305	150200	19839092	968	968	968	968	31
252	20250305	150100	19809084	968	968	968	968	0
253	20250305	150000	19809084	968	968	968	968	0
254	20250305	145900	19809084	968	968	968	968	0
255	20250305	145800	19809084	968	968	968	968	0
256	20250305	145700	19809084	968	968	968	968	0
257	20250305	145600	19809084	968	968	968	968	43
258	20250305	145500	19767460	968	968	968	968	0
259	20250305	145400	19767460	968	968	968	968	1
260	20250305	145300	19766492	969	969	969	969	0
261	20250305	145200	19766492	969	969	969	969	3
262	20250305	145100	19763585	969	969	969	969	8
263	20250305	145000	19755833	969	968	969	968	235
264	20250305	144900	19528336	968	968	968	968	0
265	20250305	144800	19528336	968	968	968	968	50
266	20250305	144700	19479936	966	966	966	966	12
267	20250305	144600	19468344	966	966	966	966	0
268	20250305	144500	19468344	966	966	966	966	0
269	20250305	144400	19468344	966	966	966	966	5
270	20250305	144300	19463514	968	968	968	968	0
271	20250305	144200	19463514	968	968	968	968	0
272	20250305	144100	19463514	968	968	968	968	0
273	20250305	144000	19463514	968	968	968	968	0
274	20250305	143900	19463514	968	968	968	968	0
275	20250305	143800	19463514	968	968	968	968	0
276	20250305	143700	19463514	968	968	968	968	0
277	20250305	143600	19463514	968	968	968	968	0
278	20250305	143500	19463514	968	968	968	968	0
279	20250305	143400	19463514	968	968	968	968	0
280	20250305	143300	19463514	968	968	968	968	0
281	20250305	143200	19463514	968	968	968	968	0
282	20250305	143100	19463514	968	968	968	968	0
283	20250305	143000	19463514	968	968	968	968	0
284	20250305	142900	19463514	968	968	968	968	0
285	20250305	142800	19463514	968	968	968	968	31
286	20250305	142700	19433506	968	968	968	968	194
287	20250305	142600	19245714	968	968	968	968	48
288	20250305	142500	19199250	968	968	968	968	0
289	20250305	142400	19199250	968	968	968	968	564
290	20250305	142300	18653298	968	968	968	968	1076
291	20250305	142200	17611730	966	965	966	965	3365
292	20250305	142100	14362505	965	965	965	965	0
293	20250305	142000	14362505	965	965	965	965	0
294	20250305	141900	14362505	965	965	965	965	0
295	20250305	141800	14362505	965	965	965	965	0
296	20250305	141700	14362505	965	965	965	965	0
297	20250305	141600	14362505	965	965	965	965	0
298	20250305	141500	14362505	965	965	965	965	0
299	20250305	141400	14362505	965	965	965	965	0
300	20250305	141300	14362505	965	965	965	965	0
301	20250305	141200	14362505	965	965	965	965	0
302	20250305	141100	14362505	965	965	965	965	0
303	20250305	141000	14362505	965	965	965	965	0
304	20250305	140900	14362505	965	965	965	965	0
305	20250305	140800	14362505	965	965	965	965	0
306	20250305	140700	14362505	965	965	965	965	0
307	20250305	140600	14362505	965	965	965	965	0
308	20250305	140500	14362505	965	965	965	965	0
309	20250305	140400	14362505	965	965	965	965	2
310	20250305	140300	14360575	965	965	965	965	0
311	20250305	140200	14360575	965	965	965	965	0
312	20250305	140100	14360575	965	965	965	965	4
313	20250305	140000	14356715	963	963	963	963	30
314	20250305	135900	14327825	965	964	965	964	8
315	20250305	135800	14320112	965	965	965	965	0
316	20250305	135700	14320112	965	965	965	965	0
317	20250305	135600	14320112	965	965	965	965	0
318	20250305	135500	14320112	965	965	965	965	0
319	20250305	135400	14320112	965	965	965	965	9
320	20250305	135300	14311427	965	965	965	965	0
321	20250305	135200	14311427	965	965	965	965	0
322	20250305	135100	14311427	965	965	965	965	0
323	20250305	135000	14311427	965	965	965	965	1
324	20250305	134900	14310462	965	965	965	965	0
325	20250305	134800	14310462	965	965	965	965	0
326	20250305	134700	14310462	965	965	965	965	0
327	20250305	134600	14310462	965	965	965	965	0
328	20250305	134500	14310462	965	965	965	965	0
329	20250305	134400	14310462	965	965	965	965	0
330	20250305	134300	14310462	965	965	965	965	0
331	20250305	134200	14310462	965	965	965	965	0
332	20250305	134100	14310462	965	965	965	965	0
333	20250305	134000	14310462	965	965	965	965	0
334	20250305	133900	14310462	965	965	965	965	0
335	20250305	133800	14310462	965	965	965	965	0
336	20250305	133700	14310462	965	965	965	965	0
337	20250305	133600	14310462	965	965	965	965	0
338	20250305	133500	14310462	965	965	965	965	0
339	20250305	133400	14310462	965	965	965	965	0
340	20250305	133300	14310462	965	965	965	965	0
341	20250305	133200	14310462	965	965	965	965	0
342	20250305	133100	14310462	965	965	965	965	0
343	20250305	133000	14310462	965	965	965	965	0
344	20250305	132900	14310462	965	965	965	965	0
345	20250305	132800	14310462	965	965	965	965	3
346	20250305	132700	14307567	965	965	965	965	0
347	20250305	132600	14307567	965	965	965	965	0
348	20250305	132500	14307567	965	965	965	965	0
349	20250305	132400	14307567	965	965	965	965	0
350	20250305	132300	14307567	965	965	965	965	0
351	20250305	132200	14307567	965	965	965	965	0
352	20250305	132100	14307567	965	965	965	965	0
353	20250305	132000	14307567	965	965	965	965	0
354	20250305	131900	14307567	965	965	965	965	4
355	20250305	131800	14303707	965	965	965	965	0
356	20250305	131700	14303707	965	965	965	965	0
357	20250305	131600	14303707	965	965	965	965	0
358	20250305	131500	14303707	965	965	965	965	0
359	20250305	131400	14303707	965	965	965	965	0
360	20250305	131300	14303707	965	965	965	965	0
361	20250305	131200	14303707	965	965	965	965	1
362	20250305	131100	14302742	965	965	965	965	0
363	20250305	131000	14302742	965	962	965	962	60
364	20250305	130900	14244935	965	965	965	965	0
365	20250305	130800	14244935	965	965	965	965	0
366	20250305	130700	14244935	965	965	965	965	0
367	20250305	130600	14244935	965	965	965	965	0
368	20250305	130500	14244935	965	965	965	965	0
369	20250305	130400	14244935	965	965	965	965	0
370	20250305	130300	14244935	965	965	965	965	1
371	20250305	130200	14243970	962	965	965	962	169
372	20250305	130100	14081361	965	965	965	965	0
373	20250305	130000	14081361	965	965	965	965	0
374	20250305	125900	14081361	965	965	965	965	0
375	20250305	125800	14081361	965	965	965	965	0
376	20250305	125700	14081361	965	965	965	965	0
377	20250305	125600	14081361	965	965	965	965	0
378	20250305	125500	14081361	965	965	965	965	3
379	20250305	125400	14078466	962	962	962	962	1110
380	20250305	125300	13010646	962	962	962	962	0
381	20250305	125200	13010646	962	962	962	962	60
382	20250305	125100	12952926	962	962	962	962	0
383	20250305	125000	12952926	962	963	963	962	2000
384	20250305	124900	11027397	963	964	964	963	577
385	20250305	124800	10471244	963	963	963	963	0
386	20250305	124700	10471244	963	963	963	963	0
387	20250305	124600	10471244	963	963	963	963	0
388	20250305	124500	10471244	963	963	963	963	0
389	20250305	124400	10471244	963	963	963	963	0
390	20250305	124300	10471244	963	963	963	963	0
391	20250305	124200	10471244	963	964	964	963	508
392	20250305	124100	9982002	965	965	965	965	0
393	20250305	124000	9982002	965	965	965	965	0
394	20250305	123900	9982002	965	965	965	965	20
395	20250305	123800	9962702	965	965	965	965	0
396	20250305	123700	9962702	965	965	965	965	0
397	20250305	123600	9962702	965	965	965	965	0
398	20250305	123500	9962702	965	965	965	965	0
399	20250305	123400	9962702	965	965	965	965	0
400	20250305	123300	9962702	965	965	965	965	0
401	20250305	123200	9962702	965	965	965	965	0
402	20250305	123100	9962702	965	965	965	965	0
403	20250305	123000	9962702	965	965	965	965	0
404	20250305	122900	9962702	965	965	965	965	0
405	20250305	122800	9962702	965	965	965	965	0
406	20250305	122700	9962702	965	965	965	965	0
407	20250305	122600	9962702	965	965	965	965	13
408	20250305	122500	9950157	964	964	964	964	0
409	20250305	122400	9950157	964	964	964	964	0
410	20250305	122300	9950157	964	964	964	964	11
411	20250305	122200	9939553	965	965	965	965	0
412	20250305	122100	9939553	965	965	965	965	1
413	20250305	122000	9938588	964	964	964	964	10
414	20250305	121900	9928948	965	965	965	965	5
415	20250305	121800	9924123	965	965	965	965	0
416	20250305	121700	9924123	965	965	965	965	0
417	20250305	121600	9924123	965	965	965	965	0
418	20250305	121500	9924123	965	965	965	965	50
419	20250305	121400	9875873	965	965	965	965	0
420	20250305	121300	9875873	965	965	965	965	0
421	20250305	121200	9875873	965	965	965	965	0
422	20250305	121100	9875873	965	965	965	965	4
423	20250305	121000	9872013	965	965	965	965	100
424	20250305	120900	9775513	965	965	965	965	0
425	20250305	120800	9775513	965	965	965	965	420
426	20250305	120700	9370213	965	965	965	965	0
427	20250305	120600	9370213	965	965	965	965	0
428	20250305	120500	9370213	965	965	965	965	30
429	20250305	120400	9341263	965	965	965	965	0
430	20250305	120300	9341263	965	965	965	965	0
431	20250305	120200	9341263	965	965	965	965	0
432	20250305	120100	9341263	965	965	965	965	0
433	20250305	120000	9341263	965	965	965	965	0
434	20250305	115900	9341263	965	965	965	965	0
435	20250305	115800	9341263	965	965	965	965	0
436	20250305	115700	9341263	965	965	965	965	0
437	20250305	115600	9341263	965	965	965	965	0
438	20250305	115500	9341263	965	965	965	965	2
439	20250305	115400	9339333	965	965	965	965	0
440	20250305	115300	9339333	965	965	965	965	0
441	20250305	115200	9339333	965	965	965	965	0
442	20250305	115100	9339333	965	965	965	965	0
443	20250305	115000	9339333	965	965	965	965	11
444	20250305	114900	9328718	964	964	964	964	0
445	20250305	114800	9328718	964	964	964	964	369
446	20250305	114700	8973002	964	964	964	964	0
447	20250305	114600	8973002	964	964	964	964	213
448	20250305	114500	8767670	964	964	964	964	0
449	20250305	114400	8767670	964	964	964	964	0
450	20250305	114300	8767670	964	964	964	964	1
451	20250305	114200	8766706	963	963	963	963	1
452	20250305	114100	8765743	964	964	964	964	10
453	20250305	114000	8756103	965	965	965	965	0
454	20250305	113900	8756103	965	965	965	965	0
455	20250305	113800	8756103	965	965	965	965	0
456	20250305	113700	8756103	965	963	965	963	1649
457	20250305	113600	7168114	963	963	963	963	20
458	20250305	113500	7148854	963	963	963	963	0
459	20250305	113400	7148854	963	963	963	963	21
460	20250305	113300	7128631	963	963	963	963	0
461	20250305	113200	7128631	963	963	963	963	760
462	20250305	113100	6396751	965	965	965	965	0
463	20250305	113000	6396751	965	965	965	965	0
464	20250305	112900	6396751	965	965	965	965	0
465	20250305	112800	6396751	965	965	965	965	0
466	20250305	112700	6396751	965	965	965	965	104
467	20250305	112600	6296391	963	963	963	963	526
468	20250305	112500	5789853	965	965	965	965	0
469	20250305	112400	5789853	965	965	965	965	0
470	20250305	112300	5789853	965	965	965	965	0
471	20250305	112200	5789853	965	965	965	965	0
472	20250305	112100	5789853	965	965	965	965	1
473	20250305	112000	5788888	963	964	964	963	150
474	20250305	111900	5644427	964	964	964	964	0
475	20250305	111800	5644427	964	964	964	964	0
476	20250305	111700	5644427	964	964	964	964	0
477	20250305	111600	5644427	964	964	964	964	0
478	20250305	111500	5644427	964	965	965	964	17
479	20250305	111400	5628034	965	965	965	965	0
480	20250305	111300	5628034	965	965	965	965	0
481	20250305	111200	5628034	965	965	965	965	6
482	20250305	111100	5622244	966	966	966	966	0
483	20250305	111000	5622244	966	966	966	966	0
484	20250305	110900	5622244	966	966	966	966	0
485	20250305	110800	5622244	966	966	966	966	0
486	20250305	110700	5622244	966	966	966	966	0
487	20250305	110600	5622244	966	966	966	966	0
488	20250305	110500	5622244	966	966	966	966	0
489	20250305	110400	5622244	966	966	966	966	0
490	20250305	110300	5622244	966	966	966	966	0
491	20250305	110200	5622244	966	966	966	966	0
492	20250305	110100	5622244	966	966	966	966	0
493	20250305	110000	5622244	966	966	966	966	0
494	20250305	105900	5622244	966	966	966	966	0
495	20250305	105800	5622244	966	966	966	966	0
496	20250305	105700	5622244	966	966	966	966	0
497	20250305	105600	5622244	966	966	966	966	0
498	20250305	105500	5622244	966	966	966	966	0
499	20250305	105400	5622244	966	966	966	966	0
500	20250305	105300	5622244	966	966	966	966	0
501	20250305	105200	5622244	966	965	966	964	502
502	20250305	105100	5138306	966	966	966	966	0
503	20250305	105000	5138306	966	966	966	966	0
504	20250305	104900	5138306	966	966	966	966	0
505	20250305	104800	5138306	966	966	966	966	0
506	20250305	104700	5138306	966	966	966	966	0
507	20250305	104600	5138306	966	966	966	966	0
508	20250305	104500	5138306	966	966	966	966	0
509	20250305	104400	5138306	966	966	966	966	0
510	20250305	104300	5138306	966	966	966	966	1
511	20250305	104200	5137340	966	966	966	966	0
512	20250305	104100	5137340	966	966	966	966	0
513	20250305	104000	5137340	966	966	966	966	0
514	20250305	103900	5137340	966	966	966	966	0
515	20250305	103800	5137340	966	966	966	966	0
516	20250305	103700	5137340	966	966	966	966	2
517	20250305	103600	5135408	966	966	966	966	0
518	20250305	103500	5135408	966	966	966	966	8
519	20250305	103400	5127680	966	966	966	966	0
520	20250305	103300	5127680	966	966	966	966	0
521	20250305	103200	5127680	966	966	966	966	0
522	20250305	103100	5127680	966	964	966	964	3
523	20250305	103000	5124784	966	966	966	966	0
524	20250305	102900	5124784	966	966	966	966	0
525	20250305	102800	5124784	966	966	966	966	0
526	20250305	102700	5124784	966	966	966	966	0
527	20250305	102600	5124784	966	966	966	966	0
528	20250305	102500	5124784	966	966	966	966	0
529	20250305	102400	5124784	966	966	966	966	0
530	20250305	102300	5124784	966	966	966	966	3
531	20250305	102200	5121886	963	963	963	963	0
532	20250305	102100	5121886	963	963	963	963	14
533	20250305	102000	5108404	966	966	966	966	0
534	20250305	101900	5108404	966	966	966	966	5
535	20250305	101800	5103574	966	966	966	966	0
536	20250305	101700	5103574	966	966	966	966	7
537	20250305	101600	5096812	966	966	966	966	0
538	20250305	101500	5096812	966	966	966	966	0
539	20250305	101400	5096812	966	966	966	966	0
540	20250305	101300	5096812	966	966	966	966	10
541	20250305	101200	5087152	966	966	966	966	10
542	20250305	101100	5077492	966	966	966	966	0
543	20250305	101000	5077492	966	966	966	966	32
544	20250305	100900	5046580	966	966	966	963	17
545	20250305	100800	5030185	963	963	963	963	42
546	20250305	100700	4989739	964	964	964	964	8
547	20250305	100600	4982027	966	966	966	966	0
548	20250305	100500	4982027	966	966	966	966	0
549	20250305	100400	4982027	966	966	966	966	0
550	20250305	100300	4982027	966	966	966	966	8
551	20250305	100200	4974299	966	966	966	966	0
552	20250305	100100	4974299	966	966	966	966	0
553	20250305	100000	4974299	966	966	966	966	2
554	20250305	095900	4972367	966	966	966	966	0
555	20250305	095800	4972367	966	966	966	966	0
556	20250305	095700	4972367	966	966	966	966	0
557	20250305	095600	4972367	966	966	966	966	0
558	20250305	095500	4972367	966	966	966	966	0
559	20250305	095400	4972367	966	966	966	966	0
560	20250305	095300	4972367	966	966	966	966	0
561	20250305	095200	4972367	966	966	966	966	0
562	20250305	095100	4972367	966	966	966	966	0
563	20250305	095000	4972367	966	966	966	966	0
564	20250305	094900	4972367	966	965	966	963	2501
565	20250305	094800	2563116	966	966	966	966	218
566	20250305	094700	2352528	969	969	969	969	0
567	20250305	094600	2352528	969	969	969	969	0
568	20250305	094500	2352528	969	969	969	969	2
569	20250305	094400	2350590	966	966	966	966	14
570	20250305	094300	2337066	966	966	966	966	3
571	20250305	094200	2334168	969	969	969	969	0
572	20250305	094100	2334168	969	966	969	966	201
573	20250305	094000	2139999	969	969	969	969	0
574	20250305	093900	2139999	969	969	969	969	0
575	20250305	093800	2139999	969	969	969	969	0
576	20250305	093700	2139999	969	969	969	969	3
577	20250305	093600	2137092	969	969	969	969	1
578	20250305	093500	2136123	969	969	969	969	2
579	20250305	093400	2134185	969	969	969	969	56
580	20250305	093300	2079921	969	969	969	969	1
581	20250305	093200	2078952	969	969	969	969	0
582	20250305	093100	2078952	969	969	969	969	4
583	20250305	093000	2075076	970	970	970	970	0
584	20250305	092900	2075076	970	970	970	970	0
585	20250305	092800	2075076	970	970	970	970	0
586	20250305	092700	2075076	970	970	970	970	0
587	20250305	092600	2075076	970	970	970	970	2
588	20250305	092500	2073136	970	970	970	970	1
589	20250305	092400	2072166	967	967	967	967	342
590	20250305	092300	1741452	970	967	970	967	62
591	20250305	092200	1681474	967	967	967	967	0
592	20250305	092100	1681474	967	967	967	967	0
593	20250305	092000	1681474	967	968	968	967	177
594	20250305	091900	1510304	970	970	970	970	46
595	20250305	091800	1465684	971	971	971	968	52
596	20250305	091700	1415342	972	972	972	972	1
597	20250305	091600	1414370	973	973	973	973	0
598	20250305	091500	1414370	973	974	974	967	111
599	20250305	091400	1306899	975	975	975	975	0
600	20250305	091300	1306899	975	975	975	975	0
601	20250305	091200	1306899	975	975	975	975	0
602	20250305	091100	1306899	975	975	975	975	0
603	20250305	091000	1306899	975	975	975	975	2
604	20250305	090900	1304949	975	975	975	975	0
605	20250305	090800	1304949	975	975	975	975	3
606	20250305	090700	1302024	967	967	967	967	84
607	20250305	090600	1220796	975	975	975	975	0
608	20250305	090500	1220796	975	975	975	975	0
609	20250305	090400	1220796	975	975	975	975	0
610	20250305	090300	1220796	975	975	975	975	2
611	20250305	090200	1218846	976	976	976	976	6
612	20250305	090100	1212990	976	976	976	976	500
613	20250305	090000	724990	976	966	976	966	750