KissMeData/065690/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194700	23628730	937	937	937	937	2107
3	20250305	194600	23628730	937	937	937	937	0
4	20250305	194500	23628730	937	937	937	937	0
5	20250305	194400	23628730	937	937	937	937	0
6	20250305	194300	23628730	937	937	937	937	0
7	20250305	194200	23628730	937	937	937	937	0
8	20250305	194100	23628730	937	937	937	937	0
9	20250305	194000	23628730	937	937	937	937	0
10	20250305	193900	23628730	937	937	937	937	0
11	20250305	193800	23628730	937	937	937	937	0
12	20250305	193700	23628730	937	937	937	937	0
13	20250305	193600	23628730	937	937	937	937	0
14	20250305	193500	23628730	937	937	937	937	0
15	20250305	193400	23628730	937	937	937	937	0
16	20250305	193300	23628730	937	937	937	937	0
17	20250305	193200	23628730	937	937	937	937	0
18	20250305	193100	23628730	937	937	937	937	0
19	20250305	193000	23628730	937	937	937	937	0
20	20250305	192900	23628730	937	937	937	937	0
21	20250305	192800	23628730	937	937	937	937	0
22	20250305	192700	23628730	937	937	937	937	0
23	20250305	192600	23628730	937	937	937	937	0
24	20250305	192500	23628730	937	937	937	937	0
25	20250305	192400	23628730	937	937	937	937	0
26	20250305	192300	23628730	937	937	937	937	0
27	20250305	192200	23628730	937	937	937	937	0
28	20250305	192100	23628730	937	937	937	937	0
29	20250305	192000	23628730	937	937	937	937	0
30	20250305	191900	23628730	937	937	937	937	0
31	20250305	191800	23628730	937	937	937	937	0
32	20250305	191700	23628730	937	937	937	937	2107
33	20250305	191600	23628730	937	937	937	937	0
34	20250305	191500	23628730	937	937	937	937	0
35	20250305	191400	23628730	937	937	937	937	0
36	20250305	191300	23628730	937	937	937	937	0
37	20250305	191200	23628730	937	937	937	937	0
38	20250305	191100	23628730	937	937	937	937	0
39	20250305	191000	23628730	937	937	937	937	0
40	20250305	190900	23628730	937	937	937	937	0
41	20250305	190800	23628730	937	937	937	937	0
42	20250305	190700	23628730	937	937	937	937	0
43	20250305	190600	23628730	937	937	937	937	0
44	20250305	190500	23628730	937	937	937	937	0
45	20250305	190400	23628730	937	937	937	937	0
46	20250305	190300	23628730	937	937	937	937	0
47	20250305	190200	23628730	937	937	937	937	0
48	20250305	190100	23628730	937	937	937	937	0
49	20250305	190000	23628730	937	937	937	937	0
50	20250305	185900	23628730	937	937	937	937	0
51	20250305	185800	23628730	937	937	937	937	0
52	20250305	185700	23628730	937	937	937	937	0
53	20250305	185600	23628730	937	937	937	937	0
54	20250305	185500	23628730	937	937	937	937	0
55	20250305	185400	23628730	937	937	937	937	0
56	20250305	185300	23628730	937	937	937	937	0
57	20250305	185200	23628730	937	937	937	937	0
58	20250305	185100	23628730	937	937	937	937	0
59	20250305	185000	23628730	937	937	937	937	0
60	20250305	184900	23628730	937	937	937	937	0
61	20250305	184800	23628730	937	937	937	937	0
62	20250305	184700	23628730	937	937	937	937	2107
63	20250305	184600	23628730	937	937	937	937	0
64	20250305	184500	23628730	937	937	937	937	0
65	20250305	184400	23628730	937	937	937	937	0
66	20250305	184300	23628730	937	937	937	937	0
67	20250305	184200	23628730	937	937	937	937	0
68	20250305	184100	23628730	937	937	937	937	0
69	20250305	184000	23628730	937	937	937	937	0
70	20250305	183900	23628730	937	937	937	937	0
71	20250305	183800	23628730	937	937	937	937	0
72	20250305	183700	23628730	937	937	937	937	0
73	20250305	183600	23628730	937	937	937	937	0
74	20250305	183500	23628730	937	937	937	937	0
75	20250305	183400	23628730	937	937	937	937	0
76	20250305	183300	23628730	937	937	937	937	0
77	20250305	183200	23628730	937	937	937	937	0
78	20250305	183100	23628730	937	937	937	937	0
79	20250305	183000	23628730	937	937	937	937	0
80	20250305	182900	23628730	937	937	937	937	0
81	20250305	182800	23628730	937	937	937	937	0
82	20250305	182700	23628730	937	937	937	937	0
83	20250305	182600	23628730	937	937	937	937	0
84	20250305	182500	23628730	937	937	937	937	0
85	20250305	182400	23628730	937	937	937	937	0
86	20250305	182300	23628730	937	937	937	937	0
87	20250305	182200	23628730	937	937	937	937	0
88	20250305	182100	23628730	937	937	937	937	0
89	20250305	182000	23628730	937	937	937	937	0
90	20250305	181900	23628730	937	937	937	937	0
91	20250305	181800	23628730	937	937	937	937	0
92	20250305	181700	23628730	937	937	937	937	2107
93	20250305	181600	23628730	937	937	937	937	0
94	20250305	181500	23628730	937	937	937	937	0
95	20250305	181400	23628730	937	937	937	937	0
96	20250305	181300	23628730	937	937	937	937	0
97	20250305	181200	23628730	937	937	937	937	0
98	20250305	181100	23628730	937	937	937	937	0
99	20250305	181000	23628730	937	937	937	937	0
100	20250305	180900	23628730	937	937	937	937	0
101	20250305	180800	23628730	937	937	937	937	0
102	20250305	180700	23628730	937	937	937	937	0
103	20250305	180600	23628730	937	937	937	937	0
104	20250305	180500	23628730	937	937	937	937	0
105	20250305	180400	23628730	937	937	937	937	0
106	20250305	180300	23628730	937	937	937	937	0
107	20250305	180200	23628730	937	937	937	937	0
108	20250305	180100	23628730	937	937	937	937	0
109	20250305	180000	23628730	937	937	937	937	0
110	20250305	175900	23628730	937	937	937	937	0
111	20250305	175800	23628730	937	937	937	937	0
112	20250305	175700	23628730	937	937	937	937	0
113	20250305	175600	23628730	937	937	937	937	0
114	20250305	175500	23628730	937	937	937	937	0
115	20250305	175400	23628730	937	937	937	937	0
116	20250305	175300	23628730	937	937	937	937	0
117	20250305	175200	23628730	937	937	937	937	0
118	20250305	175100	23628730	937	937	937	937	0
119	20250305	175000	23628730	937	937	937	937	0
120	20250305	174900	23628730	937	937	937	937	0
121	20250305	174800	23628730	937	937	937	937	0
122	20250305	174700	23628730	937	937	937	937	2107
123	20250305	174600	23628730	937	937	937	937	0
124	20250305	174500	23628730	937	937	937	937	0
125	20250305	174400	23628730	937	937	937	937	0
126	20250305	174300	23628730	937	937	937	937	0
127	20250305	174200	23628730	937	937	937	937	0
128	20250305	174100	23628730	937	937	937	937	0
129	20250305	174000	23628730	937	937	937	937	0
130	20250305	173900	23628730	937	937	937	937	0
131	20250305	173800	23628730	937	937	937	937	0
132	20250305	173700	23628730	937	937	937	937	0
133	20250305	173600	23628730	937	937	937	937	0
134	20250305	173500	23628730	937	937	937	937	0
135	20250305	173400	23628730	937	937	937	937	0
136	20250305	173300	23628730	937	937	937	937	0
137	20250305	173200	23628730	937	937	937	937	0
138	20250305	173100	23628730	937	937	937	937	0
139	20250305	173000	23628730	937	937	937	937	0
140	20250305	172900	23628730	937	937	937	937	0
141	20250305	172800	23628730	937	937	937	937	0
142	20250305	172700	23628730	937	937	937	937	0
143	20250305	172600	23628730	937	937	937	937	0
144	20250305	172500	23628730	937	937	937	937	0
145	20250305	172400	23628730	937	937	937	937	0
146	20250305	172300	23628730	937	937	937	937	0
147	20250305	172200	23628730	937	937	937	937	0
148	20250305	172100	23628730	937	937	937	937	0
149	20250305	172000	23628730	937	937	937	937	0
150	20250305	171900	23628730	937	937	937	937	0
151	20250305	171800	23628730	937	937	937	937	0
152	20250305	171700	23628730	937	937	937	937	2107
153	20250305	171600	23628730	937	937	937	937	0
154	20250305	171500	23628730	937	937	937	937	0
155	20250305	171400	23628730	937	937	937	937	0
156	20250305	171300	23628730	937	937	937	937	0
157	20250305	171200	23628730	937	937	937	937	0
158	20250305	171100	23628730	937	937	937	937	0
159	20250305	171000	23628730	937	937	937	937	0
160	20250305	170900	23628730	937	937	937	937	0
161	20250305	170800	23628730	937	937	937	937	0
162	20250305	170700	23628730	937	937	937	937	0
163	20250305	170600	23628730	937	937	937	937	0
164	20250305	170500	23628730	937	937	937	937	0
165	20250305	170400	23628730	937	937	937	937	0
166	20250305	170300	23628730	937	937	937	937	0
167	20250305	170200	23628730	937	937	937	937	0
168	20250305	170100	23628730	937	937	937	937	0
169	20250305	170000	23628730	937	937	937	937	0
170	20250305	165900	23628730	937	937	937	937	0
171	20250305	165800	23628730	937	937	937	937	0
172	20250305	165700	23628730	937	937	937	937	0
173	20250305	165600	23628730	937	937	937	937	0
174	20250305	165500	23628730	937	937	937	937	0
175	20250305	165400	23628730	937	937	937	937	0
176	20250305	165300	23628730	937	937	937	937	0
177	20250305	165200	23628730	937	937	937	937	0
178	20250305	165100	23628730	937	937	937	937	0
179	20250305	165000	23628730	937	937	937	937	0
180	20250305	164900	23628730	937	937	937	937	0
181	20250305	164800	23628730	937	937	937	937	0
182	20250305	164700	23628730	937	937	937	937	2107
183	20250305	164600	23628730	937	937	937	937	0
184	20250305	164500	23628730	937	937	937	937	0
185	20250305	164400	23628730	937	937	937	937	0
186	20250305	164300	23628730	937	937	937	937	0
187	20250305	164200	23628730	937	937	937	937	0
188	20250305	164100	23628730	937	937	937	937	0
189	20250305	164000	23628730	937	937	937	937	0
190	20250305	163900	23628730	937	937	937	937	0
191	20250305	163800	23628730	937	937	937	937	0
192	20250305	163700	23628730	937	937	937	937	0
193	20250305	163600	23628730	937	937	937	937	0
194	20250305	163500	23628730	937	937	937	937	0
195	20250305	163400	23628730	937	937	937	937	0
196	20250305	163300	23628730	937	937	937	937	0
197	20250305	163200	23628730	937	937	937	937	0
198	20250305	163100	23628730	937	937	937	937	0
199	20250305	163000	23628730	937	937	937	937	0
200	20250305	162900	23628730	937	937	937	937	0
201	20250305	162800	23628730	937	937	937	937	0
202	20250305	162700	23628730	937	937	937	937	0
203	20250305	162600	23628730	937	937	937	937	0
204	20250305	162500	23628730	937	937	937	937	0
205	20250305	162400	23628730	937	937	937	937	0
206	20250305	162300	23628730	937	937	937	937	0
207	20250305	162200	23628730	937	937	937	937	0
208	20250305	162100	23628730	937	937	937	937	0
209	20250305	162000	23628730	937	937	937	937	0
210	20250305	161900	23628730	937	937	937	937	0
211	20250305	161800	23628730	937	937	937	937	0
212	20250305	161700	23628730	937	937	937	937	2107
213	20250305	161600	23628730	937	937	937	937	0
214	20250305	161500	23628730	937	937	937	937	0
215	20250305	161400	23628730	937	937	937	937	0
216	20250305	161300	23628730	937	937	937	937	0
217	20250305	161200	23628730	937	937	937	937	0
218	20250305	161100	23628730	937	937	937	937	0
219	20250305	161000	23628730	937	937	937	937	0
220	20250305	160900	23628730	937	937	937	937	0
221	20250305	160800	23628730	937	937	937	937	0
222	20250305	160700	23628730	937	937	937	937	0
223	20250305	160600	23628730	937	937	937	937	0
224	20250305	160500	23628730	937	937	937	937	0
225	20250305	160400	23628730	937	937	937	937	0
226	20250305	160300	23628730	937	937	937	937	0
227	20250305	160200	23628730	937	937	937	937	0
228	20250305	160100	23628730	937	937	937	937	0
229	20250305	160000	23628730	937	937	937	937	0
230	20250305	155900	23628730	937	937	937	937	0
231	20250305	155800	23628730	937	937	937	937	0
232	20250305	155700	23628730	937	937	937	937	0
233	20250305	155600	23628730	937	937	937	937	0
234	20250305	155500	23628730	937	937	937	937	0
235	20250305	155400	23628730	937	937	937	937	0
236	20250305	155300	23628730	937	937	937	937	0
237	20250305	155200	23628730	937	937	937	937	0
238	20250305	155100	23628730	937	937	937	937	0
239	20250305	155000	23628730	937	937	937	937	0
240	20250305	154900	23628730	937	937	937	937	0
241	20250305	154800	23628730	937	937	937	937	0
242	20250305	154700	23628730	937	937	937	937	2107
243	20250305	154600	23628730	937	937	937	937	0
244	20250305	154500	23628730	937	937	937	937	0
245	20250305	154400	23628730	937	937	937	937	0
246	20250305	154300	23628730	937	937	937	937	0
247	20250305	154200	23628730	937	937	937	937	0
248	20250305	154100	23628730	937	937	937	937	0
249	20250305	154000	23628730	937	937	937	937	0
250	20250305	153900	23628730	937	937	937	937	0
251	20250305	153800	23628730	937	937	937	937	0
252	20250305	153700	23628730	937	937	937	937	0
253	20250305	153600	23628730	937	937	937	937	0
254	20250305	153500	23628730	937	937	937	937	0
255	20250305	153400	23628730	937	937	937	937	0
256	20250305	153300	23628730	937	937	937	937	0
257	20250305	153200	23628730	937	937	937	937	0
258	20250305	153100	23628730	937	937	937	937	0
259	20250305	153000	23628730	937	937	937	937	2107
260	20250305	152900	21654471	940	940	940	940	0
261	20250305	152800	21654471	940	940	940	940	0
262	20250305	152700	21654471	940	940	940	940	0
263	20250305	152600	21654471	940	940	940	940	0
264	20250305	152500	21654471	940	940	940	940	0
265	20250305	152400	21654471	940	940	940	940	0
266	20250305	152300	21654471	940	940	940	940	0
267	20250305	152200	21654471	940	940	940	940	0
268	20250305	152100	21654471	940	940	940	940	0
269	20250305	152000	21654471	940	940	940	940	0
270	20250305	151900	21654471	940	940	940	940	0
271	20250305	151800	21654471	940	940	940	940	0
272	20250305	151700	21654471	940	940	940	940	0
273	20250305	151600	21654471	940	940	940	940	0
274	20250305	151500	21654471	940	940	940	940	12
275	20250305	151400	21643191	937	937	937	937	0
276	20250305	151300	21643191	937	937	937	937	0
277	20250305	151200	21643191	937	937	937	937	500
278	20250305	151100	21174691	939	939	939	939	0
279	20250305	151000	21174691	939	939	939	939	174
280	20250305	150900	21011305	937	937	937	937	3000
281	20250305	150800	18200305	937	939	939	937	144
282	20250305	150700	18065343	939	939	939	939	0
283	20250305	150600	18065343	939	939	939	939	409
284	20250305	150500	17681292	938	938	938	938	1975
285	20250305	150400	15828742	939	942	942	939	28
286	20250305	150300	15802447	936	936	936	936	0
287	20250305	150200	15802447	936	936	936	936	0
288	20250305	150100	15802447	936	936	936	936	0
289	20250305	150000	15802447	936	936	936	936	0
290	20250305	145900	15802447	936	936	936	936	0
291	20250305	145800	15802447	936	936	936	936	0
292	20250305	145700	15802447	936	936	936	936	0
293	20250305	145600	15802447	936	936	936	936	0
294	20250305	145500	15802447	936	936	936	936	0
295	20250305	145400	15802447	936	936	936	936	0
296	20250305	145300	15802447	936	936	936	936	0
297	20250305	145200	15802447	936	936	936	936	0
298	20250305	145100	15802447	936	936	936	936	0
299	20250305	145000	15802447	936	936	936	936	0
300	20250305	144900	15802447	936	936	936	936	0
301	20250305	144800	15802447	936	936	936	936	0
302	20250305	144700	15802447	936	936	936	936	0
303	20250305	144600	15802447	936	936	936	936	0
304	20250305	144500	15802447	936	936	936	936	0
305	20250305	144400	15802447	936	936	936	936	83
306	20250305	144300	15724759	936	936	936	936	0
307	20250305	144200	15724759	936	936	936	936	0
308	20250305	144100	15724759	936	936	936	936	0
309	20250305	144000	15724759	936	936	936	936	0
310	20250305	143900	15724759	936	936	936	936	0
311	20250305	143800	15724759	936	936	936	936	0
312	20250305	143700	15724759	936	936	936	936	0
313	20250305	143600	15724759	936	936	936	936	0
314	20250305	143500	15724759	936	936	936	936	0
315	20250305	143400	15724759	936	936	936	936	0
316	20250305	143300	15724759	936	936	936	936	0
317	20250305	143200	15724759	936	936	936	936	0
318	20250305	143100	15724759	936	936	936	936	0
319	20250305	143000	15724759	936	936	936	936	0
320	20250305	142900	15724759	936	936	936	936	0
321	20250305	142800	15724759	936	936	936	936	0
322	20250305	142700	15724759	936	936	936	936	0
323	20250305	142600	15724759	936	936	936	936	0
324	20250305	142500	15724759	936	936	936	936	0
325	20250305	142400	15724759	936	936	936	936	0
326	20250305	142300	15724759	936	936	936	936	0
327	20250305	142200	15724759	936	936	936	936	0
328	20250305	142100	15724759	936	936	936	936	0
329	20250305	142000	15724759	936	936	936	936	0
330	20250305	141900	15724759	936	936	936	936	0
331	20250305	141800	15724759	936	936	936	936	0
332	20250305	141700	15724759	936	936	936	936	0
333	20250305	141600	15724759	936	936	936	936	0
334	20250305	141500	15724759	936	936	936	936	0
335	20250305	141400	15724759	936	936	936	936	0
336	20250305	141300	15724759	936	936	936	936	0
337	20250305	141200	15724759	936	936	936	936	0
338	20250305	141100	15724759	936	936	936	936	0
339	20250305	141000	15724759	936	936	936	936	0
340	20250305	140900	15724759	936	936	936	936	0
341	20250305	140800	15724759	936	936	936	936	0
342	20250305	140700	15724759	936	936	936	936	0
343	20250305	140600	15724759	936	936	936	936	0
344	20250305	140500	15724759	936	936	936	936	0
345	20250305	140400	15724759	936	936	936	936	0
346	20250305	140300	15724759	936	936	936	936	0
347	20250305	140200	15724759	936	936	936	936	0
348	20250305	140100	15724759	936	936	936	936	0
349	20250305	140000	15724759	936	936	936	936	0
350	20250305	135900	15724759	936	936	936	936	0
351	20250305	135800	15724759	936	936	936	936	0
352	20250305	135700	15724759	936	936	936	936	0
353	20250305	135600	15724759	936	936	936	936	0
354	20250305	135500	15724759	936	936	936	936	0
355	20250305	135400	15724759	936	936	936	936	0
356	20250305	135300	15724759	936	936	936	936	0
357	20250305	135200	15724759	936	936	936	936	0
358	20250305	135100	15724759	936	936	936	936	0
359	20250305	135000	15724759	936	936	936	936	0
360	20250305	134900	15724759	936	936	936	936	0
361	20250305	134800	15724759	936	936	936	936	0
362	20250305	134700	15724759	936	936	936	936	0
363	20250305	134600	15724759	936	936	936	936	0
364	20250305	134500	15724759	936	936	936	936	0
365	20250305	134400	15724759	936	936	936	936	0
366	20250305	134300	15724759	936	936	936	936	0
367	20250305	134200	15724759	936	936	936	936	0
368	20250305	134100	15724759	936	936	936	936	0
369	20250305	134000	15724759	936	936	936	936	0
370	20250305	133900	15724759	936	936	936	936	0
371	20250305	133800	15724759	936	936	936	936	0
372	20250305	133700	15724759	936	936	936	936	0
373	20250305	133600	15724759	936	936	936	936	0
374	20250305	133500	15724759	936	936	936	936	0
375	20250305	133400	15724759	936	936	936	936	0
376	20250305	133300	15724759	936	936	936	936	0
377	20250305	133200	15724759	936	936	936	936	0
378	20250305	133100	15724759	936	936	936	936	0
379	20250305	133000	15724759	936	936	936	936	0
380	20250305	132900	15724759	936	936	936	936	0
381	20250305	132800	15724759	936	936	936	936	0
382	20250305	132700	15724759	936	936	936	936	0
383	20250305	132600	15724759	936	936	936	936	0
384	20250305	132500	15724759	936	936	936	936	0
385	20250305	132400	15724759	936	936	936	936	0
386	20250305	132300	15724759	936	936	936	936	0
387	20250305	132200	15724759	936	936	936	936	0
388	20250305	132100	15724759	936	936	936	936	0
389	20250305	132000	15724759	936	931	936	931	899
390	20250305	131900	14885340	931	931	931	931	0
391	20250305	131800	14885340	931	931	931	931	0
392	20250305	131700	14885340	931	931	931	931	0
393	20250305	131600	14885340	931	931	931	931	0
394	20250305	131500	14885340	931	931	931	931	0
395	20250305	131400	14885340	931	931	931	931	0
396	20250305	131300	14885340	931	931	931	931	0
397	20250305	131200	14885340	931	931	931	931	0
398	20250305	131100	14885340	931	931	931	931	0
399	20250305	131000	14885340	931	931	931	931	0
400	20250305	130900	14885340	931	931	931	931	0
401	20250305	130800	14885340	931	931	931	931	0
402	20250305	130700	14885340	931	931	931	931	0
403	20250305	130600	14885340	931	931	931	931	0
404	20250305	130500	14885340	931	931	931	931	0
405	20250305	130400	14885340	931	931	931	931	0
406	20250305	130300	14885340	931	931	931	931	0
407	20250305	130200	14885340	931	931	931	931	0
408	20250305	130100	14885340	931	931	931	931	0
409	20250305	130000	14885340	931	931	931	931	0
410	20250305	125900	14885340	931	931	931	931	0
411	20250305	125800	14885340	931	928	931	928	1387
412	20250305	125700	13597871	931	931	931	931	0
413	20250305	125600	13597871	931	931	931	931	0
414	20250305	125500	13597871	931	931	931	931	0
415	20250305	125400	13597871	931	930	931	930	100
416	20250305	125300	13504865	932	932	932	932	0
417	20250305	125200	13504865	932	932	932	932	0
418	20250305	125100	13504865	932	932	932	932	0
419	20250305	125000	13504865	932	932	932	932	0
420	20250305	124900	13504865	932	932	932	932	0
421	20250305	124800	13504865	932	932	932	932	0
422	20250305	124700	13504865	932	932	932	932	0
423	20250305	124600	13504865	932	932	932	932	0
424	20250305	124500	13504865	932	932	932	932	0
425	20250305	124400	13504865	932	932	932	932	0
426	20250305	124300	13504865	932	932	932	932	0
427	20250305	124200	13504865	932	932	932	932	0
428	20250305	124100	13504865	932	932	932	932	0
429	20250305	124000	13504865	932	932	932	932	0
430	20250305	123900	13504865	932	932	932	932	0
431	20250305	123800	13504865	932	932	932	932	0
432	20250305	123700	13504865	932	932	932	932	0
433	20250305	123600	13504865	932	932	932	932	0
434	20250305	123500	13504865	932	932	932	932	0
435	20250305	123400	13504865	932	932	932	932	0
436	20250305	123300	13504865	932	932	932	932	0
437	20250305	123200	13504865	932	932	932	932	2
438	20250305	123100	13503001	934	934	934	934	0
439	20250305	123000	13503001	934	934	934	934	0
440	20250305	122900	13503001	934	934	934	934	0
441	20250305	122800	13503001	934	934	934	934	0
442	20250305	122700	13503001	934	934	934	934	20
443	20250305	122600	13484321	934	934	934	934	0
444	20250305	122500	13484321	934	934	934	934	0
445	20250305	122400	13484321	934	934	934	934	0
446	20250305	122300	13484321	934	934	934	934	0
447	20250305	122200	13484321	934	934	934	934	0
448	20250305	122100	13484321	934	934	934	934	0
449	20250305	122000	13484321	934	934	934	934	0
450	20250305	121900	13484321	934	934	934	934	0
451	20250305	121800	13484321	934	934	934	934	0
452	20250305	121700	13484321	934	934	934	934	0
453	20250305	121600	13484321	934	934	934	934	0
454	20250305	121500	13484321	934	934	934	934	0
455	20250305	121400	13484321	934	934	934	934	2
456	20250305	121300	13482453	936	936	936	936	0
457	20250305	121200	13482453	936	936	936	936	0
458	20250305	121100	13482453	936	936	936	936	0
459	20250305	121000	13482453	936	936	936	936	0
460	20250305	120900	13482453	936	936	936	936	0
461	20250305	120800	13482453	936	936	936	936	0
462	20250305	120700	13482453	936	936	936	936	0
463	20250305	120600	13482453	936	936	936	936	0
464	20250305	120500	13482453	936	936	936	936	1
465	20250305	120400	13481517	936	936	936	936	0
466	20250305	120300	13481517	936	936	936	936	0
467	20250305	120200	13481517	936	936	936	936	0
468	20250305	120100	13481517	936	936	936	936	0
469	20250305	120000	13481517	936	936	936	936	0
470	20250305	115900	13481517	936	936	936	936	0
471	20250305	115800	13481517	936	936	936	936	0
472	20250305	115700	13481517	936	936	936	936	0
473	20250305	115600	13481517	936	936	936	936	0
474	20250305	115500	13481517	936	936	936	936	0
475	20250305	115400	13481517	936	936	936	936	1
476	20250305	115300	13480581	936	936	936	936	0
477	20250305	115200	13480581	936	936	936	936	0
478	20250305	115100	13480581	936	936	936	936	1
479	20250305	115000	13479645	925	925	925	925	2
480	20250305	114900	13477795	925	925	925	925	0
481	20250305	114800	13477795	925	925	925	925	900
482	20250305	114700	12645295	925	925	925	925	0
483	20250305	114600	12645295	925	925	925	925	0
484	20250305	114500	12645295	925	925	925	925	0
485	20250305	114400	12645295	925	925	925	925	0
486	20250305	114300	12645295	925	925	925	925	0
487	20250305	114200	12645295	925	925	925	925	0
488	20250305	114100	12645295	925	925	925	925	0
489	20250305	114000	12645295	925	925	925	925	0
490	20250305	113900	12645295	925	925	925	925	0
491	20250305	113800	12645295	925	925	925	925	0
492	20250305	113700	12645295	925	925	925	925	0
493	20250305	113600	12645295	925	925	925	925	0
494	20250305	113500	12645295	925	925	925	925	5
495	20250305	113400	12640670	936	936	936	936	0
496	20250305	113300	12640670	936	936	936	936	0
497	20250305	113200	12640670	936	936	936	936	0
498	20250305	113100	12640670	936	936	936	936	0
499	20250305	113000	12640670	936	936	936	936	0
500	20250305	112900	12640670	936	936	936	936	0
501	20250305	112800	12640670	936	936	936	936	1
502	20250305	112700	12639734	936	936	936	936	0
503	20250305	112600	12639734	936	936	936	936	0
504	20250305	112500	12639734	936	936	936	936	0
505	20250305	112400	12639734	936	936	936	936	0
506	20250305	112300	12639734	936	936	936	936	0
507	20250305	112200	12639734	936	936	936	936	0
508	20250305	112100	12639734	936	936	936	936	0
509	20250305	112000	12639734	936	936	936	936	0
510	20250305	111900	12639734	936	936	936	936	0
511	20250305	111800	12639734	936	936	936	936	0
512	20250305	111700	12639734	936	929	936	929	17
513	20250305	111600	12623899	929	929	929	929	0
514	20250305	111500	12623899	929	929	929	929	1
515	20250305	111400	12622970	929	929	929	929	0
516	20250305	111300	12622970	929	929	929	929	0
517	20250305	111200	12622970	929	929	929	929	0
518	20250305	111100	12622970	929	929	929	929	0
519	20250305	111000	12622970	929	929	929	929	0
520	20250305	110900	12622970	929	929	929	929	0
521	20250305	110800	12622970	929	929	929	929	0
522	20250305	110700	12622970	929	929	929	929	0
523	20250305	110600	12622970	929	929	929	929	0
524	20250305	110500	12622970	929	929	929	929	0
525	20250305	110400	12622970	929	929	929	929	0
526	20250305	110300	12622970	929	929	929	929	0
527	20250305	110200	12622970	929	929	929	929	0
528	20250305	110100	12622970	929	929	929	929	0
529	20250305	110000	12622970	929	929	929	929	0
530	20250305	105900	12622970	929	929	929	929	0
531	20250305	105800	12622970	929	929	929	929	0
532	20250305	105700	12622970	929	929	929	929	0
533	20250305	105600	12622970	929	929	929	929	0
534	20250305	105500	12622970	929	929	929	929	0
535	20250305	105400	12622970	929	929	929	929	0
536	20250305	105300	12622970	929	929	929	929	0
537	20250305	105200	12622970	929	929	929	929	0
538	20250305	105100	12622970	929	929	929	929	0
539	20250305	105000	12622970	929	929	929	929	0
540	20250305	104900	12622970	929	929	929	929	0
541	20250305	104800	12622970	929	929	929	929	0
542	20250305	104700	12622970	929	929	929	929	8
543	20250305	104600	12615538	929	929	929	929	0
544	20250305	104500	12615538	929	929	929	929	0
545	20250305	104400	12615538	929	929	929	929	0
546	20250305	104300	12615538	929	929	929	929	470
547	20250305	104200	12178908	929	929	929	929	996
548	20250305	104100	11253624	929	929	929	929	0
549	20250305	104000	11253624	929	929	929	929	0
550	20250305	103900	11253624	929	929	929	929	0
551	20250305	103800	11253624	929	929	929	929	1
552	20250305	103700	11252695	928	928	928	926	10
553	20250305	103600	11243431	929	929	929	929	1
554	20250305	103500	11242502	926	926	926	926	40
555	20250305	103400	11205462	926	926	926	926	1100
556	20250305	103300	10186862	940	940	940	940	0
557	20250305	103200	10186862	940	940	940	940	0
558	20250305	103100	10186862	940	940	940	940	0
559	20250305	103000	10186862	940	940	940	940	0
560	20250305	102900	10186862	940	940	940	940	0
561	20250305	102800	10186862	940	940	940	940	0
562	20250305	102700	10186862	940	940	940	940	0
563	20250305	102600	10186862	940	940	940	940	1
564	20250305	102500	10185922	940	940	940	940	2
565	20250305	102400	10184042	946	947	947	946	3
566	20250305	102300	10181203	926	926	926	926	2
567	20250305	102200	10179351	949	949	949	949	0
568	20250305	102100	10179351	949	949	949	949	0
569	20250305	102000	10179351	949	949	949	949	0
570	20250305	101900	10179351	949	927	949	926	401
571	20250305	101800	9807952	955	955	955	955	0
572	20250305	101700	9807952	955	951	955	951	100
573	20250305	101600	9712738	926	926	926	926	0
574	20250305	101500	9712738	926	926	926	926	0
575	20250305	101400	9712738	926	926	926	926	0
576	20250305	101300	9712738	926	926	926	926	0
577	20250305	101200	9712738	926	926	926	926	0
578	20250305	101100	9712738	926	926	926	926	0
579	20250305	101000	9712738	926	956	956	926	77
580	20250305	100900	9641136	909	909	909	909	0
581	20250305	100800	9641136	909	948	950	909	3294
582	20250305	100700	6574198	927	927	927	927	0
583	20250305	100600	6574198	927	927	927	927	0
584	20250305	100500	6574198	927	927	927	927	0
585	20250305	100400	6574198	927	927	927	927	0
586	20250305	100300	6574198	927	927	927	927	0
587	20250305	100200	6574198	927	927	927	927	0
588	20250305	100100	6574198	927	927	927	927	0
589	20250305	100000	6574198	927	927	927	927	0
590	20250305	095900	6574198	927	927	927	927	0
591	20250305	095800	6574198	927	927	927	927	0
592	20250305	095700	6574198	927	922	927	922	1002
593	20250305	095600	5648884	923	923	923	923	0
594	20250305	095500	5648884	923	923	923	923	0
595	20250305	095400	5648884	923	923	923	923	1
596	20250305	095300	5647961	923	922	923	922	100
597	20250305	095200	5555686	910	910	910	910	0
598	20250305	095100	5555686	910	910	910	910	0
599	20250305	095000	5555686	910	910	910	910	0
600	20250305	094900	5555686	910	910	910	910	0
601	20250305	094800	5555686	910	910	910	910	0
602	20250305	094700	5555686	910	910	910	910	0
603	20250305	094600	5555686	910	910	910	910	0
604	20250305	094500	5555686	910	910	910	910	0
605	20250305	094400	5555686	910	910	910	910	0
606	20250305	094300	5555686	910	910	910	910	0
607	20250305	094200	5555686	910	910	910	910	0
608	20250305	094100	5555686	910	910	910	910	0
609	20250305	094000	5555686	910	910	910	910	0
610	20250305	093900	5555686	910	910	910	910	0
611	20250305	093800	5555686	910	910	910	910	0
612	20250305	093700	5555686	910	910	910	910	28
613	20250305	093600	5530206	909	909	909	909	0
614	20250305	093500	5530206	909	909	909	909	0
615	20250305	093400	5530206	909	909	909	909	0
616	20250305	093300	5530206	909	909	909	909	0
617	20250305	093200	5530206	909	909	909	909	0
618	20250305	093100	5530206	909	909	909	909	0
619	20250305	093000	5530206	909	909	909	909	0
620	20250305	092900	5530206	909	909	909	909	0
621	20250305	092800	5530206	909	909	909	909	0
622	20250305	092700	5530206	909	909	909	909	0
623	20250305	092600	5530206	909	909	909	909	0
624	20250305	092500	5530206	909	909	909	909	0
625	20250305	092400	5530206	909	909	909	909	200
626	20250305	092300	5348406	905	905	905	905	2623
627	20250305	092200	2974591	901	901	901	901	0
628	20250305	092100	2974591	901	901	901	901	0
629	20250305	092000	2974591	901	901	901	901	36
630	20250305	091900	2942155	905	905	905	905	0
631	20250305	091800	2942155	905	905	905	905	0
632	20250305	091700	2942155	905	905	905	905	0
633	20250305	091600	2942155	905	905	905	905	0
634	20250305	091500	2942155	905	905	905	905	0
635	20250305	091400	2942155	905	905	905	905	0
636	20250305	091300	2942155	905	905	905	905	0
637	20250305	091200	2942155	905	905	905	905	963
638	20250305	091100	2070640	905	905	905	905	0
639	20250305	091000	2070640	905	905	905	905	0
640	20250305	090900	2070640	905	905	905	905	0
641	20250305	090800	2070640	905	905	905	905	0
642	20250305	090700	2070640	905	905	905	905	0
643	20250305	090600	2070640	905	905	905	905	0
644	20250305	090500	2070640	905	905	905	905	0
645	20250305	090400	2070640	905	905	905	905	1
646	20250305	090300	2069735	905	905	905	905	500
647	20250305	090200	1617235	905	905	905	905	0
648	20250305	090100	1617235	905	905	905	905	581
649	20250305	090000	1091430	905	905	905	905	1206