KissMeData/263920/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210400	27107974	973	973	973	973	10015
3	20250306	210300	27107974	973	973	973	973	0
4	20250306	210200	27107974	973	973	973	973	0
5	20250306	210100	27107974	973	973	973	973	0
6	20250306	210000	27107974	973	973	973	973	0
7	20250306	205900	27107974	973	973	973	973	0
8	20250306	205800	27107974	973	973	973	973	0
9	20250306	205700	27107974	973	973	973	973	0
10	20250306	205600	27107974	973	973	973	973	0
11	20250306	205500	27107974	973	973	973	973	0
12	20250306	205400	27107974	973	973	973	973	0
13	20250306	205300	27107974	973	973	973	973	0
14	20250306	205200	27107974	973	973	973	973	0
15	20250306	205100	27107974	973	973	973	973	0
16	20250306	205000	27107974	973	973	973	973	0
17	20250306	204900	27107974	973	973	973	973	0
18	20250306	204800	27107974	973	973	973	973	0
19	20250306	204700	27107974	973	973	973	973	0
20	20250306	204600	27107974	973	973	973	973	0
21	20250306	204500	27107974	973	973	973	973	0
22	20250306	204400	27107974	973	973	973	973	0
23	20250306	204300	27107974	973	973	973	973	0
24	20250306	204200	27107974	973	973	973	973	0
25	20250306	204100	27107974	973	973	973	973	0
26	20250306	204000	27107974	973	973	973	973	0
27	20250306	203900	27107974	973	973	973	973	0
28	20250306	203800	27107974	973	973	973	973	0
29	20250306	203700	27107974	973	973	973	973	0
30	20250306	203600	27107974	973	973	973	973	0
31	20250306	203500	27107974	973	973	973	973	0
32	20250306	203400	27107974	973	973	973	973	10015
33	20250306	203300	27107974	973	973	973	973	0
34	20250306	203200	27107974	973	973	973	973	0
35	20250306	203100	27107974	973	973	973	973	0
36	20250306	203000	27107974	973	973	973	973	0
37	20250306	202900	27107974	973	973	973	973	0
38	20250306	202800	27107974	973	973	973	973	0
39	20250306	202700	27107974	973	973	973	973	0
40	20250306	202600	27107974	973	973	973	973	0
41	20250306	202500	27107974	973	973	973	973	0
42	20250306	202400	27107974	973	973	973	973	0
43	20250306	202300	27107974	973	973	973	973	0
44	20250306	202200	27107974	973	973	973	973	0
45	20250306	202100	27107974	973	973	973	973	0
46	20250306	202000	27107974	973	973	973	973	0
47	20250306	201900	27107974	973	973	973	973	0
48	20250306	201800	27107974	973	973	973	973	0
49	20250306	201700	27107974	973	973	973	973	0
50	20250306	201600	27107974	973	973	973	973	0
51	20250306	201500	27107974	973	973	973	973	0
52	20250306	201400	27107974	973	973	973	973	0
53	20250306	201300	27107974	973	973	973	973	0
54	20250306	201200	27107974	973	973	973	973	0
55	20250306	201100	27107974	973	973	973	973	0
56	20250306	201000	27107974	973	973	973	973	0
57	20250306	200900	27107974	973	973	973	973	0
58	20250306	200800	27107974	973	973	973	973	0
59	20250306	200700	27107974	973	973	973	973	0
60	20250306	200600	27107974	973	973	973	973	0
61	20250306	200500	27107974	973	973	973	973	0
62	20250306	200400	27107974	973	973	973	973	10015
63	20250306	200300	27107974	973	973	973	973	0
64	20250306	200200	27107974	973	973	973	973	0
65	20250306	200100	27107974	973	973	973	973	0
66	20250306	200000	27107974	973	973	973	973	0
67	20250306	195900	27107974	973	973	973	973	0
68	20250306	195800	27107974	973	973	973	973	0
69	20250306	195700	27107974	973	973	973	973	0
70	20250306	195600	27107974	973	973	973	973	0
71	20250306	195500	27107974	973	973	973	973	0
72	20250306	195400	27107974	973	973	973	973	0
73	20250306	195300	27107974	973	973	973	973	0
74	20250306	195200	27107974	973	973	973	973	0
75	20250306	195100	27107974	973	973	973	973	0
76	20250306	195000	27107974	973	973	973	973	0
77	20250306	194900	27107974	973	973	973	973	0
78	20250306	194800	27107974	973	973	973	973	0
79	20250306	194700	27107974	973	973	973	973	0
80	20250306	194600	27107974	973	973	973	973	0
81	20250306	194500	27107974	973	973	973	973	0
82	20250306	194400	27107974	973	973	973	973	0
83	20250306	194300	27107974	973	973	973	973	0
84	20250306	194200	27107974	973	973	973	973	0
85	20250306	194100	27107974	973	973	973	973	0
86	20250306	194000	27107974	973	973	973	973	0
87	20250306	193900	27107974	973	973	973	973	0
88	20250306	193800	27107974	973	973	973	973	0
89	20250306	193700	27107974	973	973	973	973	0
90	20250306	193600	27107974	973	973	973	973	0
91	20250306	193500	27107974	973	973	973	973	0
92	20250306	193400	27107974	973	973	973	973	10015
93	20250306	193300	27107974	973	973	973	973	0
94	20250306	193200	27107974	973	973	973	973	0
95	20250306	193100	27107974	973	973	973	973	0
96	20250306	193000	27107974	973	973	973	973	0
97	20250306	192900	27107974	973	973	973	973	0
98	20250306	192800	27107974	973	973	973	973	0
99	20250306	192700	27107974	973	973	973	973	0
100	20250306	192600	27107974	973	973	973	973	0
101	20250306	192500	27107974	973	973	973	973	0
102	20250306	192400	27107974	973	973	973	973	0
103	20250306	192300	27107974	973	973	973	973	0
104	20250306	192200	27107974	973	973	973	973	0
105	20250306	192100	27107974	973	973	973	973	0
106	20250306	192000	27107974	973	973	973	973	0
107	20250306	191900	27107974	973	973	973	973	0
108	20250306	191800	27107974	973	973	973	973	0
109	20250306	191700	27107974	973	973	973	973	0
110	20250306	191600	27107974	973	973	973	973	0
111	20250306	191500	27107974	973	973	973	973	0
112	20250306	191400	27107974	973	973	973	973	0
113	20250306	191300	27107974	973	973	973	973	0
114	20250306	191200	27107974	973	973	973	973	0
115	20250306	191100	27107974	973	973	973	973	0
116	20250306	191000	27107974	973	973	973	973	0
117	20250306	190900	27107974	973	973	973	973	0
118	20250306	190800	27107974	973	973	973	973	0
119	20250306	190700	27107974	973	973	973	973	0
120	20250306	190600	27107974	973	973	973	973	0
121	20250306	190500	27107974	973	973	973	973	0
122	20250306	190400	27107974	973	973	973	973	10015
123	20250306	190300	27107974	973	973	973	973	0
124	20250306	190200	27107974	973	973	973	973	0
125	20250306	190100	27107974	973	973	973	973	0
126	20250306	190000	27107974	973	973	973	973	0
127	20250306	185900	27107974	973	973	973	973	0
128	20250306	185800	27107974	973	973	973	973	0
129	20250306	185700	27107974	973	973	973	973	0
130	20250306	185600	27107974	973	973	973	973	0
131	20250306	185500	27107974	973	973	973	973	0
132	20250306	185400	27107974	973	973	973	973	0
133	20250306	185300	27107974	973	973	973	973	0
134	20250306	185200	27107974	973	973	973	973	0
135	20250306	185100	27107974	973	973	973	973	0
136	20250306	185000	27107974	973	973	973	973	0
137	20250306	184900	27107974	973	973	973	973	0
138	20250306	184800	27107974	973	973	973	973	0
139	20250306	184700	27107974	973	973	973	973	0
140	20250306	184600	27107974	973	973	973	973	0
141	20250306	184500	27107974	973	973	973	973	0
142	20250306	184400	27107974	973	973	973	973	0
143	20250306	184300	27107974	973	973	973	973	0
144	20250306	184200	27107974	973	973	973	973	0
145	20250306	184100	27107974	973	973	973	973	0
146	20250306	184000	27107974	973	973	973	973	0
147	20250306	183900	27107974	973	973	973	973	0
148	20250306	183800	27107974	973	973	973	973	0
149	20250306	183700	27107974	973	973	973	973	0
150	20250306	183600	27107974	973	973	973	973	0
151	20250306	183500	27107974	973	973	973	973	0
152	20250306	183400	27107974	973	973	973	973	10015
153	20250306	183300	27107974	973	973	973	973	0
154	20250306	183200	27107974	973	973	973	973	0
155	20250306	183100	27107974	973	973	973	973	0
156	20250306	183000	27107974	973	973	973	973	0
157	20250306	182900	27107974	973	973	973	973	0
158	20250306	182800	27107974	973	973	973	973	0
159	20250306	182700	27107974	973	973	973	973	0
160	20250306	182600	27107974	973	973	973	973	0
161	20250306	182500	27107974	973	973	973	973	0
162	20250306	182400	27107974	973	973	973	973	0
163	20250306	182300	27107974	973	973	973	973	0
164	20250306	182200	27107974	973	973	973	973	0
165	20250306	182100	27107974	973	973	973	973	0
166	20250306	182000	27107974	973	973	973	973	0
167	20250306	181900	27107974	973	973	973	973	0
168	20250306	181800	27107974	973	973	973	973	0
169	20250306	181700	27107974	973	973	973	973	0
170	20250306	181600	27107974	973	973	973	973	0
171	20250306	181500	27107974	973	973	973	973	0
172	20250306	181400	27107974	973	973	973	973	0
173	20250306	181300	27107974	973	973	973	973	0
174	20250306	181200	27107974	973	973	973	973	0
175	20250306	181100	27107974	973	973	973	973	0
176	20250306	181000	27107974	973	973	973	973	0
177	20250306	180900	27107974	973	973	973	973	0
178	20250306	180800	27107974	973	973	973	973	0
179	20250306	180700	27107974	973	973	973	973	0
180	20250306	180600	27107974	973	973	973	973	0
181	20250306	180500	27107974	973	973	973	973	0
182	20250306	180400	27107974	973	973	973	973	10015
183	20250306	180300	27107974	973	973	973	973	0
184	20250306	180200	27107974	973	973	973	973	0
185	20250306	180100	27107974	973	973	973	973	0
186	20250306	180000	27107974	973	973	973	973	0
187	20250306	175900	27107974	973	973	973	973	0
188	20250306	175800	27107974	973	973	973	973	0
189	20250306	175700	27107974	973	973	973	973	0
190	20250306	175600	27107974	973	973	973	973	0
191	20250306	175500	27107974	973	973	973	973	0
192	20250306	175400	27107974	973	973	973	973	0
193	20250306	175300	27107974	973	973	973	973	0
194	20250306	175200	27107974	973	973	973	973	0
195	20250306	175100	27107974	973	973	973	973	0
196	20250306	175000	27107974	973	973	973	973	0
197	20250306	174900	27107974	973	973	973	973	0
198	20250306	174800	27107974	973	973	973	973	0
199	20250306	174700	27107974	973	973	973	973	0
200	20250306	174600	27107974	973	973	973	973	0
201	20250306	174500	27107974	973	973	973	973	0
202	20250306	174400	27107974	973	973	973	973	0
203	20250306	174300	27107974	973	973	973	973	0
204	20250306	174200	27107974	973	973	973	973	0
205	20250306	174100	27107974	973	973	973	973	0
206	20250306	174000	27107974	973	973	973	973	0
207	20250306	173900	27107974	973	973	973	973	0
208	20250306	173800	27107974	973	973	973	973	0
209	20250306	173700	27107974	973	973	973	973	0
210	20250306	173600	27107974	973	973	973	973	0
211	20250306	173500	27107974	973	973	973	973	0
212	20250306	173400	27107974	973	973	973	973	10015
213	20250306	173300	27107974	973	973	973	973	0
214	20250306	173200	27107974	973	973	973	973	0
215	20250306	173100	27107974	973	973	973	973	0
216	20250306	173000	27107974	973	973	973	973	0
217	20250306	172900	27107974	973	973	973	973	0
218	20250306	172800	27107974	973	973	973	973	0
219	20250306	172700	27107974	973	973	973	973	0
220	20250306	172600	27107974	973	973	973	973	0
221	20250306	172500	27107974	973	973	973	973	0
222	20250306	172400	27107974	973	973	973	973	0
223	20250306	172300	27107974	973	973	973	973	0
224	20250306	172200	27107974	973	973	973	973	0
225	20250306	172100	27107974	973	973	973	973	0
226	20250306	172000	27107974	973	973	973	973	0
227	20250306	171900	27107974	973	973	973	973	0
228	20250306	171800	27107974	973	973	973	973	0
229	20250306	171700	27107974	973	973	973	973	0
230	20250306	171600	27107974	973	973	973	973	0
231	20250306	171500	27107974	973	973	973	973	0
232	20250306	171400	27107974	973	973	973	973	0
233	20250306	171300	27107974	973	973	973	973	0
234	20250306	171200	27107974	973	973	973	973	0
235	20250306	171100	27107974	973	973	973	973	0
236	20250306	171000	27107974	973	973	973	973	0
237	20250306	170900	27107974	973	973	973	973	0
238	20250306	170800	27107974	973	973	973	973	0
239	20250306	170700	27107974	973	973	973	973	0
240	20250306	170600	27107974	973	973	973	973	0
241	20250306	170500	27107974	973	973	973	973	0
242	20250306	170400	27107974	973	973	973	973	10015
243	20250306	170300	27107974	973	973	973	973	0
244	20250306	170200	27107974	973	973	973	973	0
245	20250306	170100	27107974	973	973	973	973	0
246	20250306	170000	27107974	973	973	973	973	0
247	20250306	165900	27107974	973	973	973	973	0
248	20250306	165800	27107974	973	973	973	973	0
249	20250306	165700	27107974	973	973	973	973	0
250	20250306	165600	27107974	973	973	973	973	0
251	20250306	165500	27107974	973	973	973	973	0
252	20250306	165400	27107974	973	973	973	973	0
253	20250306	165300	27107974	973	973	973	973	0
254	20250306	165200	27107974	973	973	973	973	0
255	20250306	165100	27107974	973	973	973	973	0
256	20250306	165000	27107974	973	973	973	973	0
257	20250306	164900	27107974	973	973	973	973	0
258	20250306	164800	27107974	973	973	973	973	0
259	20250306	164700	27107974	973	973	973	973	0
260	20250306	164600	27107974	973	973	973	973	0
261	20250306	164500	27107974	973	973	973	973	0
262	20250306	164400	27107974	973	973	973	973	0
263	20250306	164300	27107974	973	973	973	973	0
264	20250306	164200	27107974	973	973	973	973	0
265	20250306	164100	27107974	973	973	973	973	0
266	20250306	164000	27107974	973	973	973	973	0
267	20250306	163900	27107974	973	973	973	973	0
268	20250306	163800	27107974	973	973	973	973	0
269	20250306	163700	27107974	973	973	973	973	0
270	20250306	163600	27107974	973	973	973	973	0
271	20250306	163500	27107974	973	973	973	973	0
272	20250306	163400	27107974	973	973	973	973	10015
273	20250306	163300	27107974	973	973	973	973	0
274	20250306	163200	27107974	973	973	973	973	0
275	20250306	163100	27107974	973	973	973	973	0
276	20250306	163000	27107974	973	973	973	973	0
277	20250306	162900	27107974	973	973	973	973	0
278	20250306	162800	27107974	973	973	973	973	0
279	20250306	162700	27107974	973	973	973	973	0
280	20250306	162600	27107974	973	973	973	973	0
281	20250306	162500	27107974	973	973	973	973	0
282	20250306	162400	27107974	973	973	973	973	0
283	20250306	162300	27107974	973	973	973	973	0
284	20250306	162200	27107974	973	973	973	973	0
285	20250306	162100	27107974	973	973	973	973	0
286	20250306	162000	27107974	973	973	973	973	0
287	20250306	161900	27107974	973	973	973	973	0
288	20250306	161800	27107974	973	973	973	973	0
289	20250306	161700	27107974	973	973	973	973	0
290	20250306	161600	27107974	973	973	973	973	0
291	20250306	161500	27107974	973	973	973	973	0
292	20250306	161400	27107974	973	973	973	973	0
293	20250306	161300	27107974	973	973	973	973	0
294	20250306	161200	27107974	973	973	973	973	0
295	20250306	161100	27107974	973	973	973	973	0
296	20250306	161000	27107974	973	973	973	973	0
297	20250306	160900	27107974	973	973	973	973	0
298	20250306	160800	27107974	973	973	973	973	0
299	20250306	160700	27107974	973	973	973	973	0
300	20250306	160600	27107974	973	973	973	973	0
301	20250306	160500	27107974	973	973	973	973	0
302	20250306	160400	27107974	973	973	973	973	10015
303	20250306	160300	27107974	973	973	973	973	0
304	20250306	160200	27107974	973	973	973	973	0
305	20250306	160100	27107974	973	973	973	973	0
306	20250306	160000	27107974	973	973	973	973	0
307	20250306	155900	27107974	973	973	973	973	0
308	20250306	155800	27107974	973	973	973	973	0
309	20250306	155700	27107974	973	973	973	973	0
310	20250306	155600	27107974	973	973	973	973	0
311	20250306	155500	27107974	973	973	973	973	0
312	20250306	155400	27107974	973	973	973	973	0
313	20250306	155300	27107974	973	973	973	973	0
314	20250306	155200	27107974	973	973	973	973	0
315	20250306	155100	27107974	973	973	973	973	0
316	20250306	155000	27107974	973	973	973	973	0
317	20250306	154900	27107974	973	973	973	973	0
318	20250306	154800	27107974	973	973	973	973	0
319	20250306	154700	27107974	973	973	973	973	0
320	20250306	154600	27107974	973	973	973	973	0
321	20250306	154500	27107974	973	973	973	973	0
322	20250306	154400	27107974	973	973	973	973	0
323	20250306	154300	27107974	973	973	973	973	0
324	20250306	154200	27107974	973	973	973	973	0
325	20250306	154100	27107974	973	973	973	973	0
326	20250306	154000	27107974	973	973	973	973	0
327	20250306	153900	27107974	973	973	973	973	0
328	20250306	153800	27107974	973	973	973	973	0
329	20250306	153700	27107974	973	973	973	973	0
330	20250306	153600	27107974	973	973	973	973	0
331	20250306	153500	27107974	973	973	973	973	0
332	20250306	153400	27107974	973	973	973	973	10015
333	20250306	153300	27107974	973	973	973	973	0
334	20250306	153200	27107974	973	973	973	973	0
335	20250306	153100	27107974	973	973	973	973	0
336	20250306	153000	27107974	973	973	973	973	10015
337	20250306	152900	17363379	991	991	991	991	0
338	20250306	152800	17363379	991	991	991	991	0
339	20250306	152700	17363379	991	991	991	991	0
340	20250306	152600	17363379	991	991	991	991	0
341	20250306	152500	17363379	991	991	991	991	0
342	20250306	152400	17363379	991	991	991	991	0
343	20250306	152300	17363379	991	991	991	991	0
344	20250306	152200	17363379	991	991	991	991	0
345	20250306	152100	17363379	991	991	991	991	0
346	20250306	152000	17363379	991	991	991	991	0
347	20250306	151900	17363379	991	991	991	991	0
348	20250306	151800	17363379	991	991	991	991	0
349	20250306	151700	17363379	991	991	991	991	0
350	20250306	151600	17363379	991	991	991	991	0
351	20250306	151500	17363379	991	991	991	991	0
352	20250306	151400	17363379	991	991	991	991	0
353	20250306	151300	17363379	991	991	991	991	0
354	20250306	151200	17363379	991	991	991	991	0
355	20250306	151100	17363379	991	991	991	991	0
356	20250306	151000	17363379	991	991	991	991	0
357	20250306	150900	17363379	991	991	991	991	0
358	20250306	150800	17363379	991	991	991	991	0
359	20250306	150700	17363379	991	989	991	989	19
360	20250306	150600	17344586	989	989	989	989	1
361	20250306	150500	17343597	990	990	990	990	0
362	20250306	150400	17343597	990	990	990	990	0
363	20250306	150300	17343597	990	990	990	990	0
364	20250306	150200	17343597	990	990	990	990	0
365	20250306	150100	17343597	990	990	990	990	1
366	20250306	150000	17342607	991	991	991	991	0
367	20250306	145900	17342607	991	991	991	991	0
368	20250306	145800	17342607	991	991	991	991	0
369	20250306	145700	17342607	991	991	991	991	0
370	20250306	145600	17342607	991	991	991	991	0
371	20250306	145500	17342607	991	991	991	991	0
372	20250306	145400	17342607	991	991	991	991	0
373	20250306	145300	17342607	991	991	991	991	0
374	20250306	145200	17342607	991	991	991	991	0
375	20250306	145100	17342607	991	991	991	991	0
376	20250306	145000	17342607	991	991	991	991	0
377	20250306	144900	17342607	991	991	991	991	0
378	20250306	144800	17342607	991	991	991	991	0
379	20250306	144700	17342607	991	991	991	991	0
380	20250306	144600	17342607	991	991	991	991	0
381	20250306	144500	17342607	991	991	991	991	0
382	20250306	144400	17342607	991	991	991	991	17
383	20250306	144300	17325760	991	991	991	991	0
384	20250306	144200	17325760	991	991	991	991	0
385	20250306	144100	17325760	991	991	991	991	7
386	20250306	144000	17318823	990	990	990	990	38
387	20250306	143900	17281203	990	990	990	990	0
388	20250306	143800	17281203	990	990	990	990	0
389	20250306	143700	17281203	990	990	990	990	0
390	20250306	143600	17281203	990	990	990	990	0
391	20250306	143500	17281203	990	990	990	990	0
392	20250306	143400	17281203	990	990	990	990	0
393	20250306	143300	17281203	990	990	990	990	0
394	20250306	143200	17281203	990	990	990	990	0
395	20250306	143100	17281203	990	990	990	990	0
396	20250306	143000	17281203	990	990	990	990	0
397	20250306	142900	17281203	990	990	990	990	0
398	20250306	142800	17281203	990	990	990	990	0
399	20250306	142700	17281203	990	990	990	990	0
400	20250306	142600	17281203	990	990	990	990	18
401	20250306	142500	17263383	990	990	990	990	0
402	20250306	142400	17263383	990	990	990	990	0
403	20250306	142300	17263383	990	990	990	990	0
404	20250306	142200	17263383	990	990	990	990	0
405	20250306	142100	17263383	990	990	990	990	0
406	20250306	142000	17263383	990	990	990	990	0
407	20250306	141900	17263383	990	990	990	990	8300
408	20250306	141800	9046383	991	991	991	991	0
409	20250306	141700	9046383	991	991	991	991	0
410	20250306	141600	9046383	991	991	991	991	0
411	20250306	141500	9046383	991	991	991	991	0
412	20250306	141400	9046383	991	991	991	991	0
413	20250306	141300	9046383	991	991	991	991	0
414	20250306	141200	9046383	991	991	991	991	0
415	20250306	141100	9046383	991	991	991	991	0
416	20250306	141000	9046383	991	991	991	991	0
417	20250306	140900	9046383	991	991	991	991	0
418	20250306	140800	9046383	991	991	991	991	0
419	20250306	140700	9046383	991	991	991	991	0
420	20250306	140600	9046383	991	991	991	991	0
421	20250306	140500	9046383	991	991	991	991	0
422	20250306	140400	9046383	991	991	991	991	0
423	20250306	140300	9046383	991	991	991	991	0
424	20250306	140200	9046383	991	991	991	991	0
425	20250306	140100	9046383	991	991	991	991	0
426	20250306	140000	9046383	991	991	991	991	0
427	20250306	135900	9046383	991	991	991	991	0
428	20250306	135800	9046383	991	991	991	991	0
429	20250306	135700	9046383	991	991	991	991	0
430	20250306	135600	9046383	991	991	991	991	0
431	20250306	135500	9046383	991	991	991	991	0
432	20250306	135400	9046383	991	991	991	991	0
433	20250306	135300	9046383	991	991	991	991	0
434	20250306	135200	9046383	991	991	991	991	0
435	20250306	135100	9046383	991	991	991	991	0
436	20250306	135000	9046383	991	991	991	991	0
437	20250306	134900	9046383	991	991	991	991	0
438	20250306	134800	9046383	991	991	991	991	0
439	20250306	134700	9046383	991	991	991	991	0
440	20250306	134600	9046383	991	991	991	991	0
441	20250306	134500	9046383	991	991	991	991	0
442	20250306	134400	9046383	991	991	991	991	0
443	20250306	134300	9046383	991	991	991	991	0
444	20250306	134200	9046383	991	991	991	991	0
445	20250306	134100	9046383	991	991	991	991	0
446	20250306	134000	9046383	991	991	991	991	0
447	20250306	133900	9046383	991	991	991	991	0
448	20250306	133800	9046383	991	991	991	991	0
449	20250306	133700	9046383	991	991	991	991	0
450	20250306	133600	9046383	991	991	991	991	0
451	20250306	133500	9046383	991	991	991	991	4
452	20250306	133400	9042419	982	982	982	982	1
453	20250306	133300	9041437	991	991	991	991	0
454	20250306	133200	9041437	991	991	991	991	0
455	20250306	133100	9041437	991	991	991	991	0
456	20250306	133000	9041437	991	991	991	991	0
457	20250306	132900	9041437	991	991	991	991	0
458	20250306	132800	9041437	991	991	991	991	0
459	20250306	132700	9041437	991	991	991	991	0
460	20250306	132600	9041437	991	991	991	991	2
461	20250306	132500	9039455	991	991	991	991	0
462	20250306	132400	9039455	991	986	991	982	702
463	20250306	132300	8349511	991	991	991	991	0
464	20250306	132200	8349511	991	991	991	991	0
465	20250306	132100	8349511	991	991	991	991	0
466	20250306	132000	8349511	991	991	991	991	0
467	20250306	131900	8349511	991	991	991	991	0
468	20250306	131800	8349511	991	991	991	991	0
469	20250306	131700	8349511	991	991	991	991	0
470	20250306	131600	8349511	991	991	991	991	0
471	20250306	131500	8349511	991	991	991	991	0
472	20250306	131400	8349511	991	991	991	991	0
473	20250306	131300	8349511	991	991	991	991	0
474	20250306	131200	8349511	991	991	991	991	0
475	20250306	131100	8349511	991	991	991	991	0
476	20250306	131000	8349511	991	991	991	991	0
477	20250306	130900	8349511	991	991	991	991	0
478	20250306	130800	8349511	991	991	991	991	0
479	20250306	130700	8349511	991	991	991	991	0
480	20250306	130600	8349511	991	991	991	991	0
481	20250306	130500	8349511	991	991	991	991	0
482	20250306	130400	8349511	991	991	991	991	0
483	20250306	130300	8349511	991	991	991	991	0
484	20250306	130200	8349511	991	991	991	991	0
485	20250306	130100	8349511	991	991	991	991	0
486	20250306	130000	8349511	991	991	991	991	0
487	20250306	125900	8349511	991	991	991	991	0
488	20250306	125800	8349511	991	991	991	991	1
489	20250306	125700	8348520	990	990	990	990	28
490	20250306	125600	8320800	990	990	990	990	0
491	20250306	125500	8320800	990	990	990	990	0
492	20250306	125400	8320800	990	990	990	990	0
493	20250306	125300	8320800	990	990	990	990	0
494	20250306	125200	8320800	990	990	990	990	0
495	20250306	125100	8320800	990	990	990	990	0
496	20250306	125000	8320800	990	990	990	990	0
497	20250306	124900	8320800	990	990	990	990	0
498	20250306	124800	8320800	990	990	990	990	0
499	20250306	124700	8320800	990	990	990	990	0
500	20250306	124600	8320800	990	990	990	990	0
501	20250306	124500	8320800	990	990	990	990	0
502	20250306	124400	8320800	990	990	990	990	0
503	20250306	124300	8320800	990	990	990	990	0
504	20250306	124200	8320800	990	990	990	990	0
505	20250306	124100	8320800	990	990	990	990	0
506	20250306	124000	8320800	990	990	990	990	0
507	20250306	123900	8320800	990	990	990	990	0
508	20250306	123800	8320800	990	990	990	990	0
509	20250306	123700	8320800	990	990	990	990	0
510	20250306	123600	8320800	990	990	990	990	304
511	20250306	123500	8019840	990	990	990	990	1
512	20250306	123400	8018850	989	989	989	989	186
513	20250306	123300	7834896	988	988	988	988	31
514	20250306	123200	7804268	988	988	988	988	0
515	20250306	123100	7804268	988	988	988	988	0
516	20250306	123000	7804268	988	988	988	988	2400
517	20250306	122900	5433068	988	988	988	988	0
518	20250306	122800	5433068	988	988	988	988	0
519	20250306	122700	5433068	988	988	988	988	0
520	20250306	122600	5433068	988	988	988	988	0
521	20250306	122500	5433068	988	988	988	988	0
522	20250306	122400	5433068	988	988	988	988	0
523	20250306	122300	5433068	988	988	988	988	0
524	20250306	122200	5433068	988	988	988	988	0
525	20250306	122100	5433068	988	988	988	988	0
526	20250306	122000	5433068	988	988	988	988	0
527	20250306	121900	5433068	988	988	988	988	0
528	20250306	121800	5433068	988	988	988	988	0
529	20250306	121700	5433068	988	988	988	988	400
530	20250306	121600	5037868	989	989	989	989	0
531	20250306	121500	5037868	989	989	989	989	0
532	20250306	121400	5037868	989	989	989	989	0
533	20250306	121300	5037868	989	989	989	989	0
534	20250306	121200	5037868	989	989	989	989	0
535	20250306	121100	5037868	989	989	989	989	0
536	20250306	121000	5037868	989	989	989	989	0
537	20250306	120900	5037868	989	989	989	989	0
538	20250306	120800	5037868	989	989	989	989	0
539	20250306	120700	5037868	989	989	989	989	0
540	20250306	120600	5037868	989	989	989	989	0
541	20250306	120500	5037868	989	989	989	989	0
542	20250306	120400	5037868	989	989	989	989	0
543	20250306	120300	5037868	989	989	989	989	0
544	20250306	120200	5037868	989	989	989	989	0
545	20250306	120100	5037868	989	989	989	989	0
546	20250306	120000	5037868	989	989	989	989	0
547	20250306	115900	5037868	989	989	989	989	0
548	20250306	115800	5037868	989	989	989	989	0
549	20250306	115700	5037868	989	989	989	989	0
550	20250306	115600	5037868	989	989	989	989	0
551	20250306	115500	5037868	989	989	989	989	0
552	20250306	115400	5037868	989	989	989	989	0
553	20250306	115300	5037868	989	989	989	989	0
554	20250306	115200	5037868	989	989	989	989	2
555	20250306	115100	5035890	989	989	989	989	0
556	20250306	115000	5035890	989	989	989	989	0
557	20250306	114900	5035890	989	989	989	989	0
558	20250306	114800	5035890	989	989	989	989	0
559	20250306	114700	5035890	989	989	989	989	0
560	20250306	114600	5035890	989	983	989	983	202
561	20250306	114500	4837312	989	989	989	989	0
562	20250306	114400	4837312	989	989	989	989	0
563	20250306	114300	4837312	989	989	989	989	0
564	20250306	114200	4837312	989	989	989	989	0
565	20250306	114100	4837312	989	989	989	989	0
566	20250306	114000	4837312	989	989	989	989	88
567	20250306	113900	4750280	989	989	989	989	0
568	20250306	113800	4750280	989	989	989	989	0
569	20250306	113700	4750280	989	989	989	989	0
570	20250306	113600	4750280	989	989	989	989	0
571	20250306	113500	4750280	989	989	989	989	0
572	20250306	113400	4750280	989	989	989	989	0
573	20250306	113300	4750280	989	989	989	989	0
574	20250306	113200	4750280	989	989	989	989	100
575	20250306	113100	4651380	989	989	989	989	0
576	20250306	113000	4651380	989	989	989	989	0
577	20250306	112900	4651380	989	989	989	989	0
578	20250306	112800	4651380	989	989	989	989	0
579	20250306	112700	4651380	989	989	989	989	0
580	20250306	112600	4651380	989	989	989	989	0
581	20250306	112500	4651380	989	989	989	989	0
582	20250306	112400	4651380	989	989	989	989	0
583	20250306	112300	4651380	989	989	989	989	0
584	20250306	112200	4651380	989	989	989	989	0
585	20250306	112100	4651380	989	989	989	989	0
586	20250306	112000	4651380	989	989	989	989	2
587	20250306	111900	4649402	989	989	989	989	0
588	20250306	111800	4649402	989	989	989	989	0
589	20250306	111700	4649402	989	989	989	989	0
590	20250306	111600	4649402	989	989	989	989	0
591	20250306	111500	4649402	989	989	989	989	0
592	20250306	111400	4649402	989	989	989	989	0
593	20250306	111300	4649402	989	989	989	989	0
594	20250306	111200	4649402	989	989	989	989	2
595	20250306	111100	4647424	988	988	988	988	0
596	20250306	111000	4647424	988	988	988	988	98
597	20250306	110900	4550600	989	989	989	989	2
598	20250306	110800	4548622	988	988	988	988	0
599	20250306	110700	4548622	988	988	988	988	12
600	20250306	110600	4536766	988	988	988	988	0
601	20250306	110500	4536766	988	988	988	988	0
602	20250306	110400	4536766	988	988	988	988	0
603	20250306	110300	4536766	988	988	988	988	0
604	20250306	110200	4536766	988	988	988	988	0
605	20250306	110100	4536766	988	988	988	988	0
606	20250306	110000	4536766	988	988	988	988	0
607	20250306	105900	4536766	988	988	988	988	0
608	20250306	105800	4536766	988	988	988	988	0
609	20250306	105700	4536766	988	988	988	988	5
610	20250306	105600	4531826	988	988	988	988	11
611	20250306	105500	4520958	987	987	987	987	4
612	20250306	105400	4517010	987	987	987	987	3
613	20250306	105300	4514049	987	987	987	987	0
614	20250306	105200	4514049	987	987	987	987	0
615	20250306	105100	4514049	987	987	987	987	0
616	20250306	105000	4514049	987	987	987	987	29
617	20250306	104900	4485426	987	987	987	987	0
618	20250306	104800	4485426	987	987	987	987	0
619	20250306	104700	4485426	987	987	987	987	0
620	20250306	104600	4485426	987	987	987	987	0
621	20250306	104500	4485426	987	987	987	987	0
622	20250306	104400	4485426	987	987	987	987	0
623	20250306	104300	4485426	987	987	987	987	0
624	20250306	104200	4485426	987	987	987	987	0
625	20250306	104100	4485426	987	987	987	987	0
626	20250306	104000	4485426	987	987	987	987	0
627	20250306	103900	4485426	987	987	987	987	0
628	20250306	103800	4485426	987	987	987	987	0
629	20250306	103700	4485426	987	987	987	987	0
630	20250306	103600	4485426	987	987	987	987	0
631	20250306	103500	4485426	987	987	987	987	0
632	20250306	103400	4485426	987	987	987	987	0
633	20250306	103300	4485426	987	987	987	987	0
634	20250306	103200	4485426	987	987	987	987	0
635	20250306	103100	4485426	987	987	987	987	0
636	20250306	103000	4485426	987	987	987	987	0
637	20250306	102900	4485426	987	987	987	987	0
638	20250306	102800	4485426	987	987	987	987	10
639	20250306	102700	4475556	987	987	987	987	0
640	20250306	102600	4475556	987	987	987	987	0
641	20250306	102500	4475556	987	987	987	987	0
642	20250306	102400	4475556	987	987	987	987	0
643	20250306	102300	4475556	987	987	987	987	0
644	20250306	102200	4475556	987	987	987	987	0
645	20250306	102100	4475556	987	987	987	987	0
646	20250306	102000	4475556	987	987	987	987	0
647	20250306	101900	4475556	987	987	987	987	0
648	20250306	101800	4475556	987	987	987	987	0
649	20250306	101700	4475556	987	987	987	987	1
650	20250306	101600	4474569	987	987	987	987	0
651	20250306	101500	4474569	987	987	987	987	0
652	20250306	101400	4474569	987	987	987	987	0
653	20250306	101300	4474569	987	987	987	987	0
654	20250306	101200	4474569	987	987	987	987	0
655	20250306	101100	4474569	987	987	987	987	2
656	20250306	101000	4472595	987	987	987	987	0
657	20250306	100900	4472595	987	987	987	987	0
658	20250306	100800	4472595	987	987	987	987	0
659	20250306	100700	4472595	987	987	987	987	0
660	20250306	100600	4472595	987	987	987	987	1
661	20250306	100500	4471608	987	987	987	987	0
662	20250306	100400	4471608	987	987	987	987	0
663	20250306	100300	4471608	987	987	987	987	0
664	20250306	100200	4471608	987	987	987	987	85
665	20250306	100100	4387713	987	987	987	987	0
666	20250306	100000	4387713	987	987	987	987	0
667	20250306	095900	4387713	987	987	987	987	0
668	20250306	095800	4387713	987	987	987	987	0
669	20250306	095700	4387713	987	987	987	987	0
670	20250306	095600	4387713	987	987	987	987	0
671	20250306	095500	4387713	987	987	987	987	0
672	20250306	095400	4387713	987	987	987	987	0
673	20250306	095300	4387713	987	987	987	987	0
674	20250306	095200	4387713	987	987	987	987	1
675	20250306	095100	4386726	987	987	987	987	0
676	20250306	095000	4386726	987	987	987	987	0
677	20250306	094900	4386726	987	987	987	987	0
678	20250306	094800	4386726	987	987	987	987	0
679	20250306	094700	4386726	987	987	987	987	900
680	20250306	094600	3498426	987	987	987	987	0
681	20250306	094500	3498426	987	987	987	987	0
682	20250306	094400	3498426	987	987	987	987	1
683	20250306	094300	3497439	987	987	987	987	1
684	20250306	094200	3496452	987	987	987	987	0
685	20250306	094100	3496452	987	987	987	987	0
686	20250306	094000	3496452	987	987	987	987	0
687	20250306	093900	3496452	987	987	987	987	0
688	20250306	093800	3496452	987	987	987	987	0
689	20250306	093700	3496452	987	987	987	987	0
690	20250306	093600	3496452	987	987	987	987	0
691	20250306	093500	3496452	987	987	987	987	0
692	20250306	093400	3496452	987	987	987	987	0
693	20250306	093300	3496452	987	987	987	987	0
694	20250306	093200	3496452	987	987	987	987	2353
695	20250306	093100	1174041	988	988	988	988	0
696	20250306	093000	1174041	988	988	988	988	0
697	20250306	092900	1174041	988	988	988	988	0
698	20250306	092800	1174041	988	987	988	987	548
699	20250306	092700	633163	989	989	989	989	0
700	20250306	092600	633163	989	989	989	989	0
701	20250306	092500	633163	989	989	989	987	84
702	20250306	092400	550179	988	988	988	988	421
703	20250306	092300	134231	988	988	988	988	0
704	20250306	092200	134231	988	988	988	988	0
705	20250306	092100	134231	988	988	988	988	0
706	20250306	092000	134231	988	988	988	988	0
707	20250306	091900	134231	988	988	988	988	0
708	20250306	091800	134231	988	988	988	988	0
709	20250306	091700	134231	988	988	988	988	0
710	20250306	091600	134231	988	988	988	988	0
711	20250306	091500	134231	988	988	988	988	1
712	20250306	091400	133243	987	987	987	987	9
713	20250306	091300	124360	987	987	987	987	0
714	20250306	091200	124360	987	987	987	987	0
715	20250306	091100	124360	987	987	987	987	0
716	20250306	091000	124360	987	987	987	987	0
717	20250306	090900	124360	987	987	987	987	3
718	20250306	090800	121399	986	987	987	986	8
719	20250306	090700	113505	987	987	987	987	0
720	20250306	090600	113505	987	987	987	987	0
721	20250306	090500	113505	987	987	987	987	2
722	20250306	090400	111531	987	987	987	987	0
723	20250306	090300	111531	987	987	987	987	0
724	20250306	090200	111531	987	987	987	987	26
725	20250306	090100	85869	987	987	987	987	0
726	20250306	090000	85869	987	987	987	987	87