KissMeData/094860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201100	37941302	894	894	894	894	304
3	20250305	201000	37941302	894	894	894	894	0
4	20250305	200900	37941302	894	894	894	894	0
5	20250305	200800	37941302	894	894	894	894	0
6	20250305	200700	37941302	894	894	894	894	0
7	20250305	200600	37941302	894	894	894	894	0
8	20250305	200500	37941302	894	894	894	894	0
9	20250305	200400	37941302	894	894	894	894	0
10	20250305	200300	37941302	894	894	894	894	0
11	20250305	200200	37941302	894	894	894	894	0
12	20250305	200100	37941302	894	894	894	894	0
13	20250305	200000	37941302	894	894	894	894	0
14	20250305	195900	37941302	894	894	894	894	0
15	20250305	195800	37941302	894	894	894	894	0
16	20250305	195700	37941302	894	894	894	894	0
17	20250305	195600	37941302	894	894	894	894	0
18	20250305	195500	37941302	894	894	894	894	0
19	20250305	195400	37941302	894	894	894	894	0
20	20250305	195300	37941302	894	894	894	894	0
21	20250305	195200	37941302	894	894	894	894	0
22	20250305	195100	37941302	894	894	894	894	0
23	20250305	195000	37941302	894	894	894	894	0
24	20250305	194900	37941302	894	894	894	894	0
25	20250305	194800	37941302	894	894	894	894	0
26	20250305	194700	37941302	894	894	894	894	0
27	20250305	194600	37941302	894	894	894	894	0
28	20250305	194500	37941302	894	894	894	894	0
29	20250305	194400	37941302	894	894	894	894	0
30	20250305	194300	37941302	894	894	894	894	0
31	20250305	194200	37941302	894	894	894	894	0
32	20250305	194100	37941302	894	894	894	894	304
33	20250305	194000	37941302	894	894	894	894	0
34	20250305	193900	37941302	894	894	894	894	0
35	20250305	193800	37941302	894	894	894	894	0
36	20250305	193700	37941302	894	894	894	894	0
37	20250305	193600	37941302	894	894	894	894	0
38	20250305	193500	37941302	894	894	894	894	0
39	20250305	193400	37941302	894	894	894	894	0
40	20250305	193300	37941302	894	894	894	894	0
41	20250305	193200	37941302	894	894	894	894	0
42	20250305	193100	37941302	894	894	894	894	0
43	20250305	193000	37941302	894	894	894	894	0
44	20250305	192900	37941302	894	894	894	894	0
45	20250305	192800	37941302	894	894	894	894	0
46	20250305	192700	37941302	894	894	894	894	0
47	20250305	192600	37941302	894	894	894	894	0
48	20250305	192500	37941302	894	894	894	894	0
49	20250305	192400	37941302	894	894	894	894	0
50	20250305	192300	37941302	894	894	894	894	0
51	20250305	192200	37941302	894	894	894	894	0
52	20250305	192100	37941302	894	894	894	894	0
53	20250305	192000	37941302	894	894	894	894	0
54	20250305	191900	37941302	894	894	894	894	0
55	20250305	191800	37941302	894	894	894	894	0
56	20250305	191700	37941302	894	894	894	894	0
57	20250305	191600	37941302	894	894	894	894	0
58	20250305	191500	37941302	894	894	894	894	0
59	20250305	191400	37941302	894	894	894	894	0
60	20250305	191300	37941302	894	894	894	894	0
61	20250305	191200	37941302	894	894	894	894	0
62	20250305	191100	37941302	894	894	894	894	304
63	20250305	191000	37941302	894	894	894	894	0
64	20250305	190900	37941302	894	894	894	894	0
65	20250305	190800	37941302	894	894	894	894	0
66	20250305	190700	37941302	894	894	894	894	0
67	20250305	190600	37941302	894	894	894	894	0
68	20250305	190500	37941302	894	894	894	894	0
69	20250305	190400	37941302	894	894	894	894	0
70	20250305	190300	37941302	894	894	894	894	0
71	20250305	190200	37941302	894	894	894	894	0
72	20250305	190100	37941302	894	894	894	894	0
73	20250305	190000	37941302	894	894	894	894	0
74	20250305	185900	37941302	894	894	894	894	0
75	20250305	185800	37941302	894	894	894	894	0
76	20250305	185700	37941302	894	894	894	894	0
77	20250305	185600	37941302	894	894	894	894	0
78	20250305	185500	37941302	894	894	894	894	0
79	20250305	185400	37941302	894	894	894	894	0
80	20250305	185300	37941302	894	894	894	894	0
81	20250305	185200	37941302	894	894	894	894	0
82	20250305	185100	37941302	894	894	894	894	0
83	20250305	185000	37941302	894	894	894	894	0
84	20250305	184900	37941302	894	894	894	894	0
85	20250305	184800	37941302	894	894	894	894	0
86	20250305	184700	37941302	894	894	894	894	0
87	20250305	184600	37941302	894	894	894	894	0
88	20250305	184500	37941302	894	894	894	894	0
89	20250305	184400	37941302	894	894	894	894	0
90	20250305	184300	37941302	894	894	894	894	0
91	20250305	184200	37941302	894	894	894	894	0
92	20250305	184100	37941302	894	894	894	894	304
93	20250305	184000	37941302	894	894	894	894	0
94	20250305	183900	37941302	894	894	894	894	0
95	20250305	183800	37941302	894	894	894	894	0
96	20250305	183700	37941302	894	894	894	894	0
97	20250305	183600	37941302	894	894	894	894	0
98	20250305	183500	37941302	894	894	894	894	0
99	20250305	183400	37941302	894	894	894	894	0
100	20250305	183300	37941302	894	894	894	894	0
101	20250305	183200	37941302	894	894	894	894	0
102	20250305	183100	37941302	894	894	894	894	0
103	20250305	183000	37941302	894	894	894	894	0
104	20250305	182900	37941302	894	894	894	894	0
105	20250305	182800	37941302	894	894	894	894	0
106	20250305	182700	37941302	894	894	894	894	0
107	20250305	182600	37941302	894	894	894	894	0
108	20250305	182500	37941302	894	894	894	894	0
109	20250305	182400	37941302	894	894	894	894	0
110	20250305	182300	37941302	894	894	894	894	0
111	20250305	182200	37941302	894	894	894	894	0
112	20250305	182100	37941302	894	894	894	894	0
113	20250305	182000	37941302	894	894	894	894	0
114	20250305	181900	37941302	894	894	894	894	0
115	20250305	181800	37941302	894	894	894	894	0
116	20250305	181700	37941302	894	894	894	894	0
117	20250305	181600	37941302	894	894	894	894	0
118	20250305	181500	37941302	894	894	894	894	0
119	20250305	181400	37941302	894	894	894	894	0
120	20250305	181300	37941302	894	894	894	894	0
121	20250305	181200	37941302	894	894	894	894	0
122	20250305	181100	37941302	894	894	894	894	304
123	20250305	181000	37941302	894	894	894	894	0
124	20250305	180900	37941302	894	894	894	894	0
125	20250305	180800	37941302	894	894	894	894	0
126	20250305	180700	37941302	894	894	894	894	0
127	20250305	180600	37941302	894	894	894	894	0
128	20250305	180500	37941302	894	894	894	894	0
129	20250305	180400	37941302	894	894	894	894	0
130	20250305	180300	37941302	894	894	894	894	0
131	20250305	180200	37941302	894	894	894	894	0
132	20250305	180100	37941302	894	894	894	894	0
133	20250305	180000	37941302	894	894	894	894	0
134	20250305	175900	37941302	894	894	894	894	0
135	20250305	175800	37941302	894	894	894	894	0
136	20250305	175700	37941302	894	894	894	894	0
137	20250305	175600	37941302	894	894	894	894	0
138	20250305	175500	37941302	894	894	894	894	0
139	20250305	175400	37941302	894	894	894	894	0
140	20250305	175300	37941302	894	894	894	894	0
141	20250305	175200	37941302	894	894	894	894	0
142	20250305	175100	37941302	894	894	894	894	0
143	20250305	175000	37941302	894	894	894	894	0
144	20250305	174900	37941302	894	894	894	894	0
145	20250305	174800	37941302	894	894	894	894	0
146	20250305	174700	37941302	894	894	894	894	0
147	20250305	174600	37941302	894	894	894	894	0
148	20250305	174500	37941302	894	894	894	894	0
149	20250305	174400	37941302	894	894	894	894	0
150	20250305	174300	37941302	894	894	894	894	0
151	20250305	174200	37941302	894	894	894	894	0
152	20250305	174100	37941302	894	894	894	894	304
153	20250305	174000	37941302	894	894	894	894	0
154	20250305	173900	37941302	894	894	894	894	0
155	20250305	173800	37941302	894	894	894	894	0
156	20250305	173700	37941302	894	894	894	894	0
157	20250305	173600	37941302	894	894	894	894	0
158	20250305	173500	37941302	894	894	894	894	0
159	20250305	173400	37941302	894	894	894	894	0
160	20250305	173300	37941302	894	894	894	894	0
161	20250305	173200	37941302	894	894	894	894	0
162	20250305	173100	37941302	894	894	894	894	0
163	20250305	173000	37941302	894	894	894	894	0
164	20250305	172900	37941302	894	894	894	894	0
165	20250305	172800	37941302	894	894	894	894	0
166	20250305	172700	37941302	894	894	894	894	0
167	20250305	172600	37941302	894	894	894	894	0
168	20250305	172500	37941302	894	894	894	894	0
169	20250305	172400	37941302	894	894	894	894	0
170	20250305	172300	37941302	894	894	894	894	0
171	20250305	172200	37941302	894	894	894	894	0
172	20250305	172100	37941302	894	894	894	894	0
173	20250305	172000	37941302	894	894	894	894	0
174	20250305	171900	37941302	894	894	894	894	0
175	20250305	171800	37941302	894	894	894	894	0
176	20250305	171700	37941302	894	894	894	894	0
177	20250305	171600	37941302	894	894	894	894	0
178	20250305	171500	37941302	894	894	894	894	0
179	20250305	171400	37941302	894	894	894	894	0
180	20250305	171300	37941302	894	894	894	894	0
181	20250305	171200	37941302	894	894	894	894	0
182	20250305	171100	37941302	894	894	894	894	304
183	20250305	171000	37941302	894	894	894	894	0
184	20250305	170900	37941302	894	894	894	894	0
185	20250305	170800	37941302	894	894	894	894	0
186	20250305	170700	37941302	894	894	894	894	0
187	20250305	170600	37941302	894	894	894	894	0
188	20250305	170500	37941302	894	894	894	894	0
189	20250305	170400	37941302	894	894	894	894	0
190	20250305	170300	37941302	894	894	894	894	0
191	20250305	170200	37941302	894	894	894	894	0
192	20250305	170100	37941302	894	894	894	894	0
193	20250305	170000	37941302	894	894	894	894	0
194	20250305	165900	37941302	894	894	894	894	0
195	20250305	165800	37941302	894	894	894	894	0
196	20250305	165700	37941302	894	894	894	894	0
197	20250305	165600	37941302	894	894	894	894	0
198	20250305	165500	37941302	894	894	894	894	0
199	20250305	165400	37941302	894	894	894	894	0
200	20250305	165300	37941302	894	894	894	894	0
201	20250305	165200	37941302	894	894	894	894	0
202	20250305	165100	37941302	894	894	894	894	0
203	20250305	165000	37941302	894	894	894	894	0
204	20250305	164900	37941302	894	894	894	894	0
205	20250305	164800	37941302	894	894	894	894	0
206	20250305	164700	37941302	894	894	894	894	0
207	20250305	164600	37941302	894	894	894	894	0
208	20250305	164500	37941302	894	894	894	894	0
209	20250305	164400	37941302	894	894	894	894	0
210	20250305	164300	37941302	894	894	894	894	0
211	20250305	164200	37941302	894	894	894	894	0
212	20250305	164100	37941302	894	894	894	894	304
213	20250305	164000	37941302	894	894	894	894	0
214	20250305	163900	37941302	894	894	894	894	0
215	20250305	163800	37941302	894	894	894	894	0
216	20250305	163700	37941302	894	894	894	894	0
217	20250305	163600	37941302	894	894	894	894	0
218	20250305	163500	37941302	894	894	894	894	0
219	20250305	163400	37941302	894	894	894	894	0
220	20250305	163300	37941302	894	894	894	894	0
221	20250305	163200	37941302	894	894	894	894	0
222	20250305	163100	37941302	894	894	894	894	0
223	20250305	163000	37941302	894	894	894	894	0
224	20250305	162900	37941302	894	894	894	894	0
225	20250305	162800	37941302	894	894	894	894	0
226	20250305	162700	37941302	894	894	894	894	0
227	20250305	162600	37941302	894	894	894	894	0
228	20250305	162500	37941302	894	894	894	894	0
229	20250305	162400	37941302	894	894	894	894	0
230	20250305	162300	37941302	894	894	894	894	0
231	20250305	162200	37941302	894	894	894	894	0
232	20250305	162100	37941302	894	894	894	894	0
233	20250305	162000	37941302	894	894	894	894	0
234	20250305	161900	37941302	894	894	894	894	0
235	20250305	161800	37941302	894	894	894	894	0
236	20250305	161700	37941302	894	894	894	894	0
237	20250305	161600	37941302	894	894	894	894	0
238	20250305	161500	37941302	894	894	894	894	0
239	20250305	161400	37941302	894	894	894	894	0
240	20250305	161300	37941302	894	894	894	894	0
241	20250305	161200	37941302	894	894	894	894	0
242	20250305	161100	37941302	894	894	894	894	304
243	20250305	161000	37941302	894	894	894	894	0
244	20250305	160900	37941302	894	894	894	894	0
245	20250305	160800	37941302	894	894	894	894	0
246	20250305	160700	37941302	894	894	894	894	0
247	20250305	160600	37941302	894	894	894	894	0
248	20250305	160500	37941302	894	894	894	894	0
249	20250305	160400	37941302	894	894	894	894	0
250	20250305	160300	37941302	894	894	894	894	0
251	20250305	160200	37941302	894	894	894	894	0
252	20250305	160100	37941302	894	894	894	894	0
253	20250305	160000	37941302	894	894	894	894	0
254	20250305	155900	37941302	894	894	894	894	0
255	20250305	155800	37941302	894	894	894	894	0
256	20250305	155700	37941302	894	894	894	894	0
257	20250305	155600	37941302	894	894	894	894	0
258	20250305	155500	37941302	894	894	894	894	0
259	20250305	155400	37941302	894	894	894	894	0
260	20250305	155300	37941302	894	894	894	894	0
261	20250305	155200	37941302	894	894	894	894	0
262	20250305	155100	37941302	894	894	894	894	0
263	20250305	155000	37941302	894	894	894	894	0
264	20250305	154900	37941302	894	894	894	894	0
265	20250305	154800	37941302	894	894	894	894	0
266	20250305	154700	37941302	894	894	894	894	0
267	20250305	154600	37941302	894	894	894	894	0
268	20250305	154500	37941302	894	894	894	894	0
269	20250305	154400	37941302	894	894	894	894	0
270	20250305	154300	37941302	894	894	894	894	0
271	20250305	154200	37941302	894	894	894	894	0
272	20250305	154100	37941302	894	894	894	894	304
273	20250305	154000	37941302	894	894	894	894	0
274	20250305	153900	37941302	894	894	894	894	0
275	20250305	153800	37941302	894	894	894	894	0
276	20250305	153700	37941302	894	894	894	894	0
277	20250305	153600	37941302	894	894	894	894	0
278	20250305	153500	37941302	894	894	894	894	0
279	20250305	153400	37941302	894	894	894	894	0
280	20250305	153300	37941302	894	894	894	894	0
281	20250305	153200	37941302	894	894	894	894	0
282	20250305	153100	37941302	894	894	894	894	0
283	20250305	153000	37941302	894	894	894	894	304
284	20250305	152900	37669526	894	894	894	894	0
285	20250305	152800	37669526	894	894	894	894	0
286	20250305	152700	37669526	894	894	894	894	0
287	20250305	152600	37669526	894	894	894	894	0
288	20250305	152500	37669526	894	894	894	894	0
289	20250305	152400	37669526	894	894	894	894	0
290	20250305	152300	37669526	894	894	894	894	0
291	20250305	152200	37669526	894	894	894	894	0
292	20250305	152100	37669526	894	894	894	894	0
293	20250305	152000	37669526	894	894	894	894	0
294	20250305	151900	37669526	894	894	894	894	0
295	20250305	151800	37669526	894	894	894	894	233
296	20250305	151700	37461224	894	894	894	894	1
297	20250305	151600	37460330	892	893	893	892	800
298	20250305	151500	36746688	893	893	893	893	958
299	20250305	151400	35891194	893	893	893	893	0
300	20250305	151300	35891194	893	893	893	893	1
301	20250305	151200	35890301	893	892	893	892	166
302	20250305	151100	35742228	892	892	892	892	700
303	20250305	151000	35117828	893	893	893	893	0
304	20250305	150900	35117828	893	893	893	893	100
305	20250305	150800	35028528	893	893	893	893	101
306	20250305	150700	34938335	892	892	892	892	146
307	20250305	150600	34808103	893	892	893	892	1626
308	20250305	150500	33356585	893	893	893	893	0
309	20250305	150400	33356585	893	893	893	893	36
310	20250305	150300	33324437	893	893	893	893	15
311	20250305	150200	33311042	892	892	892	892	0
312	20250305	150100	33311042	892	892	892	892	964
313	20250305	150000	32451154	892	892	892	892	0
314	20250305	145900	32451154	892	891	892	891	1662
315	20250305	145800	30970200	892	892	892	892	1
316	20250305	145700	30969308	893	893	893	893	0
317	20250305	145600	30969308	893	893	893	893	0
318	20250305	145500	30969308	893	893	893	893	0
319	20250305	145400	30969308	893	893	893	893	0
320	20250305	145300	30969308	893	893	893	893	0
321	20250305	145200	30969308	893	893	893	893	0
322	20250305	145100	30969308	893	891	893	891	265
323	20250305	145000	30732873	891	891	891	891	42
324	20250305	144900	30695451	891	892	892	891	150
325	20250305	144800	30561799	893	893	893	892	329
326	20250305	144700	30268055	893	887	893	887	138
327	20250305	144600	30144887	894	893	894	893	23
328	20250305	144500	30124347	893	890	893	890	200
329	20250305	144400	29946013	890	890	890	890	0
330	20250305	144300	29946013	890	881	890	881	1350
331	20250305	144200	28745973	881	881	881	881	680
332	20250305	144100	28146893	881	881	881	881	1555
333	20250305	144000	26776938	882	882	882	882	0
334	20250305	143900	26776938	882	882	882	882	6
335	20250305	143800	26771646	881	881	881	881	0
336	20250305	143700	26771646	881	881	881	881	40
337	20250305	143600	26736406	880	880	880	880	0
338	20250305	143500	26736406	880	880	880	880	0
339	20250305	143400	26736406	880	880	880	880	0
340	20250305	143300	26736406	880	880	880	880	0
341	20250305	143200	26736406	880	880	880	880	19
342	20250305	143100	26719686	880	880	880	880	510
343	20250305	143000	26270886	880	880	880	880	117
344	20250305	142900	26167926	880	882	885	880	1896
345	20250305	142800	24499273	883	884	884	883	367
346	20250305	142700	24175097	885	885	885	885	0
347	20250305	142600	24175097	885	885	885	885	0
348	20250305	142500	24175097	885	885	885	885	0
349	20250305	142400	24175097	885	885	885	885	0
350	20250305	142300	24175097	885	885	885	885	0
351	20250305	142200	24175097	885	885	885	885	0
352	20250305	142100	24175097	885	885	885	885	0
353	20250305	142000	24175097	885	885	885	885	1000
354	20250305	141900	23290097	887	887	887	887	0
355	20250305	141800	23290097	887	887	887	887	4
356	20250305	141700	23286549	887	887	887	887	0
357	20250305	141600	23286549	887	887	887	887	1
358	20250305	141500	23285662	885	885	885	885	0
359	20250305	141400	23285662	885	885	885	885	11
360	20250305	141300	23275927	886	886	886	886	182
361	20250305	141200	23114675	886	885	886	885	40
362	20250305	141100	23079274	885	884	885	884	6
363	20250305	141000	23073969	884	884	884	884	0
364	20250305	140900	23073969	884	887	887	884	3305
365	20250305	140800	20149418	888	890	890	888	594
366	20250305	140700	19621393	891	891	891	891	0
367	20250305	140600	19621393	891	891	891	891	0
368	20250305	140500	19621393	891	891	891	891	0
369	20250305	140400	19621393	891	891	891	891	0
370	20250305	140300	19621393	891	891	891	891	10
371	20250305	140200	19612483	891	891	891	891	0
372	20250305	140100	19612483	891	891	891	891	0
373	20250305	140000	19612483	891	891	891	891	0
374	20250305	135900	19612483	891	891	891	891	0
375	20250305	135800	19612483	891	891	891	891	0
376	20250305	135700	19612483	891	891	891	891	0
377	20250305	135600	19612483	891	891	891	891	311
378	20250305	135500	19335382	891	891	891	891	0
379	20250305	135400	19335382	891	891	891	891	302
380	20250305	135300	19066300	891	891	891	891	100
381	20250305	135200	18977200	891	891	891	891	0
382	20250305	135100	18977200	891	891	891	891	0
383	20250305	135000	18977200	891	891	891	891	77
384	20250305	134900	18908593	891	891	891	891	0
385	20250305	134800	18908593	891	891	891	891	0
386	20250305	134700	18908593	891	891	891	891	0
387	20250305	134600	18908593	891	891	891	891	0
388	20250305	134500	18908593	891	891	891	891	0
389	20250305	134400	18908593	891	891	891	891	0
390	20250305	134300	18908593	891	891	891	891	0
391	20250305	134200	18908593	891	891	891	891	77
392	20250305	134100	18839986	891	891	891	891	0
393	20250305	134000	18839986	891	891	891	891	0
394	20250305	133900	18839986	891	891	891	891	0
395	20250305	133800	18839986	891	891	891	891	0
396	20250305	133700	18839986	891	891	891	891	0
397	20250305	133600	18839986	891	891	891	891	0
398	20250305	133500	18839986	891	891	891	891	20
399	20250305	133400	18822166	891	891	891	891	25
400	20250305	133300	18799891	891	890	891	890	1980
401	20250305	133200	17035712	890	890	890	890	1049
402	20250305	133100	16102102	891	891	891	891	0
403	20250305	133000	16102102	891	891	891	891	0
404	20250305	132900	16102102	891	893	893	891	1307
405	20250305	132800	14936650	893	893	893	893	100
406	20250305	132700	14847350	893	893	893	893	4
407	20250305	132600	14843778	892	892	892	892	0
408	20250305	132500	14843778	892	892	892	892	0
409	20250305	132400	14843778	892	892	892	892	0
410	20250305	132300	14843778	892	892	892	892	0
411	20250305	132200	14843778	892	892	892	892	0
412	20250305	132100	14843778	892	892	892	892	0
413	20250305	132000	14843778	892	892	892	892	0
414	20250305	131900	14843778	892	893	893	892	400
415	20250305	131800	14486973	892	892	892	892	0
416	20250305	131700	14486973	892	892	892	892	0
417	20250305	131600	14486973	892	892	892	892	0
418	20250305	131500	14486973	892	892	892	892	0
419	20250305	131400	14486973	892	892	892	892	0
420	20250305	131300	14486973	892	892	892	892	0
421	20250305	131200	14486973	892	892	892	892	0
422	20250305	131100	14486973	892	892	892	892	0
423	20250305	131000	14486973	892	892	892	892	0
424	20250305	130900	14486973	892	892	892	892	0
425	20250305	130800	14486973	892	892	892	892	0
426	20250305	130700	14486973	892	892	892	892	0
427	20250305	130600	14486973	892	892	892	892	0
428	20250305	130500	14486973	892	892	892	892	0
429	20250305	130400	14486973	892	893	893	892	105
430	20250305	130300	14393258	894	894	894	894	0
431	20250305	130200	14393258	894	894	894	894	0
432	20250305	130100	14393258	894	894	894	894	0
433	20250305	130000	14393258	894	894	894	894	0
434	20250305	125900	14393258	894	894	894	894	0
435	20250305	125800	14393258	894	894	894	894	0
436	20250305	125700	14393258	894	894	894	894	6
437	20250305	125600	14387894	895	895	895	895	0
438	20250305	125500	14387894	895	895	895	895	0
439	20250305	125400	14387894	895	895	895	895	0
440	20250305	125300	14387894	895	895	895	895	0
441	20250305	125200	14387894	895	895	895	895	0
442	20250305	125100	14387894	895	895	895	895	0
443	20250305	125000	14387894	895	895	895	895	0
444	20250305	124900	14387894	895	895	895	895	1
445	20250305	124800	14386999	895	895	895	895	0
446	20250305	124700	14386999	895	895	895	895	0
447	20250305	124600	14386999	895	895	895	895	0
448	20250305	124500	14386999	895	895	895	895	0
449	20250305	124400	14386999	895	895	895	895	0
450	20250305	124300	14386999	895	895	895	895	0
451	20250305	124200	14386999	895	895	895	895	0
452	20250305	124100	14386999	895	895	895	895	0
453	20250305	124000	14386999	895	895	895	895	0
454	20250305	123900	14386999	895	895	895	895	9
455	20250305	123800	14378944	895	895	895	895	0
456	20250305	123700	14378944	895	893	895	892	8
457	20250305	123600	14371795	895	895	895	895	0
458	20250305	123500	14371795	895	895	895	895	125
459	20250305	123400	14259920	895	895	895	895	16
460	20250305	123300	14245600	895	894	895	894	4
461	20250305	123200	14242021	894	894	894	894	0
462	20250305	123100	14242021	894	894	894	894	0
463	20250305	123000	14242021	894	894	894	894	0
464	20250305	122900	14242021	894	894	894	894	0
465	20250305	122800	14242021	894	894	894	894	0
466	20250305	122700	14242021	894	894	894	894	0
467	20250305	122600	14242021	894	894	894	894	431
468	20250305	122500	13856707	894	894	894	894	0
469	20250305	122400	13856707	894	894	894	894	5
470	20250305	122300	13852237	894	894	894	894	1
471	20250305	122200	13851343	893	893	893	893	0
472	20250305	122100	13851343	893	893	893	893	0
473	20250305	122000	13851343	893	893	893	893	21
474	20250305	121900	13832590	894	894	894	894	1375
475	20250305	121800	12603340	895	895	895	895	0
476	20250305	121700	12603340	895	895	895	895	121
477	20250305	121600	12495045	895	895	895	895	0
478	20250305	121500	12495045	895	895	895	895	0
479	20250305	121400	12495045	895	895	895	895	0
480	20250305	121300	12495045	895	895	895	895	0
481	20250305	121200	12495045	895	895	895	895	0
482	20250305	121100	12495045	895	895	895	895	0
483	20250305	121000	12495045	895	895	895	895	0
484	20250305	120900	12495045	895	895	895	895	0
485	20250305	120800	12495045	895	895	895	895	0
486	20250305	120700	12495045	895	895	895	895	0
487	20250305	120600	12495045	895	895	895	895	0
488	20250305	120500	12495045	895	895	895	895	0
489	20250305	120400	12495045	895	895	895	895	6
490	20250305	120300	12489675	895	895	895	895	0
491	20250305	120200	12489675	895	895	895	895	0
492	20250305	120100	12489675	895	895	895	895	0
493	20250305	120000	12489675	895	895	895	895	0
494	20250305	115900	12489675	895	895	895	895	0
495	20250305	115800	12489675	895	895	895	895	0
496	20250305	115700	12489675	895	895	895	895	0
497	20250305	115600	12489675	895	895	895	895	0
498	20250305	115500	12489675	895	895	895	895	0
499	20250305	115400	12489675	895	895	895	895	0
500	20250305	115300	12489675	895	895	895	895	5
501	20250305	115200	12485200	895	895	895	895	0
502	20250305	115100	12485200	895	895	895	895	0
503	20250305	115000	12485200	895	895	895	895	0
504	20250305	114900	12485200	895	895	895	895	0
505	20250305	114800	12485200	895	895	895	895	0
506	20250305	114700	12485200	895	895	895	895	0
507	20250305	114600	12485200	895	895	895	895	0
508	20250305	114500	12485200	895	895	895	895	0
509	20250305	114400	12485200	895	895	895	895	0
510	20250305	114300	12485200	895	895	895	895	0
511	20250305	114200	12485200	895	895	895	895	0
512	20250305	114100	12485200	895	895	895	895	20
513	20250305	114000	12467300	896	896	896	896	0
514	20250305	113900	12467300	896	896	896	896	11
515	20250305	113800	12457444	895	894	895	894	1508
516	20250305	113700	11109284	894	894	894	894	2200
517	20250305	113600	9142484	895	895	895	895	0
518	20250305	113500	9142484	895	893	895	893	1511
519	20250305	113400	7791657	893	893	893	893	1
520	20250305	113300	7790764	894	894	894	894	0
521	20250305	113200	7790764	894	894	894	894	0
522	20250305	113100	7790764	894	894	894	894	0
523	20250305	113000	7790764	894	894	894	894	0
524	20250305	112900	7790764	894	894	894	894	0
525	20250305	112800	7790764	894	894	894	894	1
526	20250305	112700	7789870	892	892	892	892	1087
527	20250305	112600	6820266	893	893	893	893	0
528	20250305	112500	6820266	893	893	893	893	0
529	20250305	112400	6820266	893	893	893	893	112
530	20250305	112300	6720250	894	894	894	894	0
531	20250305	112200	6720250	894	894	894	894	0
532	20250305	112100	6720250	894	894	894	894	0
533	20250305	112000	6720250	894	894	894	894	0
534	20250305	111900	6720250	894	894	894	894	0
535	20250305	111800	6720250	894	894	894	894	0
536	20250305	111700	6720250	894	894	894	894	0
537	20250305	111600	6720250	894	894	894	894	0
538	20250305	111500	6720250	894	894	894	894	0
539	20250305	111400	6720250	894	894	894	894	20
540	20250305	111300	6702370	894	894	894	894	40
541	20250305	111200	6666610	894	894	894	894	0
542	20250305	111100	6666610	894	894	894	894	0
543	20250305	111000	6666610	894	894	894	894	0
544	20250305	110900	6666610	894	894	894	894	0
545	20250305	110800	6666610	894	894	894	894	0
546	20250305	110700	6666610	894	894	894	894	0
547	20250305	110600	6666610	894	894	894	894	0
548	20250305	110500	6666610	894	894	894	894	1
549	20250305	110400	6665716	894	894	894	894	0
550	20250305	110300	6665716	894	894	894	894	0
551	20250305	110200	6665716	894	894	894	894	0
552	20250305	110100	6665716	894	894	894	894	0
553	20250305	110000	6665716	894	894	894	894	0
554	20250305	105900	6665716	894	894	894	894	0
555	20250305	105800	6665716	894	894	894	894	0
556	20250305	105700	6665716	894	894	894	894	0
557	20250305	105600	6665716	894	894	894	894	0
558	20250305	105500	6665716	894	894	894	894	0
559	20250305	105400	6665716	894	894	894	894	0
560	20250305	105300	6665716	894	894	894	894	0
561	20250305	105200	6665716	894	894	894	894	0
562	20250305	105100	6665716	894	894	894	894	0
563	20250305	105000	6665716	894	894	894	894	0
564	20250305	104900	6665716	894	894	894	894	0
565	20250305	104800	6665716	894	894	894	894	0
566	20250305	104700	6665716	894	894	894	894	0
567	20250305	104600	6665716	894	894	894	894	0
568	20250305	104500	6665716	894	894	894	894	0
569	20250305	104400	6665716	894	894	894	894	0
570	20250305	104300	6665716	894	894	894	894	1
571	20250305	104200	6664822	894	894	894	894	1
572	20250305	104100	6663928	893	893	893	893	0
573	20250305	104000	6663928	893	893	893	893	0
574	20250305	103900	6663928	893	893	893	893	0
575	20250305	103800	6663928	893	893	893	893	100
576	20250305	103700	6574628	893	893	893	893	0
577	20250305	103600	6574628	893	893	893	893	0
578	20250305	103500	6574628	893	893	893	893	0
579	20250305	103400	6574628	893	893	893	893	0
580	20250305	103300	6574628	893	893	893	893	0
581	20250305	103200	6574628	893	893	893	893	0
582	20250305	103100	6574628	893	893	893	893	0
583	20250305	103000	6574628	893	893	893	893	11
584	20250305	102900	6564805	894	894	894	894	1
585	20250305	102800	6563911	894	894	894	894	1
586	20250305	102700	6563017	893	893	893	893	0
587	20250305	102600	6563017	893	893	893	893	11
588	20250305	102500	6553194	894	894	894	894	0
589	20250305	102400	6553194	894	894	894	894	11
590	20250305	102300	6543360	894	894	894	894	0
591	20250305	102200	6543360	894	894	894	894	0
592	20250305	102100	6543360	894	894	894	894	2
593	20250305	102000	6541572	894	894	894	894	0
594	20250305	101900	6541572	894	894	894	894	10
595	20250305	101800	6532632	894	894	894	894	1040
596	20250305	101700	5602872	894	894	894	894	0
597	20250305	101600	5602872	894	894	894	894	0
598	20250305	101500	5602872	894	894	894	894	200
599	20250305	101400	5424072	897	897	897	897	0
600	20250305	101300	5424072	897	897	897	897	0
601	20250305	101200	5424072	897	897	897	897	0
602	20250305	101100	5424072	897	897	897	897	0
603	20250305	101000	5424072	897	897	897	897	5
604	20250305	100900	5419587	897	897	897	897	0
605	20250305	100800	5419587	897	897	897	897	0
606	20250305	100700	5419587	897	897	897	897	0
607	20250305	100600	5419587	897	897	897	897	0
608	20250305	100500	5419587	897	897	897	897	0
609	20250305	100400	5419587	897	897	897	897	280
610	20250305	100300	5168427	897	896	897	896	700
611	20250305	100200	4540547	897	897	897	897	0
612	20250305	100100	4540547	897	897	897	897	0
613	20250305	100000	4540547	897	897	897	897	0
614	20250305	095900	4540547	897	897	897	897	0
615	20250305	095800	4540547	897	897	897	897	0
616	20250305	095700	4540547	897	897	897	897	0
617	20250305	095600	4540547	897	897	897	897	0
618	20250305	095500	4540547	897	897	897	897	0
619	20250305	095400	4540547	897	897	897	897	0
620	20250305	095300	4540547	897	897	897	897	0
621	20250305	095200	4540547	897	897	897	897	0
622	20250305	095100	4540547	897	897	897	897	1
623	20250305	095000	4539650	892	892	892	892	0
624	20250305	094900	4539650	892	892	892	892	1
625	20250305	094800	4538758	897	895	897	895	54
626	20250305	094700	4490368	895	895	895	895	0
627	20250305	094600	4490368	895	895	895	895	1
628	20250305	094500	4489473	895	893	895	893	12
629	20250305	094400	4478747	893	892	893	892	93
630	20250305	094300	4395748	892	893	893	892	100
631	20250305	094200	4306498	897	897	897	897	0
632	20250305	094100	4306498	897	897	897	897	0
633	20250305	094000	4306498	897	897	897	897	0
634	20250305	093900	4306498	897	897	897	897	0
635	20250305	093800	4306498	897	897	897	897	0
636	20250305	093700	4306498	897	897	897	897	20
637	20250305	093600	4288558	897	897	897	897	20
638	20250305	093500	4270618	897	897	897	897	0
639	20250305	093400	4270618	897	897	897	897	0
640	20250305	093300	4270618	897	897	897	897	0
641	20250305	093200	4270618	897	897	897	897	40
642	20250305	093100	4234738	897	897	897	897	14
643	20250305	093000	4222180	897	894	897	894	539
644	20250305	092900	3739000	894	894	894	894	1
645	20250305	092800	3738106	894	894	894	894	3
646	20250305	092700	3735424	897	897	897	897	1
647	20250305	092600	3734527	894	897	897	894	14
648	20250305	092500	3722008	893	893	893	893	0
649	20250305	092400	3722008	893	893	893	893	0
650	20250305	092300	3722008	893	894	894	890	1633
651	20250305	092200	2268376	894	894	894	894	0
652	20250305	092100	2268376	894	894	894	894	0
653	20250305	092000	2268376	894	894	894	894	0
654	20250305	091900	2268376	894	898	898	894	2168
655	20250305	091800	325756	899	899	899	899	1
656	20250305	091700	324857	899	899	899	899	0
657	20250305	091600	324857	899	899	899	899	0
658	20250305	091500	324857	899	899	899	899	0
659	20250305	091400	324857	899	899	899	899	81
660	20250305	091300	252038	899	899	899	899	0
661	20250305	091200	252038	899	899	900	899	65
662	20250305	091100	193602	900	900	900	900	100
663	20250305	091000	103602	900	900	900	900	0
664	20250305	090900	103602	900	900	900	900	1
665	20250305	090800	102702	900	900	900	900	11
666	20250305	090700	92802	900	900	900	900	1
667	20250305	090600	91902	901	901	901	901	1
668	20250305	090500	91001	901	901	901	901	0
669	20250305	090400	91001	901	901	901	901	0
670	20250305	090300	91001	901	901	901	901	0
671	20250305	090200	91001	901	901	901	901	0
672	20250305	090100	91001	901	901	901	901	0
673	20250305	090000	91001	901	901	901	901	101