KissMeData/303030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211600	43607621	960	960	960	960	4189
3	20250307	211500	43607621	960	960	960	960	0
4	20250307	211400	43607621	960	960	960	960	0
5	20250307	211300	43607621	960	960	960	960	0
6	20250307	211200	43607621	960	960	960	960	0
7	20250307	211100	43607621	960	960	960	960	0
8	20250307	211000	43607621	960	960	960	960	0
9	20250307	210900	43607621	960	960	960	960	0
10	20250307	210800	43607621	960	960	960	960	0
11	20250307	210700	43607621	960	960	960	960	0
12	20250307	210600	43607621	960	960	960	960	0
13	20250307	210500	43607621	960	960	960	960	0
14	20250307	210400	43607621	960	960	960	960	0
15	20250307	210300	43607621	960	960	960	960	0
16	20250307	210200	43607621	960	960	960	960	0
17	20250307	210100	43607621	960	960	960	960	0
18	20250307	210000	43607621	960	960	960	960	0
19	20250307	205900	43607621	960	960	960	960	0
20	20250307	205800	43607621	960	960	960	960	0
21	20250307	205700	43607621	960	960	960	960	0
22	20250307	205600	43607621	960	960	960	960	0
23	20250307	205500	43607621	960	960	960	960	0
24	20250307	205400	43607621	960	960	960	960	0
25	20250307	205300	43607621	960	960	960	960	0
26	20250307	205200	43607621	960	960	960	960	0
27	20250307	205100	43607621	960	960	960	960	0
28	20250307	205000	43607621	960	960	960	960	0
29	20250307	204900	43607621	960	960	960	960	0
30	20250307	204800	43607621	960	960	960	960	0
31	20250307	204700	43607621	960	960	960	960	0
32	20250307	204600	43607621	960	960	960	960	4189
33	20250307	204500	43607621	960	960	960	960	0
34	20250307	204400	43607621	960	960	960	960	0
35	20250307	204300	43607621	960	960	960	960	0
36	20250307	204200	43607621	960	960	960	960	0
37	20250307	204100	43607621	960	960	960	960	0
38	20250307	204000	43607621	960	960	960	960	0
39	20250307	203900	43607621	960	960	960	960	0
40	20250307	203800	43607621	960	960	960	960	0
41	20250307	203700	43607621	960	960	960	960	0
42	20250307	203600	43607621	960	960	960	960	0
43	20250307	203500	43607621	960	960	960	960	0
44	20250307	203400	43607621	960	960	960	960	0
45	20250307	203300	43607621	960	960	960	960	0
46	20250307	203200	43607621	960	960	960	960	0
47	20250307	203100	43607621	960	960	960	960	0
48	20250307	203000	43607621	960	960	960	960	0
49	20250307	202900	43607621	960	960	960	960	0
50	20250307	202800	43607621	960	960	960	960	0
51	20250307	202700	43607621	960	960	960	960	0
52	20250307	202600	43607621	960	960	960	960	0
53	20250307	202500	43607621	960	960	960	960	0
54	20250307	202400	43607621	960	960	960	960	0
55	20250307	202300	43607621	960	960	960	960	0
56	20250307	202200	43607621	960	960	960	960	0
57	20250307	202100	43607621	960	960	960	960	0
58	20250307	202000	43607621	960	960	960	960	0
59	20250307	201900	43607621	960	960	960	960	0
60	20250307	201800	43607621	960	960	960	960	0
61	20250307	201700	43607621	960	960	960	960	0
62	20250307	201600	43607621	960	960	960	960	4189
63	20250307	201500	43607621	960	960	960	960	0
64	20250307	201400	43607621	960	960	960	960	0
65	20250307	201300	43607621	960	960	960	960	0
66	20250307	201200	43607621	960	960	960	960	0
67	20250307	201100	43607621	960	960	960	960	0
68	20250307	201000	43607621	960	960	960	960	0
69	20250307	200900	43607621	960	960	960	960	0
70	20250307	200800	43607621	960	960	960	960	0
71	20250307	200700	43607621	960	960	960	960	0
72	20250307	200600	43607621	960	960	960	960	0
73	20250307	200500	43607621	960	960	960	960	0
74	20250307	200400	43607621	960	960	960	960	0
75	20250307	200300	43607621	960	960	960	960	0
76	20250307	200200	43607621	960	960	960	960	0
77	20250307	200100	43607621	960	960	960	960	0
78	20250307	200000	43607621	960	960	960	960	0
79	20250307	195900	43607621	960	960	960	960	0
80	20250307	195800	43607621	960	960	960	960	0
81	20250307	195700	43607621	960	960	960	960	0
82	20250307	195600	43607621	960	960	960	960	0
83	20250307	195500	43607621	960	960	960	960	0
84	20250307	195400	43607621	960	960	960	960	0
85	20250307	195300	43607621	960	960	960	960	0
86	20250307	195200	43607621	960	960	960	960	0
87	20250307	195100	43607621	960	960	960	960	0
88	20250307	195000	43607621	960	960	960	960	0
89	20250307	194900	43607621	960	960	960	960	0
90	20250307	194800	43607621	960	960	960	960	0
91	20250307	194700	43607621	960	960	960	960	0
92	20250307	194600	43607621	960	960	960	960	4189
93	20250307	194500	43607621	960	960	960	960	0
94	20250307	194400	43607621	960	960	960	960	0
95	20250307	194300	43607621	960	960	960	960	0
96	20250307	194200	43607621	960	960	960	960	0
97	20250307	194100	43607621	960	960	960	960	0
98	20250307	194000	43607621	960	960	960	960	0
99	20250307	193900	43607621	960	960	960	960	0
100	20250307	193800	43607621	960	960	960	960	0
101	20250307	193700	43607621	960	960	960	960	0
102	20250307	193600	43607621	960	960	960	960	0
103	20250307	193500	43607621	960	960	960	960	0
104	20250307	193400	43607621	960	960	960	960	0
105	20250307	193300	43607621	960	960	960	960	0
106	20250307	193200	43607621	960	960	960	960	0
107	20250307	193100	43607621	960	960	960	960	0
108	20250307	193000	43607621	960	960	960	960	0
109	20250307	192900	43607621	960	960	960	960	0
110	20250307	192800	43607621	960	960	960	960	0
111	20250307	192700	43607621	960	960	960	960	0
112	20250307	192600	43607621	960	960	960	960	0
113	20250307	192500	43607621	960	960	960	960	0
114	20250307	192400	43607621	960	960	960	960	0
115	20250307	192300	43607621	960	960	960	960	0
116	20250307	192200	43607621	960	960	960	960	0
117	20250307	192100	43607621	960	960	960	960	0
118	20250307	192000	43607621	960	960	960	960	0
119	20250307	191900	43607621	960	960	960	960	0
120	20250307	191800	43607621	960	960	960	960	0
121	20250307	191700	43607621	960	960	960	960	0
122	20250307	191600	43607621	960	960	960	960	4189
123	20250307	191500	43607621	960	960	960	960	0
124	20250307	191400	43607621	960	960	960	960	0
125	20250307	191300	43607621	960	960	960	960	0
126	20250307	191200	43607621	960	960	960	960	0
127	20250307	191100	43607621	960	960	960	960	0
128	20250307	191000	43607621	960	960	960	960	0
129	20250307	190900	43607621	960	960	960	960	0
130	20250307	190800	43607621	960	960	960	960	0
131	20250307	190700	43607621	960	960	960	960	0
132	20250307	190600	43607621	960	960	960	960	0
133	20250307	190500	43607621	960	960	960	960	0
134	20250307	190400	43607621	960	960	960	960	0
135	20250307	190300	43607621	960	960	960	960	0
136	20250307	190200	43607621	960	960	960	960	0
137	20250307	190100	43607621	960	960	960	960	0
138	20250307	190000	43607621	960	960	960	960	0
139	20250307	185900	43607621	960	960	960	960	0
140	20250307	185800	43607621	960	960	960	960	0
141	20250307	185700	43607621	960	960	960	960	0
142	20250307	185600	43607621	960	960	960	960	0
143	20250307	185500	43607621	960	960	960	960	0
144	20250307	185400	43607621	960	960	960	960	0
145	20250307	185300	43607621	960	960	960	960	0
146	20250307	185200	43607621	960	960	960	960	0
147	20250307	185100	43607621	960	960	960	960	0
148	20250307	185000	43607621	960	960	960	960	0
149	20250307	184900	43607621	960	960	960	960	0
150	20250307	184800	43607621	960	960	960	960	0
151	20250307	184700	43607621	960	960	960	960	0
152	20250307	184600	43607621	960	960	960	960	4189
153	20250307	184500	43607621	960	960	960	960	0
154	20250307	184400	43607621	960	960	960	960	0
155	20250307	184300	43607621	960	960	960	960	0
156	20250307	184200	43607621	960	960	960	960	0
157	20250307	184100	43607621	960	960	960	960	0
158	20250307	184000	43607621	960	960	960	960	0
159	20250307	183900	43607621	960	960	960	960	0
160	20250307	183800	43607621	960	960	960	960	0
161	20250307	183700	43607621	960	960	960	960	0
162	20250307	183600	43607621	960	960	960	960	0
163	20250307	183500	43607621	960	960	960	960	0
164	20250307	183400	43607621	960	960	960	960	0
165	20250307	183300	43607621	960	960	960	960	0
166	20250307	183200	43607621	960	960	960	960	0
167	20250307	183100	43607621	960	960	960	960	0
168	20250307	183000	43607621	960	960	960	960	0
169	20250307	182900	43607621	960	960	960	960	0
170	20250307	182800	43607621	960	960	960	960	0
171	20250307	182700	43607621	960	960	960	960	0
172	20250307	182600	43607621	960	960	960	960	0
173	20250307	182500	43607621	960	960	960	960	0
174	20250307	182400	43607621	960	960	960	960	0
175	20250307	182300	43607621	960	960	960	960	0
176	20250307	182200	43607621	960	960	960	960	0
177	20250307	182100	43607621	960	960	960	960	0
178	20250307	182000	43607621	960	960	960	960	0
179	20250307	181900	43607621	960	960	960	960	0
180	20250307	181800	43607621	960	960	960	960	0
181	20250307	181700	43607621	960	960	960	960	0
182	20250307	181600	43607621	960	960	960	960	4189
183	20250307	181500	43607621	960	960	960	960	0
184	20250307	181400	43607621	960	960	960	960	0
185	20250307	181300	43607621	960	960	960	960	0
186	20250307	181200	43607621	960	960	960	960	0
187	20250307	181100	43607621	960	960	960	960	0
188	20250307	181000	43607621	960	960	960	960	0
189	20250307	180900	43607621	960	960	960	960	0
190	20250307	180800	43607621	960	960	960	960	0
191	20250307	180700	43607621	960	960	960	960	0
192	20250307	180600	43607621	960	960	960	960	0
193	20250307	180500	43607621	960	960	960	960	0
194	20250307	180400	43607621	960	960	960	960	0
195	20250307	180300	43607621	960	960	960	960	0
196	20250307	180200	43607621	960	960	960	960	0
197	20250307	180100	43607621	960	960	960	960	0
198	20250307	180000	43607621	960	960	960	960	0
199	20250307	175900	43607621	960	960	960	960	0
200	20250307	175800	43607621	960	960	960	960	0
201	20250307	175700	43607621	960	960	960	960	0
202	20250307	175600	43607621	960	960	960	960	0
203	20250307	175500	43607621	960	960	960	960	0
204	20250307	175400	43607621	960	960	960	960	0
205	20250307	175300	43607621	960	960	960	960	0
206	20250307	175200	43607621	960	960	960	960	0
207	20250307	175100	43607621	960	960	960	960	0
208	20250307	175000	43607621	960	960	960	960	0
209	20250307	174900	43607621	960	960	960	960	0
210	20250307	174800	43607621	960	960	960	960	0
211	20250307	174700	43607621	960	960	960	960	0
212	20250307	174600	43607621	960	960	960	960	4189
213	20250307	174500	43607621	960	960	960	960	0
214	20250307	174400	43607621	960	960	960	960	0
215	20250307	174300	43607621	960	960	960	960	0
216	20250307	174200	43607621	960	960	960	960	0
217	20250307	174100	43607621	960	960	960	960	0
218	20250307	174000	43607621	960	960	960	960	0
219	20250307	173900	43607621	960	960	960	960	0
220	20250307	173800	43607621	960	960	960	960	0
221	20250307	173700	43607621	960	960	960	960	0
222	20250307	173600	43607621	960	960	960	960	0
223	20250307	173500	43607621	960	960	960	960	0
224	20250307	173400	43607621	960	960	960	960	0
225	20250307	173300	43607621	960	960	960	960	0
226	20250307	173200	43607621	960	960	960	960	0
227	20250307	173100	43607621	960	960	960	960	0
228	20250307	173000	43607621	960	960	960	960	0
229	20250307	172900	43607621	960	960	960	960	0
230	20250307	172800	43607621	960	960	960	960	0
231	20250307	172700	43607621	960	960	960	960	0
232	20250307	172600	43607621	960	960	960	960	0
233	20250307	172500	43607621	960	960	960	960	0
234	20250307	172400	43607621	960	960	960	960	0
235	20250307	172300	43607621	960	960	960	960	0
236	20250307	172200	43607621	960	960	960	960	0
237	20250307	172100	43607621	960	960	960	960	0
238	20250307	172000	43607621	960	960	960	960	0
239	20250307	171900	43607621	960	960	960	960	0
240	20250307	171800	43607621	960	960	960	960	0
241	20250307	171700	43607621	960	960	960	960	0
242	20250307	171600	43607621	960	960	960	960	4189
243	20250307	171500	43607621	960	960	960	960	0
244	20250307	171400	43607621	960	960	960	960	0
245	20250307	171300	43607621	960	960	960	960	0
246	20250307	171200	43607621	960	960	960	960	0
247	20250307	171100	43607621	960	960	960	960	0
248	20250307	171000	43607621	960	960	960	960	0
249	20250307	170900	43607621	960	960	960	960	0
250	20250307	170800	43607621	960	960	960	960	0
251	20250307	170700	43607621	960	960	960	960	0
252	20250307	170600	43607621	960	960	960	960	0
253	20250307	170500	43607621	960	960	960	960	0
254	20250307	170400	43607621	960	960	960	960	0
255	20250307	170300	43607621	960	960	960	960	0
256	20250307	170200	43607621	960	960	960	960	0
257	20250307	170100	43607621	960	960	960	960	0
258	20250307	170000	43607621	960	960	960	960	0
259	20250307	165900	43607621	960	960	960	960	0
260	20250307	165800	43607621	960	960	960	960	0
261	20250307	165700	43607621	960	960	960	960	0
262	20250307	165600	43607621	960	960	960	960	0
263	20250307	165500	43607621	960	960	960	960	0
264	20250307	165400	43607621	960	960	960	960	0
265	20250307	165300	43607621	960	960	960	960	0
266	20250307	165200	43607621	960	960	960	960	0
267	20250307	165100	43607621	960	960	960	960	0
268	20250307	165000	43607621	960	960	960	960	0
269	20250307	164900	43607621	960	960	960	960	0
270	20250307	164800	43607621	960	960	960	960	0
271	20250307	164700	43607621	960	960	960	960	0
272	20250307	164600	43607621	960	960	960	960	4189
273	20250307	164500	43607621	960	960	960	960	0
274	20250307	164400	43607621	960	960	960	960	0
275	20250307	164300	43607621	960	960	960	960	0
276	20250307	164200	43607621	960	960	960	960	0
277	20250307	164100	43607621	960	960	960	960	0
278	20250307	164000	43607621	960	960	960	960	0
279	20250307	163900	43607621	960	960	960	960	0
280	20250307	163800	43607621	960	960	960	960	0
281	20250307	163700	43607621	960	960	960	960	0
282	20250307	163600	43607621	960	960	960	960	0
283	20250307	163500	43607621	960	960	960	960	0
284	20250307	163400	43607621	960	960	960	960	0
285	20250307	163300	43607621	960	960	960	960	0
286	20250307	163200	43607621	960	960	960	960	0
287	20250307	163100	43607621	960	960	960	960	0
288	20250307	163000	43607621	960	960	960	960	0
289	20250307	162900	43607621	960	960	960	960	0
290	20250307	162800	43607621	960	960	960	960	0
291	20250307	162700	43607621	960	960	960	960	0
292	20250307	162600	43607621	960	960	960	960	0
293	20250307	162500	43607621	960	960	960	960	0
294	20250307	162400	43607621	960	960	960	960	0
295	20250307	162300	43607621	960	960	960	960	0
296	20250307	162200	43607621	960	960	960	960	0
297	20250307	162100	43607621	960	960	960	960	0
298	20250307	162000	43607621	960	960	960	960	0
299	20250307	161900	43607621	960	960	960	960	0
300	20250307	161800	43607621	960	960	960	960	0
301	20250307	161700	43607621	960	960	960	960	0
302	20250307	161600	43607621	960	960	960	960	4189
303	20250307	161500	43607621	960	960	960	960	0
304	20250307	161400	43607621	960	960	960	960	0
305	20250307	161300	43607621	960	960	960	960	0
306	20250307	161200	43607621	960	960	960	960	0
307	20250307	161100	43607621	960	960	960	960	0
308	20250307	161000	43607621	960	960	960	960	0
309	20250307	160900	43607621	960	960	960	960	0
310	20250307	160800	43607621	960	960	960	960	0
311	20250307	160700	43607621	960	960	960	960	0
312	20250307	160600	43607621	960	960	960	960	0
313	20250307	160500	43607621	960	960	960	960	0
314	20250307	160400	43607621	960	960	960	960	0
315	20250307	160300	43607621	960	960	960	960	0
316	20250307	160200	43607621	960	960	960	960	0
317	20250307	160100	43607621	960	960	960	960	0
318	20250307	160000	43607621	960	960	960	960	0
319	20250307	155900	43607621	960	960	960	960	0
320	20250307	155800	43607621	960	960	960	960	0
321	20250307	155700	43607621	960	960	960	960	0
322	20250307	155600	43607621	960	960	960	960	0
323	20250307	155500	43607621	960	960	960	960	0
324	20250307	155400	43607621	960	960	960	960	0
325	20250307	155300	43607621	960	960	960	960	0
326	20250307	155200	43607621	960	960	960	960	0
327	20250307	155100	43607621	960	960	960	960	0
328	20250307	155000	43607621	960	960	960	960	0
329	20250307	154900	43607621	960	960	960	960	0
330	20250307	154800	43607621	960	960	960	960	0
331	20250307	154700	43607621	960	960	960	960	0
332	20250307	154600	43607621	960	960	960	960	4189
333	20250307	154500	43607621	960	960	960	960	0
334	20250307	154400	43607621	960	960	960	960	0
335	20250307	154300	43607621	960	960	960	960	0
336	20250307	154200	43607621	960	960	960	960	0
337	20250307	154100	43607621	960	960	960	960	0
338	20250307	154000	43607621	960	960	960	960	0
339	20250307	153900	43607621	960	960	960	960	0
340	20250307	153800	43607621	960	960	960	960	0
341	20250307	153700	43607621	960	960	960	960	0
342	20250307	153600	43607621	960	960	960	960	0
343	20250307	153500	43607621	960	960	960	960	0
344	20250307	153400	43607621	960	960	960	960	0
345	20250307	153300	43607621	960	960	960	960	0
346	20250307	153200	43607621	960	960	960	960	0
347	20250307	153100	43607621	960	960	960	960	0
348	20250307	153000	43607621	960	960	960	960	4189
349	20250307	152900	39586181	961	961	961	961	0
350	20250307	152800	39586181	961	961	961	961	0
351	20250307	152700	39586181	961	961	961	961	0
352	20250307	152600	39586181	961	961	961	961	0
353	20250307	152500	39586181	961	961	961	961	0
354	20250307	152400	39586181	961	961	961	961	0
355	20250307	152300	39586181	961	961	961	961	0
356	20250307	152200	39586181	961	961	961	961	0
357	20250307	152100	39586181	961	961	961	961	0
358	20250307	152000	39586181	961	961	961	961	0
359	20250307	151900	39586181	961	961	961	961	0
360	20250307	151800	39586181	961	961	961	961	0
361	20250307	151700	39586181	961	960	961	960	101
362	20250307	151600	39489121	961	962	962	961	850
363	20250307	151500	38672270	961	961	962	961	376
364	20250307	151400	38310932	962	962	962	962	329
365	20250307	151300	37994434	963	963	963	963	0
366	20250307	151200	37994434	963	963	963	963	0
367	20250307	151100	37994434	963	963	963	963	206
368	20250307	151000	37796056	965	965	965	965	0
369	20250307	150900	37796056	965	965	965	965	0
370	20250307	150800	37796056	965	965	965	965	0
371	20250307	150700	37796056	965	964	965	964	4
372	20250307	150600	37792199	967	964	967	964	525
373	20250307	150500	37285052	967	967	967	967	0
374	20250307	150400	37285052	967	964	967	964	63
375	20250307	150300	37224170	963	966	966	963	293
376	20250307	150200	36941721	964	964	964	964	2
377	20250307	150100	36939793	967	967	967	967	1
378	20250307	150000	36938826	965	965	965	965	82
379	20250307	145900	36859696	967	967	967	967	0
380	20250307	145800	36859696	967	967	967	967	0
381	20250307	145700	36859696	967	967	967	967	29
382	20250307	145600	36831653	967	967	967	967	0
383	20250307	145500	36831653	967	967	967	967	50
384	20250307	145400	36783303	967	967	967	967	0
385	20250307	145300	36783303	967	967	967	967	100
386	20250307	145200	36686603	967	967	967	967	5
387	20250307	145100	36681768	967	967	967	967	0
388	20250307	145000	36681768	967	967	967	967	0
389	20250307	144900	36681768	967	967	967	967	1
390	20250307	144800	36680801	965	965	965	965	0
391	20250307	144700	36680801	965	965	965	965	26
392	20250307	144600	36655711	965	965	965	965	219
393	20250307	144500	36444376	965	966	967	965	69
394	20250307	144400	36377778	966	967	967	966	407
395	20250307	144300	35984210	967	967	967	967	15
396	20250307	144200	35969705	970	970	970	970	0
397	20250307	144100	35969705	970	968	970	968	102
398	20250307	144000	35870767	970	970	970	968	6
399	20250307	143900	35864949	970	968	970	967	126
400	20250307	143800	35742881	969	967	969	967	65
401	20250307	143700	35679982	969	969	969	969	0
402	20250307	143600	35679982	969	969	969	969	1
403	20250307	143500	35679013	968	968	968	968	10
404	20250307	143400	35669333	969	968	969	968	3
405	20250307	143300	35666428	970	970	970	970	0
406	20250307	143200	35666428	970	970	970	970	0
407	20250307	143100	35666428	970	967	970	967	634
408	20250307	143000	35053050	970	969	970	969	29
409	20250307	142900	35024948	969	968	969	968	10
410	20250307	142800	35015267	969	970	971	967	5858
411	20250307	142700	29348661	971	971	971	971	0
412	20250307	142600	29348661	971	969	971	969	2
413	20250307	142500	29346721	971	970	971	969	1002
414	20250307	142400	28374781	972	972	972	972	0
415	20250307	142300	28374781	972	972	972	972	0
416	20250307	142200	28374781	972	971	972	971	2
417	20250307	142100	28372838	971	971	971	971	21
418	20250307	142000	28352447	972	972	972	972	0
419	20250307	141900	28352447	972	972	972	972	5
420	20250307	141800	28347587	972	972	972	972	0
421	20250307	141700	28347587	972	972	972	972	1
422	20250307	141600	28346615	969	970	970	969	100
423	20250307	141500	28249705	972	972	972	972	0
424	20250307	141400	28249705	972	972	972	972	0
425	20250307	141300	28249705	972	972	972	972	17
426	20250307	141200	28233181	972	972	972	972	0
427	20250307	141100	28233181	972	972	972	972	0
428	20250307	141000	28233181	972	972	972	972	1
429	20250307	140900	28232209	971	971	971	971	0
430	20250307	140800	28232209	971	971	971	971	0
431	20250307	140700	28232209	971	971	971	971	59
432	20250307	140600	28174920	971	972	972	971	48
433	20250307	140500	28128281	967	968	968	967	973
434	20250307	140400	27186904	968	968	968	968	15
435	20250307	140300	27172384	972	972	972	972	1
436	20250307	140200	27171412	969	973	973	969	8820
437	20250307	140100	18614523	974	975	975	973	178
438	20250307	140000	18441251	975	974	975	974	28
439	20250307	135900	18413978	975	975	975	975	0
440	20250307	135800	18413978	975	975	975	975	181
441	20250307	135700	18237503	977	977	977	977	1
442	20250307	135600	18236526	976	976	976	976	2
443	20250307	135500	18234574	977	977	977	977	0
444	20250307	135400	18234574	977	977	977	977	0
445	20250307	135300	18234574	977	977	977	977	0
446	20250307	135200	18234574	977	977	977	977	0
447	20250307	135100	18234574	977	977	977	977	0
448	20250307	135000	18234574	977	977	977	977	0
449	20250307	134900	18234574	977	977	977	977	0
450	20250307	134800	18234574	977	977	977	977	0
451	20250307	134700	18234574	977	977	977	977	0
452	20250307	134600	18234574	977	977	977	977	0
453	20250307	134500	18234574	977	977	977	977	0
454	20250307	134400	18234574	977	977	977	977	0
455	20250307	134300	18234574	977	977	977	977	116
456	20250307	134200	18121242	977	977	977	977	0
457	20250307	134100	18121242	977	977	977	977	0
458	20250307	134000	18121242	977	977	977	977	233
459	20250307	133900	17893601	977	977	977	977	0
460	20250307	133800	17893601	977	977	977	977	0
461	20250307	133700	17893601	977	977	977	977	0
462	20250307	133600	17893601	977	977	977	977	0
463	20250307	133500	17893601	977	977	977	977	1
464	20250307	133400	17892624	977	977	977	977	7
465	20250307	133300	17885785	979	979	979	977	64
466	20250307	133200	17823157	979	979	979	979	0
467	20250307	133100	17823157	979	979	979	979	0
468	20250307	133000	17823157	979	979	979	979	5
469	20250307	132900	17818262	979	979	979	979	0
470	20250307	132800	17818262	979	979	979	979	0
471	20250307	132700	17818262	979	979	979	979	0
472	20250307	132600	17818262	979	979	979	979	0
473	20250307	132500	17818262	979	979	979	979	0
474	20250307	132400	17818262	979	979	979	979	0
475	20250307	132300	17818262	979	976	979	976	56
476	20250307	132200	17763603	979	979	979	979	0
477	20250307	132100	17763603	979	979	979	979	0
478	20250307	132000	17763603	979	979	979	979	0
479	20250307	131900	17763603	979	979	979	979	0
480	20250307	131800	17763603	979	979	979	979	0
481	20250307	131700	17763603	979	979	979	979	0
482	20250307	131600	17763603	979	979	979	979	0
483	20250307	131500	17763603	979	979	979	979	0
484	20250307	131400	17763603	979	979	979	979	0
485	20250307	131300	17763603	979	979	979	979	0
486	20250307	131200	17763603	979	979	979	979	0
487	20250307	131100	17763603	979	979	979	979	0
488	20250307	131000	17763603	979	979	979	979	0
489	20250307	130900	17763603	979	979	979	979	0
490	20250307	130800	17763603	979	979	979	979	0
491	20250307	130700	17763603	979	979	979	979	0
492	20250307	130600	17763603	979	979	979	979	0
493	20250307	130500	17763603	979	979	979	979	0
494	20250307	130400	17763603	979	979	979	979	0
495	20250307	130300	17763603	979	979	979	979	0
496	20250307	130200	17763603	979	979	979	979	0
497	20250307	130100	17763603	979	979	979	979	0
498	20250307	130000	17763603	979	979	979	979	0
499	20250307	125900	17763603	979	979	979	979	10
500	20250307	125800	17753813	979	979	979	979	0
501	20250307	125700	17753813	979	979	979	979	0
502	20250307	125600	17753813	979	979	979	979	0
503	20250307	125500	17753813	979	979	979	979	0
504	20250307	125400	17753813	979	979	979	979	0
505	20250307	125300	17753813	979	979	979	979	0
506	20250307	125200	17753813	979	976	979	973	2144
507	20250307	125100	15666317	981	981	981	981	0
508	20250307	125000	15666317	981	981	981	981	0
509	20250307	124900	15666317	981	981	981	981	0
510	20250307	124800	15666317	981	981	981	981	0
511	20250307	124700	15666317	981	981	981	981	0
512	20250307	124600	15666317	981	981	981	981	0
513	20250307	124500	15666317	981	981	981	981	0
514	20250307	124400	15666317	981	981	981	981	0
515	20250307	124300	15666317	981	981	981	981	0
516	20250307	124200	15666317	981	981	981	981	0
517	20250307	124100	15666317	981	981	981	981	0
518	20250307	124000	15666317	981	981	981	981	0
519	20250307	123900	15666317	981	981	981	981	0
520	20250307	123800	15666317	981	981	981	981	0
521	20250307	123700	15666317	981	981	981	981	0
522	20250307	123600	15666317	981	981	981	981	0
523	20250307	123500	15666317	981	981	981	981	0
524	20250307	123400	15666317	981	981	981	981	0
525	20250307	123300	15666317	981	981	981	981	0
526	20250307	123200	15666317	981	981	981	981	0
527	20250307	123100	15666317	981	981	981	981	0
528	20250307	123000	15666317	981	981	981	981	0
529	20250307	122900	15666317	981	981	981	981	0
530	20250307	122800	15666317	981	981	981	981	0
531	20250307	122700	15666317	981	981	981	981	0
532	20250307	122600	15666317	981	981	981	981	0
533	20250307	122500	15666317	981	981	981	981	0
534	20250307	122400	15666317	981	981	981	981	0
535	20250307	122300	15666317	981	981	981	981	0
536	20250307	122200	15666317	981	981	981	981	0
537	20250307	122100	15666317	981	981	981	981	0
538	20250307	122000	15666317	981	981	981	981	0
539	20250307	121900	15666317	981	981	981	981	0
540	20250307	121800	15666317	981	981	981	981	0
541	20250307	121700	15666317	981	981	981	981	0
542	20250307	121600	15666317	981	981	981	981	0
543	20250307	121500	15666317	981	981	981	981	0
544	20250307	121400	15666317	981	981	981	981	0
545	20250307	121300	15666317	981	981	981	981	0
546	20250307	121200	15666317	981	981	981	981	5
547	20250307	121100	15661412	981	980	981	980	10
548	20250307	121000	15651610	982	982	982	982	0
549	20250307	120900	15651610	982	982	982	982	0
550	20250307	120800	15651610	982	982	982	982	0
551	20250307	120700	15651610	982	982	982	982	0
552	20250307	120600	15651610	982	982	982	982	0
553	20250307	120500	15651610	982	982	982	982	0
554	20250307	120400	15651610	982	982	982	982	0
555	20250307	120300	15651610	982	982	982	982	0
556	20250307	120200	15651610	982	982	982	982	0
557	20250307	120100	15651610	982	982	982	982	0
558	20250307	120000	15651610	982	982	982	982	0
559	20250307	115900	15651610	982	982	982	982	0
560	20250307	115800	15651610	982	981	982	981	4
561	20250307	115700	15647685	981	981	981	981	0
562	20250307	115600	15647685	981	981	981	981	1
563	20250307	115500	15646704	976	976	976	976	1
564	20250307	115400	15645728	982	982	982	982	0
565	20250307	115300	15645728	982	982	982	982	0
566	20250307	115200	15645728	982	982	982	982	0
567	20250307	115100	15645728	982	982	982	982	0
568	20250307	115000	15645728	982	982	982	982	0
569	20250307	114900	15645728	982	982	982	982	0
570	20250307	114800	15645728	982	982	982	982	0
571	20250307	114700	15645728	982	982	982	982	0
572	20250307	114600	15645728	982	982	982	982	0
573	20250307	114500	15645728	982	982	982	982	0
574	20250307	114400	15645728	982	982	982	982	0
575	20250307	114300	15645728	982	982	982	982	0
576	20250307	114200	15645728	982	981	982	981	44
577	20250307	114100	15602550	982	982	982	982	0
578	20250307	114000	15602550	982	982	982	982	0
579	20250307	113900	15602550	982	982	982	982	0
580	20250307	113800	15602550	982	982	982	982	0
581	20250307	113700	15602550	982	982	982	982	0
582	20250307	113600	15602550	982	982	982	982	1000
583	20250307	113500	14620550	982	982	982	982	0
584	20250307	113400	14620550	982	982	982	982	1
585	20250307	113300	14619568	980	980	980	980	2303
586	20250307	113200	12362628	980	980	980	980	406
587	20250307	113100	11964748	980	980	980	980	0
588	20250307	113000	11964748	980	977	980	977	21
589	20250307	112900	11944228	982	982	982	982	0
590	20250307	112800	11944228	982	982	982	982	0
591	20250307	112700	11944228	982	982	982	982	0
592	20250307	112600	11944228	982	982	982	982	0
593	20250307	112500	11944228	982	982	982	982	0
594	20250307	112400	11944228	982	982	982	982	0
595	20250307	112300	11944228	982	982	982	982	0
596	20250307	112200	11944228	982	982	982	982	0
597	20250307	112100	11944228	982	982	982	982	0
598	20250307	112000	11944228	982	982	982	982	0
599	20250307	111900	11944228	982	982	982	982	0
600	20250307	111800	11944228	982	982	982	982	0
601	20250307	111700	11944228	982	982	982	982	0
602	20250307	111600	11944228	982	982	982	982	1
603	20250307	111500	11943246	974	980	980	974	800
604	20250307	111400	11163135	983	983	983	983	0
605	20250307	111300	11163135	983	983	983	983	0
606	20250307	111200	11163135	983	983	983	983	0
607	20250307	111100	11163135	983	983	983	983	0
608	20250307	111000	11163135	983	983	983	983	0
609	20250307	110900	11163135	983	983	983	983	0
610	20250307	110800	11163135	983	983	983	983	0
611	20250307	110700	11163135	983	980	983	980	1102
612	20250307	110600	10083169	980	980	980	980	0
613	20250307	110500	10083169	980	980	980	980	0
614	20250307	110400	10083169	980	980	980	980	0
615	20250307	110300	10083169	980	980	980	980	0
616	20250307	110200	10083169	980	980	980	980	0
617	20250307	110100	10083169	980	980	980	980	0
618	20250307	110000	10083169	980	980	980	980	20
619	20250307	105900	10063569	980	980	980	980	0
620	20250307	105800	10063569	980	979	980	979	585
621	20250307	105700	9490853	980	980	980	980	0
622	20250307	105600	9490853	980	979	980	979	21
623	20250307	105500	9470293	979	979	979	979	198
624	20250307	105400	9276451	979	979	979	979	0
625	20250307	105300	9276451	979	979	979	979	0
626	20250307	105200	9276451	979	979	979	979	0
627	20250307	105100	9276451	979	979	979	979	0
628	20250307	105000	9276451	979	979	979	979	1
629	20250307	104900	9275472	974	974	974	974	0
630	20250307	104800	9275472	974	974	974	974	0
631	20250307	104700	9275472	974	974	974	974	1
632	20250307	104600	9274498	979	979	979	979	0
633	20250307	104500	9274498	979	979	979	979	0
634	20250307	104400	9274498	979	979	979	979	0
635	20250307	104300	9274498	979	979	979	970	4002
636	20250307	104200	5382462	980	980	980	980	0
637	20250307	104100	5382462	980	980	980	980	0
638	20250307	104000	5382462	980	980	980	980	7
639	20250307	103900	5375602	980	980	980	980	0
640	20250307	103800	5375602	980	979	980	979	2
641	20250307	103700	5373643	980	980	980	980	0
642	20250307	103600	5373643	980	980	980	980	0
643	20250307	103500	5373643	980	980	980	980	0
644	20250307	103400	5373643	980	978	980	978	19
645	20250307	103300	5355039	978	979	979	978	992
646	20250307	103200	4384179	980	980	980	980	1
647	20250307	103100	4383199	979	979	979	979	0
648	20250307	103000	4383199	979	979	979	979	0
649	20250307	102900	4383199	979	979	979	979	17
650	20250307	102800	4366556	979	980	980	979	371
651	20250307	102700	4003091	980	981	981	980	38
652	20250307	102600	3965848	983	983	983	983	0
653	20250307	102500	3965848	983	983	983	983	0
654	20250307	102400	3965848	983	983	983	983	0
655	20250307	102300	3965848	983	983	983	983	0
656	20250307	102200	3965848	983	983	983	983	0
657	20250307	102100	3965848	983	983	983	983	0
658	20250307	102000	3965848	983	983	983	983	0
659	20250307	101900	3965848	983	983	983	983	0
660	20250307	101800	3965848	983	983	983	983	0
661	20250307	101700	3965848	983	983	983	983	4
662	20250307	101600	3961916	983	983	983	983	0
663	20250307	101500	3961916	983	983	983	983	0
664	20250307	101400	3961916	983	983	983	983	0
665	20250307	101300	3961916	983	983	983	983	0
666	20250307	101200	3961916	983	983	983	983	0
667	20250307	101100	3961916	983	983	983	983	1
668	20250307	101000	3960933	983	983	983	983	0
669	20250307	100900	3960933	983	983	983	983	0
670	20250307	100800	3960933	983	983	983	983	0
671	20250307	100700	3960933	983	983	983	983	1
672	20250307	100600	3959950	983	983	983	983	0
673	20250307	100500	3959950	983	983	983	983	101
674	20250307	100400	3860667	983	983	983	983	100
675	20250307	100300	3762367	983	983	983	983	0
676	20250307	100200	3762367	983	983	983	983	1
677	20250307	100100	3761384	983	983	983	983	0
678	20250307	100000	3761384	983	983	983	983	0
679	20250307	095900	3761384	983	983	983	983	0
680	20250307	095800	3761384	983	983	983	983	0
681	20250307	095700	3761384	983	983	983	983	0
682	20250307	095600	3761384	983	983	983	983	0
683	20250307	095500	3761384	983	983	983	983	150
684	20250307	095400	3613934	983	983	983	983	0
685	20250307	095300	3613934	983	983	983	983	10
686	20250307	095200	3604104	983	983	983	983	0
687	20250307	095100	3604104	983	983	983	983	0
688	20250307	095000	3604104	983	983	983	983	0
689	20250307	094900	3604104	983	980	983	980	85
690	20250307	094800	3520675	980	980	980	980	1
691	20250307	094700	3519695	980	980	980	980	0
692	20250307	094600	3519695	980	980	980	980	17
693	20250307	094500	3503035	980	980	980	980	0
694	20250307	094400	3503035	980	980	980	980	0
695	20250307	094300	3503035	980	980	980	980	5
696	20250307	094200	3498135	980	980	980	980	0
697	20250307	094100	3498135	980	980	980	980	0
698	20250307	094000	3498135	980	980	980	980	0
699	20250307	093900	3498135	980	980	980	980	205
700	20250307	093800	3297235	980	980	980	980	0
701	20250307	093700	3297235	980	980	980	980	34
702	20250307	093600	3263915	984	984	984	984	0
703	20250307	093500	3263915	984	984	984	984	1
704	20250307	093400	3262931	985	985	985	985	0
705	20250307	093300	3262931	985	985	985	985	0
706	20250307	093200	3262931	985	985	985	985	0
707	20250307	093100	3262931	985	985	985	985	0
708	20250307	093000	3262931	985	985	985	985	9
709	20250307	092900	3254066	985	985	985	985	0
710	20250307	092800	3254066	985	979	985	979	300
711	20250307	092700	2959820	985	985	985	985	0
712	20250307	092600	2959820	985	979	985	979	2
713	20250307	092500	2957856	978	981	982	978	120
714	20250307	092400	2840021	981	981	981	981	0
715	20250307	092300	2840021	981	981	981	981	1
716	20250307	092200	2839040	981	981	981	981	6
717	20250307	092100	2833154	981	981	981	981	0
718	20250307	092000	2833154	981	981	981	981	0
719	20250307	091900	2833154	981	981	981	981	1
720	20250307	091800	2832173	982	982	982	982	0
721	20250307	091700	2832173	982	982	982	982	0
722	20250307	091600	2832173	982	982	982	982	0
723	20250307	091500	2832173	982	982	982	982	0
724	20250307	091400	2832173	982	982	982	982	0
725	20250307	091300	2832173	982	975	982	970	1481
726	20250307	091200	1391176	975	975	975	975	30
727	20250307	091100	1361926	982	982	982	982	0
728	20250307	091000	1361926	982	982	982	982	0
729	20250307	090900	1361926	982	982	982	982	18
730	20250307	090800	1344250	982	982	982	982	1
731	20250307	090700	1343268	975	975	975	975	0
732	20250307	090600	1343268	975	975	975	975	0
733	20250307	090500	1343268	975	972	982	972	133
734	20250307	090400	1213952	983	983	983	983	0
735	20250307	090300	1213952	983	983	983	983	0
736	20250307	090200	1213952	983	983	983	983	1
737	20250307	090100	1212969	981	981	981	981	10
738	20250307	090000	1203159	981	984	984	981	1225