KissMeData/021040/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190800	74074102	906	906	906	906	1923
3	20250305	190700	74074102	906	906	906	906	0
4	20250305	190600	74074102	906	906	906	906	0
5	20250305	190500	74074102	906	906	906	906	0
6	20250305	190400	74074102	906	906	906	906	0
7	20250305	190300	74074102	906	906	906	906	0
8	20250305	190200	74074102	906	906	906	906	0
9	20250305	190100	74074102	906	906	906	906	0
10	20250305	190000	74074102	906	906	906	906	0
11	20250305	185900	74074102	906	906	906	906	0
12	20250305	185800	74074102	906	906	906	906	0
13	20250305	185700	74074102	906	906	906	906	0
14	20250305	185600	74074102	906	906	906	906	0
15	20250305	185500	74074102	906	906	906	906	0
16	20250305	185400	74074102	906	906	906	906	0
17	20250305	185300	74074102	906	906	906	906	0
18	20250305	185200	74074102	906	906	906	906	0
19	20250305	185100	74074102	906	906	906	906	0
20	20250305	185000	74074102	906	906	906	906	0
21	20250305	184900	74074102	906	906	906	906	0
22	20250305	184800	74074102	906	906	906	906	0
23	20250305	184700	74074102	906	906	906	906	0
24	20250305	184600	74074102	906	906	906	906	0
25	20250305	184500	74074102	906	906	906	906	0
26	20250305	184400	74074102	906	906	906	906	0
27	20250305	184300	74074102	906	906	906	906	0
28	20250305	184200	74074102	906	906	906	906	0
29	20250305	184100	74074102	906	906	906	906	0
30	20250305	184000	74074102	906	906	906	906	0
31	20250305	183900	74074102	906	906	906	906	0
32	20250305	183800	74074102	906	906	906	906	1923
33	20250305	183700	74074102	906	906	906	906	0
34	20250305	183600	74074102	906	906	906	906	0
35	20250305	183500	74074102	906	906	906	906	0
36	20250305	183400	74074102	906	906	906	906	0
37	20250305	183300	74074102	906	906	906	906	0
38	20250305	183200	74074102	906	906	906	906	0
39	20250305	183100	74074102	906	906	906	906	0
40	20250305	183000	74074102	906	906	906	906	0
41	20250305	182900	74074102	906	906	906	906	0
42	20250305	182800	74074102	906	906	906	906	0
43	20250305	182700	74074102	906	906	906	906	0
44	20250305	182600	74074102	906	906	906	906	0
45	20250305	182500	74074102	906	906	906	906	0
46	20250305	182400	74074102	906	906	906	906	0
47	20250305	182300	74074102	906	906	906	906	0
48	20250305	182200	74074102	906	906	906	906	0
49	20250305	182100	74074102	906	906	906	906	0
50	20250305	182000	74074102	906	906	906	906	0
51	20250305	181900	74074102	906	906	906	906	0
52	20250305	181800	74074102	906	906	906	906	0
53	20250305	181700	74074102	906	906	906	906	0
54	20250305	181600	74074102	906	906	906	906	0
55	20250305	181500	74074102	906	906	906	906	0
56	20250305	181400	74074102	906	906	906	906	0
57	20250305	181300	74074102	906	906	906	906	0
58	20250305	181200	74074102	906	906	906	906	0
59	20250305	181100	74074102	906	906	906	906	0
60	20250305	181000	74074102	906	906	906	906	0
61	20250305	180900	74074102	906	906	906	906	0
62	20250305	180800	74074102	906	906	906	906	1923
63	20250305	180700	74074102	906	906	906	906	0
64	20250305	180600	74074102	906	906	906	906	0
65	20250305	180500	74074102	906	906	906	906	0
66	20250305	180400	74074102	906	906	906	906	0
67	20250305	180300	74074102	906	906	906	906	0
68	20250305	180200	74074102	906	906	906	906	0
69	20250305	180100	74074102	906	906	906	906	0
70	20250305	180000	74074102	906	906	906	906	0
71	20250305	175900	74074102	906	906	906	906	0
72	20250305	175800	74074102	906	906	906	906	0
73	20250305	175700	74074102	906	906	906	906	0
74	20250305	175600	74074102	906	906	906	906	0
75	20250305	175500	74074102	906	906	906	906	0
76	20250305	175400	74074102	906	906	906	906	0
77	20250305	175300	74074102	906	906	906	906	0
78	20250305	175200	74074102	906	906	906	906	0
79	20250305	175100	74074102	906	906	906	906	0
80	20250305	175000	74074102	906	906	906	906	0
81	20250305	174900	74074102	906	906	906	906	0
82	20250305	174800	74074102	906	906	906	906	0
83	20250305	174700	74074102	906	906	906	906	0
84	20250305	174600	74074102	906	906	906	906	0
85	20250305	174500	74074102	906	906	906	906	0
86	20250305	174400	74074102	906	906	906	906	0
87	20250305	174300	74074102	906	906	906	906	0
88	20250305	174200	74074102	906	906	906	906	0
89	20250305	174100	74074102	906	906	906	906	0
90	20250305	174000	74074102	906	906	906	906	0
91	20250305	173900	74074102	906	906	906	906	0
92	20250305	173800	74074102	906	906	906	906	1923
93	20250305	173700	74074102	906	906	906	906	0
94	20250305	173600	74074102	906	906	906	906	0
95	20250305	173500	74074102	906	906	906	906	0
96	20250305	173400	74074102	906	906	906	906	0
97	20250305	173300	74074102	906	906	906	906	0
98	20250305	173200	74074102	906	906	906	906	0
99	20250305	173100	74074102	906	906	906	906	0
100	20250305	173000	74074102	906	906	906	906	0
101	20250305	172900	74074102	906	906	906	906	0
102	20250305	172800	74074102	906	906	906	906	0
103	20250305	172700	74074102	906	906	906	906	0
104	20250305	172600	74074102	906	906	906	906	0
105	20250305	172500	74074102	906	906	906	906	0
106	20250305	172400	74074102	906	906	906	906	0
107	20250305	172300	74074102	906	906	906	906	0
108	20250305	172200	74074102	906	906	906	906	0
109	20250305	172100	74074102	906	906	906	906	0
110	20250305	172000	74074102	906	906	906	906	0
111	20250305	171900	74074102	906	906	906	906	0
112	20250305	171800	74074102	906	906	906	906	0
113	20250305	171700	74074102	906	906	906	906	0
114	20250305	171600	74074102	906	906	906	906	0
115	20250305	171500	74074102	906	906	906	906	0
116	20250305	171400	74074102	906	906	906	906	0
117	20250305	171300	74074102	906	906	906	906	0
118	20250305	171200	74074102	906	906	906	906	0
119	20250305	171100	74074102	906	906	906	906	0
120	20250305	171000	74074102	906	906	906	906	0
121	20250305	170900	74074102	906	906	906	906	0
122	20250305	170800	74074102	906	906	906	906	1923
123	20250305	170700	74074102	906	906	906	906	0
124	20250305	170600	74074102	906	906	906	906	0
125	20250305	170500	74074102	906	906	906	906	0
126	20250305	170400	74074102	906	906	906	906	0
127	20250305	170300	74074102	906	906	906	906	0
128	20250305	170200	74074102	906	906	906	906	0
129	20250305	170100	74074102	906	906	906	906	0
130	20250305	170000	74074102	906	906	906	906	0
131	20250305	165900	74074102	906	906	906	906	0
132	20250305	165800	74074102	906	906	906	906	0
133	20250305	165700	74074102	906	906	906	906	0
134	20250305	165600	74074102	906	906	906	906	0
135	20250305	165500	74074102	906	906	906	906	0
136	20250305	165400	74074102	906	906	906	906	0
137	20250305	165300	74074102	906	906	906	906	0
138	20250305	165200	74074102	906	906	906	906	0
139	20250305	165100	74074102	906	906	906	906	0
140	20250305	165000	74074102	906	906	906	906	0
141	20250305	164900	74074102	906	906	906	906	0
142	20250305	164800	74074102	906	906	906	906	0
143	20250305	164700	74074102	906	906	906	906	0
144	20250305	164600	74074102	906	906	906	906	0
145	20250305	164500	74074102	906	906	906	906	0
146	20250305	164400	74074102	906	906	906	906	0
147	20250305	164300	74074102	906	906	906	906	0
148	20250305	164200	74074102	906	906	906	906	0
149	20250305	164100	74074102	906	906	906	906	0
150	20250305	164000	74074102	906	906	906	906	0
151	20250305	163900	74074102	906	906	906	906	0
152	20250305	163800	74074102	906	906	906	906	1923
153	20250305	163700	74074102	906	906	906	906	0
154	20250305	163600	74074102	906	906	906	906	0
155	20250305	163500	74074102	906	906	906	906	0
156	20250305	163400	74074102	906	906	906	906	0
157	20250305	163300	74074102	906	906	906	906	0
158	20250305	163200	74074102	906	906	906	906	0
159	20250305	163100	74074102	906	906	906	906	0
160	20250305	163000	74074102	906	906	906	906	0
161	20250305	162900	74074102	906	906	906	906	0
162	20250305	162800	74074102	906	906	906	906	0
163	20250305	162700	74074102	906	906	906	906	0
164	20250305	162600	74074102	906	906	906	906	0
165	20250305	162500	74074102	906	906	906	906	0
166	20250305	162400	74074102	906	906	906	906	0
167	20250305	162300	74074102	906	906	906	906	0
168	20250305	162200	74074102	906	906	906	906	0
169	20250305	162100	74074102	906	906	906	906	0
170	20250305	162000	74074102	906	906	906	906	0
171	20250305	161900	74074102	906	906	906	906	0
172	20250305	161800	74074102	906	906	906	906	0
173	20250305	161700	74074102	906	906	906	906	0
174	20250305	161600	74074102	906	906	906	906	0
175	20250305	161500	74074102	906	906	906	906	0
176	20250305	161400	74074102	906	906	906	906	0
177	20250305	161300	74074102	906	906	906	906	0
178	20250305	161200	74074102	906	906	906	906	0
179	20250305	161100	74074102	906	906	906	906	0
180	20250305	161000	74074102	906	906	906	906	0
181	20250305	160900	74074102	906	906	906	906	0
182	20250305	160800	74074102	906	906	906	906	1923
183	20250305	160700	74074102	906	906	906	906	0
184	20250305	160600	74074102	906	906	906	906	0
185	20250305	160500	74074102	906	906	906	906	0
186	20250305	160400	74074102	906	906	906	906	0
187	20250305	160300	74074102	906	906	906	906	0
188	20250305	160200	74074102	906	906	906	906	0
189	20250305	160100	74074102	906	906	906	906	0
190	20250305	160000	74074102	906	906	906	906	0
191	20250305	155900	74074102	906	906	906	906	0
192	20250305	155800	74074102	906	906	906	906	0
193	20250305	155700	74074102	906	906	906	906	0
194	20250305	155600	74074102	906	906	906	906	0
195	20250305	155500	74074102	906	906	906	906	0
196	20250305	155400	74074102	906	906	906	906	0
197	20250305	155300	74074102	906	906	906	906	0
198	20250305	155200	74074102	906	906	906	906	0
199	20250305	155100	74074102	906	906	906	906	0
200	20250305	155000	74074102	906	906	906	906	0
201	20250305	154900	74074102	906	906	906	906	0
202	20250305	154800	74074102	906	906	906	906	0
203	20250305	154700	74074102	906	906	906	906	0
204	20250305	154600	74074102	906	906	906	906	0
205	20250305	154500	74074102	906	906	906	906	0
206	20250305	154400	74074102	906	906	906	906	0
207	20250305	154300	74074102	906	906	906	906	0
208	20250305	154200	74074102	906	906	906	906	0
209	20250305	154100	74074102	906	906	906	906	0
210	20250305	154000	74074102	906	906	906	906	0
211	20250305	153900	74074102	906	906	906	906	0
212	20250305	153800	74074102	906	906	906	906	1923
213	20250305	153700	74074102	906	906	906	906	0
214	20250305	153600	74074102	906	906	906	906	0
215	20250305	153500	74074102	906	906	906	906	0
216	20250305	153400	74074102	906	906	906	906	0
217	20250305	153300	74074102	906	906	906	906	0
218	20250305	153200	74074102	906	906	906	906	0
219	20250305	153100	74074102	906	906	906	906	0
220	20250305	153000	74074102	906	906	906	906	1923
221	20250305	152900	72331864	914	914	914	914	0
222	20250305	152800	72331864	914	914	914	914	0
223	20250305	152700	72331864	914	914	914	914	0
224	20250305	152600	72331864	914	914	914	914	0
225	20250305	152500	72331864	914	914	914	914	0
226	20250305	152400	72331864	914	914	914	914	0
227	20250305	152300	72331864	914	914	914	914	0
228	20250305	152200	72331864	914	914	914	914	0
229	20250305	152100	72331864	914	914	914	914	0
230	20250305	152000	72331864	914	914	914	914	0
231	20250305	151900	72331864	914	914	914	908	919
232	20250305	151800	71496998	914	913	914	909	119
233	20250305	151700	71388526	908	913	913	908	1064
234	20250305	151600	70422112	914	914	914	914	1
235	20250305	151500	70421198	914	914	914	914	4
236	20250305	151400	70417542	914	914	914	914	0
237	20250305	151300	70417542	914	914	914	914	0
238	20250305	151200	70417542	914	914	914	914	0
239	20250305	151100	70417542	914	914	914	914	28
240	20250305	151000	70391950	915	915	915	915	0
241	20250305	150900	70391950	915	915	915	915	0
242	20250305	150800	70391950	915	915	915	915	0
243	20250305	150700	70391950	915	915	915	915	0
244	20250305	150600	70391950	915	915	915	915	0
245	20250305	150500	70391950	915	915	915	915	0
246	20250305	150400	70391950	915	915	915	915	6
247	20250305	150300	70386460	915	915	915	915	210
248	20250305	150200	70194310	917	917	917	917	0
249	20250305	150100	70194310	917	917	917	917	0
250	20250305	150000	70194310	917	917	917	917	0
251	20250305	145900	70194310	917	917	917	917	512
252	20250305	145800	69724806	914	914	914	914	0
253	20250305	145700	69724806	914	914	914	914	0
254	20250305	145600	69724806	914	914	914	914	9
255	20250305	145500	69716580	915	915	915	915	0
256	20250305	145400	69716580	915	915	915	915	0
257	20250305	145300	69716580	915	915	915	915	0
258	20250305	145200	69716580	915	915	915	915	0
259	20250305	145100	69716580	915	919	919	915	800
260	20250305	145000	68984388	920	920	920	920	0
261	20250305	144900	68984388	920	920	920	920	0
262	20250305	144800	68984388	920	920	920	920	0
263	20250305	144700	68984388	920	920	920	920	40
264	20250305	144600	68947588	920	920	920	920	0
265	20250305	144500	68947588	920	920	920	920	0
266	20250305	144400	68947588	920	920	920	920	0
267	20250305	144300	68947588	920	920	920	920	0
268	20250305	144200	68947588	920	920	920	920	0
269	20250305	144100	68947588	920	920	920	920	0
270	20250305	144000	68947588	920	920	920	920	0
271	20250305	143900	68947588	920	920	920	920	0
272	20250305	143800	68947588	920	920	920	920	0
273	20250305	143700	68947588	920	920	920	920	14
274	20250305	143600	68934708	921	921	921	921	500
275	20250305	143500	68474208	921	921	921	921	0
276	20250305	143400	68474208	921	921	921	921	0
277	20250305	143300	68474208	921	921	921	921	0
278	20250305	143200	68474208	921	921	921	921	0
279	20250305	143100	68474208	921	921	921	921	50
280	20250305	143000	68428158	927	927	927	927	12
281	20250305	142900	68417034	921	921	921	921	0
282	20250305	142800	68417034	921	921	921	921	0
283	20250305	142700	68417034	921	921	921	921	0
284	20250305	142600	68417034	921	921	921	921	0
285	20250305	142500	68417034	921	921	921	921	0
286	20250305	142400	68417034	921	921	921	921	0
287	20250305	142300	68417034	921	921	921	921	0
288	20250305	142200	68417034	921	921	921	921	0
289	20250305	142100	68417034	921	921	921	921	521
290	20250305	142000	67937193	927	927	927	927	0
291	20250305	141900	67937193	927	927	927	927	0
292	20250305	141800	67937193	927	927	927	927	0
293	20250305	141700	67937193	927	927	927	927	0
294	20250305	141600	67937193	927	927	927	927	0
295	20250305	141500	67937193	927	927	927	927	1
296	20250305	141400	67936266	920	920	920	920	0
297	20250305	141300	67936266	920	920	920	920	0
298	20250305	141200	67936266	920	920	920	920	0
299	20250305	141100	67936266	920	920	920	920	0
300	20250305	141000	67936266	920	920	920	920	0
301	20250305	140900	67936266	920	920	920	920	0
302	20250305	140800	67936266	920	920	920	920	0
303	20250305	140700	67936266	920	920	920	920	0
304	20250305	140600	67936266	920	920	920	920	0
305	20250305	140500	67936266	920	920	920	920	0
306	20250305	140400	67936266	920	920	920	920	0
307	20250305	140300	67936266	920	925	925	920	1221
308	20250305	140200	66810962	925	925	925	925	0
309	20250305	140100	66810962	925	925	925	925	0
310	20250305	140000	66810962	925	925	925	925	0
311	20250305	135900	66810962	925	925	925	925	0
312	20250305	135800	66810962	925	925	925	925	0
313	20250305	135700	66810962	925	925	925	925	0
314	20250305	135600	66810962	925	925	925	925	1
315	20250305	135500	66810037	925	925	925	925	11
316	20250305	135400	66799862	925	925	925	925	0
317	20250305	135300	66799862	925	925	925	925	0
318	20250305	135200	66799862	925	925	925	925	0
319	20250305	135100	66799862	925	925	925	925	0
320	20250305	135000	66799862	925	925	925	925	0
321	20250305	134900	66799862	925	925	925	925	0
322	20250305	134800	66799862	925	925	925	925	0
323	20250305	134700	66799862	925	925	925	925	0
324	20250305	134600	66799862	925	925	925	925	0
325	20250305	134500	66799862	925	925	925	925	0
326	20250305	134400	66799862	925	925	925	925	0
327	20250305	134300	66799862	925	925	925	925	0
328	20250305	134200	66799862	925	925	925	925	0
329	20250305	134100	66799862	925	925	925	925	0
330	20250305	134000	66799862	925	925	925	925	0
331	20250305	133900	66799862	925	925	925	925	0
332	20250305	133800	66799862	925	925	925	925	0
333	20250305	133700	66799862	925	925	925	925	0
334	20250305	133600	66799862	925	925	925	925	0
335	20250305	133500	66799862	925	925	925	925	0
336	20250305	133400	66799862	925	925	925	925	0
337	20250305	133300	66799862	925	925	925	925	0
338	20250305	133200	66799862	925	925	925	925	0
339	20250305	133100	66799862	925	925	925	925	0
340	20250305	133000	66799862	925	925	925	925	0
341	20250305	132900	66799862	925	925	925	925	0
342	20250305	132800	66799862	925	925	925	925	0
343	20250305	132700	66799862	925	925	925	925	0
344	20250305	132600	66799862	925	925	925	925	0
345	20250305	132500	66799862	925	925	925	925	0
346	20250305	132400	66799862	925	925	925	925	0
347	20250305	132300	66799862	925	925	925	925	50
348	20250305	132200	66753612	925	925	925	925	0
349	20250305	132100	66753612	925	925	925	925	24
350	20250305	132000	66731412	925	925	925	925	0
351	20250305	131900	66731412	925	925	925	925	0
352	20250305	131800	66731412	925	925	925	925	0
353	20250305	131700	66731412	925	925	925	925	10
354	20250305	131600	66722162	925	925	925	925	0
355	20250305	131500	66722162	925	925	925	925	0
356	20250305	131400	66722162	925	925	925	925	0
357	20250305	131300	66722162	925	925	925	925	100
358	20250305	131200	66629662	925	925	925	925	0
359	20250305	131100	66629662	925	925	925	925	0
360	20250305	131000	66629662	925	925	925	925	0
361	20250305	130900	66629662	925	925	925	925	0
362	20250305	130800	66629662	925	925	925	925	0
363	20250305	130700	66629662	925	925	925	925	86
364	20250305	130600	66550112	925	925	925	925	0
365	20250305	130500	66550112	925	925	925	925	275
366	20250305	130400	66295737	927	927	927	927	265
367	20250305	130300	66050082	927	927	927	927	0
368	20250305	130200	66050082	927	927	927	927	0
369	20250305	130100	66050082	927	927	927	927	0
370	20250305	130000	66050082	927	927	927	927	0
371	20250305	125900	66050082	927	927	927	927	0
372	20250305	125800	66050082	927	927	927	927	0
373	20250305	125700	66050082	927	927	927	927	0
374	20250305	125600	66050082	927	927	927	927	0
375	20250305	125500	66050082	927	927	927	927	0
376	20250305	125400	66050082	927	927	927	927	50
377	20250305	125300	66003732	927	930	930	927	660
378	20250305	125200	65391882	927	927	927	927	0
379	20250305	125100	65391882	927	927	927	925	1736
380	20250305	125000	63783450	927	929	929	927	430
381	20250305	124900	63384467	930	930	930	930	0
382	20250305	124800	63384467	930	930	930	930	0
383	20250305	124700	63384467	930	930	930	930	0
384	20250305	124600	63384467	930	930	930	930	0
385	20250305	124500	63384467	930	930	930	930	0
386	20250305	124400	63384467	930	930	930	930	0
387	20250305	124300	63384467	930	930	930	930	0
388	20250305	124200	63384467	930	930	930	930	0
389	20250305	124100	63384467	930	930	930	930	0
390	20250305	124000	63384467	930	930	930	930	0
391	20250305	123900	63384467	930	930	930	930	0
392	20250305	123800	63384467	930	930	930	930	0
393	20250305	123700	63384467	930	930	930	930	6
394	20250305	123600	63378887	929	929	929	929	0
395	20250305	123500	63378887	929	929	929	929	41
396	20250305	123400	63340798	929	929	929	929	2
397	20250305	123300	63338940	929	928	929	928	230
398	20250305	123200	63125470	929	929	929	929	0
399	20250305	123100	63125470	929	927	929	927	791
400	20250305	123000	62391698	927	927	927	927	0
401	20250305	122900	62391698	927	927	927	927	0
402	20250305	122800	62391698	927	927	927	927	0
403	20250305	122700	62391698	927	927	927	927	0
404	20250305	122600	62391698	927	925	927	925	1154
405	20250305	122500	61322252	917	917	917	917	0
406	20250305	122400	61322252	917	917	917	917	0
407	20250305	122300	61322252	917	917	917	917	0
408	20250305	122200	61322252	917	921	921	917	1043
409	20250305	122100	60365193	919	919	919	919	0
410	20250305	122000	60365193	919	919	919	919	0
411	20250305	121900	60365193	919	919	919	919	0
412	20250305	121800	60365193	919	926	926	919	332
413	20250305	121700	60059685	926	926	926	926	0
414	20250305	121600	60059685	926	925	926	925	420
415	20250305	121500	59671111	925	925	925	925	0
416	20250305	121400	59671111	925	925	925	925	0
417	20250305	121300	59671111	925	925	925	925	0
418	20250305	121200	59671111	925	925	925	925	189
419	20250305	121100	59496286	925	925	925	925	0
420	20250305	121000	59496286	925	924	925	924	433
421	20250305	120900	59095977	923	921	923	921	947
422	20250305	120800	58221972	922	922	922	922	0
423	20250305	120700	58221972	922	922	922	922	0
424	20250305	120600	58221972	922	922	922	922	0
425	20250305	120500	58221972	922	922	922	922	0
426	20250305	120400	58221972	922	922	922	922	300
427	20250305	120300	57945372	922	920	922	920	295
428	20250305	120200	57673665	919	919	919	919	1
429	20250305	120100	57672746	914	914	914	914	0
430	20250305	120000	57672746	914	914	914	914	0
431	20250305	115900	57672746	914	915	915	914	197
432	20250305	115800	57492687	917	917	917	917	303
433	20250305	115700	57214836	920	920	920	920	0
434	20250305	115600	57214836	920	920	920	920	0
435	20250305	115500	57214836	920	920	920	920	2
436	20250305	115400	57212996	920	920	920	920	0
437	20250305	115300	57212996	920	920	920	920	344
438	20250305	115200	56896516	921	921	921	921	30
439	20250305	115100	56868886	920	920	920	920	0
440	20250305	115000	56868886	920	920	920	920	0
441	20250305	114900	56868886	920	920	920	920	4
442	20250305	114800	56865206	920	920	920	920	31
443	20250305	114700	56836686	920	920	920	920	209
444	20250305	114600	56644406	920	916	920	916	3116
445	20250305	114500	53787836	914	914	914	914	7
446	20250305	114400	53781438	911	911	911	911	0
447	20250305	114300	53781438	911	911	911	911	0
448	20250305	114200	53781438	911	911	911	911	0
449	20250305	114100	53781438	911	911	911	911	0
450	20250305	114000	53781438	911	911	911	911	0
451	20250305	113900	53781438	911	911	911	911	0
452	20250305	113800	53781438	911	911	911	911	0
453	20250305	113700	53781438	911	911	911	911	1475
454	20250305	113600	52437713	911	911	911	911	0
455	20250305	113500	52437713	911	911	911	911	0
456	20250305	113400	52437713	911	911	911	911	0
457	20250305	113300	52437713	911	911	911	911	0
458	20250305	113200	52437713	911	911	911	911	0
459	20250305	113100	52437713	911	913	913	911	778
460	20250305	113000	51728521	913	913	913	913	95
461	20250305	112900	51641786	913	913	913	913	260
462	20250305	112800	51404406	913	913	913	913	0
463	20250305	112700	51404406	913	913	913	913	0
464	20250305	112600	51404406	913	913	913	913	1595
465	20250305	112500	49948171	907	907	907	907	0
466	20250305	112400	49948171	907	909	909	907	1000
467	20250305	112300	49040447	909	909	909	909	958
468	20250305	112200	48169625	907	914	914	907	20000
469	20250305	112100	30022427	913	913	913	913	0
470	20250305	112000	30022427	913	913	913	913	0
471	20250305	111900	30022427	913	913	913	913	0
472	20250305	111800	30022427	913	913	913	913	0
473	20250305	111700	30022427	913	913	913	913	0
474	20250305	111600	30022427	913	913	913	913	0
475	20250305	111500	30022427	913	913	913	913	0
476	20250305	111400	30022427	913	913	913	913	0
477	20250305	111300	30022427	913	913	913	913	0
478	20250305	111200	30022427	913	913	915	913	1902
479	20250305	111100	28285107	909	917	917	909	4253
480	20250305	111000	24416158	918	918	918	918	147
481	20250305	110900	24281212	918	918	918	918	0
482	20250305	110800	24281212	918	918	918	918	0
483	20250305	110700	24281212	918	918	918	918	0
484	20250305	110600	24281212	918	918	918	918	215
485	20250305	110500	24083842	917	917	917	917	0
486	20250305	110400	24083842	917	917	917	917	0
487	20250305	110300	24083842	917	917	917	917	115
488	20250305	110200	23978387	917	917	917	917	4
489	20250305	110100	23974719	918	918	918	918	0
490	20250305	110000	23974719	918	915	918	915	656
491	20250305	105900	23373819	914	913	914	913	339
492	20250305	105800	23064094	913	913	913	913	0
493	20250305	105700	23064094	913	913	913	913	0
494	20250305	105600	23064094	913	913	913	913	0
495	20250305	105500	23064094	913	910	913	910	1794
496	20250305	105400	21430427	908	907	908	907	2119
497	20250305	105300	19506383	907	907	907	907	0
498	20250305	105200	19506383	907	907	907	907	0
499	20250305	105100	19506383	907	907	907	907	176
500	20250305	105000	19346751	907	907	907	907	1
501	20250305	104900	19345844	910	910	910	910	0
502	20250305	104800	19345844	910	910	910	910	0
503	20250305	104700	19345844	910	910	910	910	0
504	20250305	104600	19345844	910	910	910	910	0
505	20250305	104500	19345844	910	910	910	910	0
506	20250305	104400	19345844	910	910	910	910	0
507	20250305	104300	19345844	910	910	910	910	0
508	20250305	104200	19345844	910	910	910	910	0
509	20250305	104100	19345844	910	910	910	910	0
510	20250305	104000	19345844	910	910	910	910	0
511	20250305	103900	19345844	910	910	910	910	0
512	20250305	103800	19345844	910	910	910	910	0
513	20250305	103700	19345844	910	910	910	910	0
514	20250305	103600	19345844	910	910	910	910	0
515	20250305	103500	19345844	910	910	910	910	0
516	20250305	103400	19345844	910	910	910	910	0
517	20250305	103300	19345844	910	910	910	910	0
518	20250305	103200	19345844	910	910	910	910	0
519	20250305	103100	19345844	910	910	910	910	0
520	20250305	103000	19345844	910	910	910	910	0
521	20250305	102900	19345844	910	910	910	910	0
522	20250305	102800	19345844	910	910	910	910	0
523	20250305	102700	19345844	910	910	910	910	0
524	20250305	102600	19345844	910	910	910	910	10
525	20250305	102500	19336744	907	907	907	907	0
526	20250305	102400	19336744	907	907	907	907	0
527	20250305	102300	19336744	907	907	907	907	2
528	20250305	102200	19334930	910	910	910	910	10
529	20250305	102100	19325830	910	910	910	910	90
530	20250305	102000	19243930	910	910	910	910	5
531	20250305	101900	19239380	910	910	910	910	0
532	20250305	101800	19239380	910	910	910	910	0
533	20250305	101700	19239380	910	910	910	910	0
534	20250305	101600	19239380	910	910	910	910	0
535	20250305	101500	19239380	910	910	910	910	6
536	20250305	101400	19233920	910	910	910	910	0
537	20250305	101300	19233920	910	910	910	910	0
538	20250305	101200	19233920	910	910	910	910	0
539	20250305	101100	19233920	910	910	910	910	0
540	20250305	101000	19233920	910	910	910	910	0
541	20250305	100900	19233920	910	910	910	910	0
542	20250305	100800	19233920	910	910	910	910	0
543	20250305	100700	19233920	910	910	910	910	0
544	20250305	100600	19233920	910	910	910	910	0
545	20250305	100500	19233920	910	906	910	906	211
546	20250305	100400	19042714	906	906	906	906	546
547	20250305	100300	18548038	906	907	907	906	229
548	20250305	100200	18340553	910	910	910	910	0
549	20250305	100100	18340553	910	910	910	910	0
550	20250305	100000	18340553	910	910	910	910	0
551	20250305	095900	18340553	910	910	910	910	0
552	20250305	095800	18340553	910	910	910	910	10
553	20250305	095700	18331453	906	906	906	906	70
554	20250305	095600	18268033	910	910	910	910	0
555	20250305	095500	18268033	910	910	910	910	0
556	20250305	095400	18268033	910	910	910	910	0
557	20250305	095300	18268033	910	910	910	910	0
558	20250305	095200	18268033	910	905	910	905	3001
559	20250305	095100	15537966	909	909	909	909	2
560	20250305	095000	15536148	909	909	909	909	1
561	20250305	094900	15535239	909	909	909	909	0
562	20250305	094800	15535239	909	908	909	908	100
563	20250305	094700	15444389	908	908	908	908	700
564	20250305	094600	14808789	908	908	908	908	149
565	20250305	094500	14673497	908	903	908	903	1176
566	20250305	094400	13611564	908	903	908	903	2
567	20250305	094300	13609753	903	905	905	903	323
568	20250305	094200	13318051	907	907	907	907	0
569	20250305	094100	13318051	907	907	907	907	0
570	20250305	094000	13318051	907	907	907	907	0
571	20250305	093900	13318051	907	907	907	907	0
572	20250305	093800	13318051	907	907	907	907	0
573	20250305	093700	13318051	907	907	907	907	0
574	20250305	093600	13318051	907	907	907	907	0
575	20250305	093500	13318051	907	907	907	907	0
576	20250305	093400	13318051	907	907	907	907	32
577	20250305	093300	13289027	907	907	907	907	0
578	20250305	093200	13289027	907	907	907	907	0
579	20250305	093100	13289027	907	907	907	907	0
580	20250305	093000	13289027	907	907	907	907	0
581	20250305	092900	13289027	907	905	907	902	902
582	20250305	092800	12474963	906	909	909	906	150
583	20250305	092700	12338703	903	903	903	903	0
584	20250305	092600	12338703	903	903	903	903	0
585	20250305	092500	12338703	903	903	903	903	0
586	20250305	092400	12338703	903	903	903	903	0
587	20250305	092300	12338703	903	906	906	903	570
588	20250305	092200	11822871	906	906	906	906	0
589	20250305	092100	11822871	906	906	906	906	0
590	20250305	092000	11822871	906	906	906	906	1
591	20250305	091900	11821965	906	906	906	906	490
592	20250305	091800	11378025	903	904	904	903	100
593	20250305	091700	11287724	903	903	903	903	0
594	20250305	091600	11287724	903	907	907	903	257
595	20250305	091500	11055537	906	906	906	906	179
596	20250305	091400	10893363	906	906	906	906	0
597	20250305	091300	10893363	906	906	906	906	814
598	20250305	091200	10155879	906	906	906	906	1298
599	20250305	091100	8979891	904	904	904	904	0
600	20250305	091000	8979891	904	904	904	904	20
601	20250305	090900	8961811	903	907	907	902	4210
602	20250305	090800	5159325	906	906	906	906	91
603	20250305	090700	5076879	906	906	906	906	2
604	20250305	090600	5075067	910	910	910	910	0
605	20250305	090500	5075067	910	906	910	906	1417
606	20250305	090400	3791261	906	906	906	906	1650
607	20250305	090300	2296361	909	907	909	906	1339
608	20250305	090200	1081991	910	911	911	910	177
609	20250305	090100	920920	910	910	910	910	0
610	20250305	090000	920920	910	910	910	910	1012