KissMeData/036630/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192200	53110174	427	427	427	427	13018
3	20250305	192100	53110174	427	427	427	427	0
4	20250305	192000	53110174	427	427	427	427	0
5	20250305	191900	53110174	427	427	427	427	0
6	20250305	191800	53110174	427	427	427	427	0
7	20250305	191700	53110174	427	427	427	427	0
8	20250305	191600	53110174	427	427	427	427	0
9	20250305	191500	53110174	427	427	427	427	0
10	20250305	191400	53110174	427	427	427	427	0
11	20250305	191300	53110174	427	427	427	427	0
12	20250305	191200	53110174	427	427	427	427	0
13	20250305	191100	53110174	427	427	427	427	0
14	20250305	191000	53110174	427	427	427	427	0
15	20250305	190900	53110174	427	427	427	427	0
16	20250305	190800	53110174	427	427	427	427	0
17	20250305	190700	53110174	427	427	427	427	0
18	20250305	190600	53110174	427	427	427	427	0
19	20250305	190500	53110174	427	427	427	427	0
20	20250305	190400	53110174	427	427	427	427	0
21	20250305	190300	53110174	427	427	427	427	0
22	20250305	190200	53110174	427	427	427	427	0
23	20250305	190100	53110174	427	427	427	427	0
24	20250305	190000	53110174	427	427	427	427	0
25	20250305	185900	53110174	427	427	427	427	0
26	20250305	185800	53110174	427	427	427	427	0
27	20250305	185700	53110174	427	427	427	427	0
28	20250305	185600	53110174	427	427	427	427	0
29	20250305	185500	53110174	427	427	427	427	0
30	20250305	185400	53110174	427	427	427	427	0
31	20250305	185300	53110174	427	427	427	427	0
32	20250305	185200	53110174	427	427	427	427	13018
33	20250305	185100	53110174	427	427	427	427	0
34	20250305	185000	53110174	427	427	427	427	0
35	20250305	184900	53110174	427	427	427	427	0
36	20250305	184800	53110174	427	427	427	427	0
37	20250305	184700	53110174	427	427	427	427	0
38	20250305	184600	53110174	427	427	427	427	0
39	20250305	184500	53110174	427	427	427	427	0
40	20250305	184400	53110174	427	427	427	427	0
41	20250305	184300	53110174	427	427	427	427	0
42	20250305	184200	53110174	427	427	427	427	0
43	20250305	184100	53110174	427	427	427	427	0
44	20250305	184000	53110174	427	427	427	427	0
45	20250305	183900	53110174	427	427	427	427	0
46	20250305	183800	53110174	427	427	427	427	0
47	20250305	183700	53110174	427	427	427	427	0
48	20250305	183600	53110174	427	427	427	427	0
49	20250305	183500	53110174	427	427	427	427	0
50	20250305	183400	53110174	427	427	427	427	0
51	20250305	183300	53110174	427	427	427	427	0
52	20250305	183200	53110174	427	427	427	427	0
53	20250305	183100	53110174	427	427	427	427	0
54	20250305	183000	53110174	427	427	427	427	0
55	20250305	182900	53110174	427	427	427	427	0
56	20250305	182800	53110174	427	427	427	427	0
57	20250305	182700	53110174	427	427	427	427	0
58	20250305	182600	53110174	427	427	427	427	0
59	20250305	182500	53110174	427	427	427	427	0
60	20250305	182400	53110174	427	427	427	427	0
61	20250305	182300	53110174	427	427	427	427	0
62	20250305	182200	53110174	427	427	427	427	13018
63	20250305	182100	53110174	427	427	427	427	0
64	20250305	182000	53110174	427	427	427	427	0
65	20250305	181900	53110174	427	427	427	427	0
66	20250305	181800	53110174	427	427	427	427	0
67	20250305	181700	53110174	427	427	427	427	0
68	20250305	181600	53110174	427	427	427	427	0
69	20250305	181500	53110174	427	427	427	427	0
70	20250305	181400	53110174	427	427	427	427	0
71	20250305	181300	53110174	427	427	427	427	0
72	20250305	181200	53110174	427	427	427	427	0
73	20250305	181100	53110174	427	427	427	427	0
74	20250305	181000	53110174	427	427	427	427	0
75	20250305	180900	53110174	427	427	427	427	0
76	20250305	180800	53110174	427	427	427	427	0
77	20250305	180700	53110174	427	427	427	427	0
78	20250305	180600	53110174	427	427	427	427	0
79	20250305	180500	53110174	427	427	427	427	0
80	20250305	180400	53110174	427	427	427	427	0
81	20250305	180300	53110174	427	427	427	427	0
82	20250305	180200	53110174	427	427	427	427	0
83	20250305	180100	53110174	427	427	427	427	0
84	20250305	180000	53110174	427	427	427	427	0
85	20250305	175900	53110174	427	427	427	427	0
86	20250305	175800	53110174	427	427	427	427	0
87	20250305	175700	53110174	427	427	427	427	0
88	20250305	175600	53110174	427	427	427	427	0
89	20250305	175500	53110174	427	427	427	427	0
90	20250305	175400	53110174	427	427	427	427	0
91	20250305	175300	53110174	427	427	427	427	0
92	20250305	175200	53110174	427	427	427	427	13018
93	20250305	175100	53110174	427	427	427	427	0
94	20250305	175000	53110174	427	427	427	427	0
95	20250305	174900	53110174	427	427	427	427	0
96	20250305	174800	53110174	427	427	427	427	0
97	20250305	174700	53110174	427	427	427	427	0
98	20250305	174600	53110174	427	427	427	427	0
99	20250305	174500	53110174	427	427	427	427	0
100	20250305	174400	53110174	427	427	427	427	0
101	20250305	174300	53110174	427	427	427	427	0
102	20250305	174200	53110174	427	427	427	427	0
103	20250305	174100	53110174	427	427	427	427	0
104	20250305	174000	53110174	427	427	427	427	0
105	20250305	173900	53110174	427	427	427	427	0
106	20250305	173800	53110174	427	427	427	427	0
107	20250305	173700	53110174	427	427	427	427	0
108	20250305	173600	53110174	427	427	427	427	0
109	20250305	173500	53110174	427	427	427	427	0
110	20250305	173400	53110174	427	427	427	427	0
111	20250305	173300	53110174	427	427	427	427	0
112	20250305	173200	53110174	427	427	427	427	0
113	20250305	173100	53110174	427	427	427	427	0
114	20250305	173000	53110174	427	427	427	427	0
115	20250305	172900	53110174	427	427	427	427	0
116	20250305	172800	53110174	427	427	427	427	0
117	20250305	172700	53110174	427	427	427	427	0
118	20250305	172600	53110174	427	427	427	427	0
119	20250305	172500	53110174	427	427	427	427	0
120	20250305	172400	53110174	427	427	427	427	0
121	20250305	172300	53110174	427	427	427	427	0
122	20250305	172200	53110174	427	427	427	427	13018
123	20250305	172100	53110174	427	427	427	427	0
124	20250305	172000	53110174	427	427	427	427	0
125	20250305	171900	53110174	427	427	427	427	0
126	20250305	171800	53110174	427	427	427	427	0
127	20250305	171700	53110174	427	427	427	427	0
128	20250305	171600	53110174	427	427	427	427	0
129	20250305	171500	53110174	427	427	427	427	0
130	20250305	171400	53110174	427	427	427	427	0
131	20250305	171300	53110174	427	427	427	427	0
132	20250305	171200	53110174	427	427	427	427	0
133	20250305	171100	53110174	427	427	427	427	0
134	20250305	171000	53110174	427	427	427	427	0
135	20250305	170900	53110174	427	427	427	427	0
136	20250305	170800	53110174	427	427	427	427	0
137	20250305	170700	53110174	427	427	427	427	0
138	20250305	170600	53110174	427	427	427	427	0
139	20250305	170500	53110174	427	427	427	427	0
140	20250305	170400	53110174	427	427	427	427	0
141	20250305	170300	53110174	427	427	427	427	0
142	20250305	170200	53110174	427	427	427	427	0
143	20250305	170100	53110174	427	427	427	427	0
144	20250305	170000	53110174	427	427	427	427	0
145	20250305	165900	53110174	427	427	427	427	0
146	20250305	165800	53110174	427	427	427	427	0
147	20250305	165700	53110174	427	427	427	427	0
148	20250305	165600	53110174	427	427	427	427	0
149	20250305	165500	53110174	427	427	427	427	0
150	20250305	165400	53110174	427	427	427	427	0
151	20250305	165300	53110174	427	427	427	427	0
152	20250305	165200	53110174	427	427	427	427	13018
153	20250305	165100	53110174	427	427	427	427	0
154	20250305	165000	53110174	427	427	427	427	0
155	20250305	164900	53110174	427	427	427	427	0
156	20250305	164800	53110174	427	427	427	427	0
157	20250305	164700	53110174	427	427	427	427	0
158	20250305	164600	53110174	427	427	427	427	0
159	20250305	164500	53110174	427	427	427	427	0
160	20250305	164400	53110174	427	427	427	427	0
161	20250305	164300	53110174	427	427	427	427	0
162	20250305	164200	53110174	427	427	427	427	0
163	20250305	164100	53110174	427	427	427	427	0
164	20250305	164000	53110174	427	427	427	427	0
165	20250305	163900	53110174	427	427	427	427	0
166	20250305	163800	53110174	427	427	427	427	0
167	20250305	163700	53110174	427	427	427	427	0
168	20250305	163600	53110174	427	427	427	427	0
169	20250305	163500	53110174	427	427	427	427	0
170	20250305	163400	53110174	427	427	427	427	0
171	20250305	163300	53110174	427	427	427	427	0
172	20250305	163200	53110174	427	427	427	427	0
173	20250305	163100	53110174	427	427	427	427	0
174	20250305	163000	53110174	427	427	427	427	0
175	20250305	162900	53110174	427	427	427	427	0
176	20250305	162800	53110174	427	427	427	427	0
177	20250305	162700	53110174	427	427	427	427	0
178	20250305	162600	53110174	427	427	427	427	0
179	20250305	162500	53110174	427	427	427	427	0
180	20250305	162400	53110174	427	427	427	427	0
181	20250305	162300	53110174	427	427	427	427	0
182	20250305	162200	53110174	427	427	427	427	13018
183	20250305	162100	53110174	427	427	427	427	0
184	20250305	162000	53110174	427	427	427	427	0
185	20250305	161900	53110174	427	427	427	427	0
186	20250305	161800	53110174	427	427	427	427	0
187	20250305	161700	53110174	427	427	427	427	0
188	20250305	161600	53110174	427	427	427	427	0
189	20250305	161500	53110174	427	427	427	427	0
190	20250305	161400	53110174	427	427	427	427	0
191	20250305	161300	53110174	427	427	427	427	0
192	20250305	161200	53110174	427	427	427	427	0
193	20250305	161100	53110174	427	427	427	427	0
194	20250305	161000	53110174	427	427	427	427	0
195	20250305	160900	53110174	427	427	427	427	0
196	20250305	160800	53110174	427	427	427	427	0
197	20250305	160700	53110174	427	427	427	427	0
198	20250305	160600	53110174	427	427	427	427	0
199	20250305	160500	53110174	427	427	427	427	0
200	20250305	160400	53110174	427	427	427	427	0
201	20250305	160300	53110174	427	427	427	427	0
202	20250305	160200	53110174	427	427	427	427	0
203	20250305	160100	53110174	427	427	427	427	0
204	20250305	160000	53110174	427	427	427	427	0
205	20250305	155900	53110174	427	427	427	427	0
206	20250305	155800	53110174	427	427	427	427	0
207	20250305	155700	53110174	427	427	427	427	0
208	20250305	155600	53110174	427	427	427	427	0
209	20250305	155500	53110174	427	427	427	427	0
210	20250305	155400	53110174	427	427	427	427	0
211	20250305	155300	53110174	427	427	427	427	0
212	20250305	155200	53110174	427	427	427	427	13018
213	20250305	155100	53110174	427	427	427	427	0
214	20250305	155000	53110174	427	427	427	427	0
215	20250305	154900	53110174	427	427	427	427	0
216	20250305	154800	53110174	427	427	427	427	0
217	20250305	154700	53110174	427	427	427	427	0
218	20250305	154600	53110174	427	427	427	427	0
219	20250305	154500	53110174	427	427	427	427	0
220	20250305	154400	53110174	427	427	427	427	0
221	20250305	154300	53110174	427	427	427	427	0
222	20250305	154200	53110174	427	427	427	427	0
223	20250305	154100	53110174	427	427	427	427	0
224	20250305	154000	53110174	427	427	427	427	0
225	20250305	153900	53110174	427	427	427	427	0
226	20250305	153800	53110174	427	427	427	427	0
227	20250305	153700	53110174	427	427	427	427	0
228	20250305	153600	53110174	427	427	427	427	0
229	20250305	153500	53110174	427	427	427	427	0
230	20250305	153400	53110174	427	427	427	427	0
231	20250305	153300	53110174	427	427	427	427	0
232	20250305	153200	53110174	427	427	427	427	0
233	20250305	153100	53110174	427	427	427	427	0
234	20250305	153000	53110174	427	427	427	427	13018
235	20250305	152900	47551488	427	427	427	427	0
236	20250305	152800	47551488	427	427	427	427	0
237	20250305	152700	47551488	427	427	427	427	0
238	20250305	152600	47551488	427	427	427	427	0
239	20250305	152500	47551488	427	427	427	427	0
240	20250305	152400	47551488	427	427	427	427	0
241	20250305	152300	47551488	427	427	427	427	0
242	20250305	152200	47551488	427	427	427	427	0
243	20250305	152100	47551488	427	427	427	427	0
244	20250305	152000	47551488	427	427	427	427	0
245	20250305	151900	47551488	427	427	427	427	4
246	20250305	151800	47549780	429	429	429	429	0
247	20250305	151700	47549780	429	429	429	429	6658
248	20250305	151600	44693498	428	427	428	427	14
249	20250305	151500	44687510	429	429	429	429	0
250	20250305	151400	44687510	429	429	429	429	0
251	20250305	151300	44687510	429	429	429	429	0
252	20250305	151200	44687510	429	429	429	429	4
253	20250305	151100	44685794	429	429	429	429	0
254	20250305	151000	44685794	429	429	429	429	1
255	20250305	150900	44685365	429	429	429	429	0
256	20250305	150800	44685365	429	429	429	429	0
257	20250305	150700	44685365	429	429	429	429	0
258	20250305	150600	44685365	429	429	429	429	252
259	20250305	150500	44577257	427	427	427	427	0
260	20250305	150400	44577257	427	427	427	427	4
261	20250305	150300	44575549	429	429	429	429	0
262	20250305	150200	44575549	429	429	429	429	10
263	20250305	150100	44571259	428	428	428	428	1186
264	20250305	150000	44063651	427	427	427	427	0
265	20250305	145900	44063651	427	427	427	427	0
266	20250305	145800	44063651	427	427	427	427	379
267	20250305	145700	43901818	427	427	427	427	0
268	20250305	145600	43901818	427	427	427	427	0
269	20250305	145500	43901818	427	427	427	427	4
270	20250305	145400	43900110	428	429	429	428	834
271	20250305	145300	43543138	427	427	427	427	0
272	20250305	145200	43543138	427	427	427	427	4
273	20250305	145100	43541430	429	429	429	429	10
274	20250305	145000	43537140	426	426	426	426	1649
275	20250305	144900	42834666	426	426	426	426	1836
276	20250305	144800	42052530	426	426	426	426	4
277	20250305	144700	42050826	429	429	429	429	0
278	20250305	144600	42050826	429	429	429	429	0
279	20250305	144500	42050826	429	429	429	429	0
280	20250305	144400	42050826	429	429	429	429	0
281	20250305	144300	42050826	429	429	429	429	0
282	20250305	144200	42050826	429	426	429	426	24468
283	20250305	144100	31583133	427	427	427	427	0
284	20250305	144000	31583133	427	427	427	427	1
285	20250305	143900	31582706	427	427	427	427	5
286	20250305	143800	31580571	427	427	427	427	0
287	20250305	143700	31580571	427	427	427	427	0
288	20250305	143600	31580571	427	427	427	427	0
289	20250305	143500	31580571	427	427	427	427	0
290	20250305	143400	31580571	427	427	427	427	10
291	20250305	143300	31576301	427	427	427	427	0
292	20250305	143200	31576301	427	427	427	427	10
293	20250305	143100	31572031	427	427	427	427	20
294	20250305	143000	31563491	427	427	427	427	1
295	20250305	142900	31563064	427	427	427	427	0
296	20250305	142800	31563064	427	427	427	427	0
297	20250305	142700	31563064	427	427	427	427	0
298	20250305	142600	31563064	427	427	427	427	0
299	20250305	142500	31563064	427	427	427	427	0
300	20250305	142400	31563064	427	427	427	427	0
301	20250305	142300	31563064	427	427	427	427	21
302	20250305	142200	31554097	427	427	427	427	0
303	20250305	142100	31554097	427	427	427	427	20
304	20250305	142000	31545557	427	427	427	427	1
305	20250305	141900	31545130	427	427	427	427	16
306	20250305	141800	31538298	427	427	427	427	0
307	20250305	141700	31538298	427	427	427	427	0
308	20250305	141600	31538298	427	426	427	426	51
309	20250305	141500	31516522	427	427	427	427	0
310	20250305	141400	31516522	427	427	427	427	0
311	20250305	141300	31516522	427	427	427	427	0
312	20250305	141200	31516522	427	427	427	427	0
313	20250305	141100	31516522	427	427	427	427	0
314	20250305	141000	31516522	427	427	427	427	1
315	20250305	140900	31516095	427	427	427	427	0
316	20250305	140800	31516095	427	427	427	427	10
317	20250305	140700	31511825	427	427	427	427	0
318	20250305	140600	31511825	427	427	427	427	1
319	20250305	140500	31511398	426	426	426	426	0
320	20250305	140400	31511398	426	426	426	426	100
321	20250305	140300	31468798	426	426	426	426	0
322	20250305	140200	31468798	426	426	426	426	0
323	20250305	140100	31468798	426	426	426	426	38
324	20250305	140000	31452610	427	427	427	427	1
325	20250305	135900	31452183	427	427	427	427	0
326	20250305	135800	31452183	427	427	427	427	0
327	20250305	135700	31452183	427	427	427	427	0
328	20250305	135600	31452183	427	427	427	427	0
329	20250305	135500	31452183	427	427	427	427	0
330	20250305	135400	31452183	427	427	427	427	0
331	20250305	135300	31452183	427	427	427	427	10
332	20250305	135200	31447913	426	426	426	426	0
333	20250305	135100	31447913	426	426	426	426	0
334	20250305	135000	31447913	426	426	426	426	445
335	20250305	134900	31258343	426	426	426	426	300
336	20250305	134800	31130543	427	427	427	427	0
337	20250305	134700	31130543	427	427	427	427	0
338	20250305	134600	31130543	427	427	427	427	0
339	20250305	134500	31130543	427	427	427	427	0
340	20250305	134400	31130543	427	427	427	427	0
341	20250305	134300	31130543	427	427	427	427	3
342	20250305	134200	31129262	427	427	427	427	0
343	20250305	134100	31129262	427	427	427	427	0
344	20250305	134000	31129262	427	427	427	427	1
345	20250305	133900	31128835	427	427	427	427	0
346	20250305	133800	31128835	427	427	427	427	9
347	20250305	133700	31124992	427	427	427	427	0
348	20250305	133600	31124992	427	427	427	427	0
349	20250305	133500	31124992	427	427	427	427	0
350	20250305	133400	31124992	427	427	427	427	0
351	20250305	133300	31124992	427	427	427	427	0
352	20250305	133200	31124992	427	427	427	427	0
353	20250305	133100	31124992	427	427	427	427	0
354	20250305	133000	31124992	427	427	427	427	1
355	20250305	132900	31124565	427	427	427	427	0
356	20250305	132800	31124565	427	427	427	427	0
357	20250305	132700	31124565	427	427	427	427	0
358	20250305	132600	31124565	427	427	427	427	0
359	20250305	132500	31124565	427	427	427	427	0
360	20250305	132400	31124565	427	427	427	427	0
361	20250305	132300	31124565	427	427	427	427	10
362	20250305	132200	31120295	425	426	426	425	2000
363	20250305	132100	30269716	426	426	426	426	12
364	20250305	132000	30264604	426	426	426	426	0
365	20250305	131900	30264604	426	426	426	426	0
366	20250305	131800	30264604	426	426	426	426	0
367	20250305	131700	30264604	426	426	426	426	0
368	20250305	131600	30264604	426	426	426	426	0
369	20250305	131500	30264604	426	426	426	426	0
370	20250305	131400	30264604	426	426	426	426	0
371	20250305	131300	30264604	426	426	426	426	0
372	20250305	131200	30264604	426	426	426	426	0
373	20250305	131100	30264604	426	426	426	426	0
374	20250305	131000	30264604	426	426	426	426	0
375	20250305	130900	30264604	426	426	426	426	0
376	20250305	130800	30264604	426	426	426	426	0
377	20250305	130700	30264604	426	426	426	426	0
378	20250305	130600	30264604	426	426	426	426	0
379	20250305	130500	30264604	426	426	426	426	0
380	20250305	130400	30264604	426	426	426	426	0
381	20250305	130300	30264604	426	426	426	426	0
382	20250305	130200	30264604	426	426	426	426	0
383	20250305	130100	30264604	426	426	426	426	0
384	20250305	130000	30264604	426	427	427	426	387
385	20250305	125900	30099741	427	427	427	427	201
386	20250305	125800	30013914	427	427	427	427	0
387	20250305	125700	30013914	427	427	427	427	10
388	20250305	125600	30009644	425	425	425	425	0
389	20250305	125500	30009644	425	425	425	425	0
390	20250305	125400	30009644	425	425	425	425	0
391	20250305	125300	30009644	425	425	425	425	0
392	20250305	125200	30009644	425	425	425	425	0
393	20250305	125100	30009644	425	425	425	425	0
394	20250305	125000	30009644	425	425	425	425	0
395	20250305	124900	30009644	425	425	425	425	0
396	20250305	124800	30009644	425	425	425	425	0
397	20250305	124700	30009644	425	425	425	425	0
398	20250305	124600	30009644	425	426	426	425	1500
399	20250305	124500	29371573	426	426	426	426	1
400	20250305	124400	29371147	427	427	427	427	0
401	20250305	124300	29371147	427	427	427	427	0
402	20250305	124200	29371147	427	427	427	427	0
403	20250305	124100	29371147	427	427	427	427	0
404	20250305	124000	29371147	427	426	427	426	9414
405	20250305	123900	25352751	426	426	426	426	0
406	20250305	123800	25352751	426	426	426	426	2716
407	20250305	123700	24195735	426	426	426	426	0
408	20250305	123600	24195735	426	426	426	426	0
409	20250305	123500	24195735	426	426	426	426	0
410	20250305	123400	24195735	426	426	426	426	0
411	20250305	123300	24195735	426	426	426	426	0
412	20250305	123200	24195735	426	426	426	426	0
413	20250305	123100	24195735	426	426	426	426	30
414	20250305	123000	24182955	426	426	426	426	8
415	20250305	122900	24179547	426	426	426	426	0
416	20250305	122800	24179547	426	426	426	426	0
417	20250305	122700	24179547	426	426	426	426	0
418	20250305	122600	24179547	426	426	426	426	0
419	20250305	122500	24179547	426	426	426	426	0
420	20250305	122400	24179547	426	426	426	426	0
421	20250305	122300	24179547	426	426	426	426	1
422	20250305	122200	24179121	426	426	426	426	45
423	20250305	122100	24159951	424	424	424	424	0
424	20250305	122000	24159951	424	425	425	424	10226
425	20250305	121900	19823996	426	426	426	426	0
426	20250305	121800	19823996	426	426	426	426	400
427	20250305	121700	19653596	426	426	426	426	350
428	20250305	121600	19504496	426	426	426	426	0
429	20250305	121500	19504496	426	426	426	426	0
430	20250305	121400	19504496	426	426	426	426	0
431	20250305	121300	19504496	426	426	426	426	0
432	20250305	121200	19504496	426	426	426	426	0
433	20250305	121100	19504496	426	426	426	426	0
434	20250305	121000	19504496	426	426	426	426	1
435	20250305	120900	19504070	426	426	426	426	0
436	20250305	120800	19504070	426	426	426	426	0
437	20250305	120700	19504070	426	425	426	425	1035
438	20250305	120600	19064185	426	426	426	426	2
439	20250305	120500	19063333	426	426	426	426	0
440	20250305	120400	19063333	426	426	426	426	0
441	20250305	120300	19063333	426	426	426	426	0
442	20250305	120200	19063333	426	426	426	426	0
443	20250305	120100	19063333	426	426	426	426	0
444	20250305	120000	19063333	426	426	426	426	1
445	20250305	115900	19062907	426	426	426	426	0
446	20250305	115800	19062907	426	426	426	426	0
447	20250305	115700	19062907	426	426	426	426	0
448	20250305	115600	19062907	426	426	426	426	0
449	20250305	115500	19062907	426	426	426	426	0
450	20250305	115400	19062907	426	426	426	426	10
451	20250305	115300	19058647	425	425	425	425	0
452	20250305	115200	19058647	425	425	425	425	0
453	20250305	115100	19058647	425	425	425	425	0
454	20250305	115000	19058647	425	426	426	425	251
455	20250305	114900	18951971	426	426	426	426	0
456	20250305	114800	18951971	426	426	426	426	0
457	20250305	114700	18951971	426	426	426	426	0
458	20250305	114600	18951971	426	426	426	426	0
459	20250305	114500	18951971	426	426	426	426	0
460	20250305	114400	18951971	426	426	426	426	0
461	20250305	114300	18951971	426	426	426	426	0
462	20250305	114200	18951971	426	426	426	426	0
463	20250305	114100	18951971	426	426	426	426	0
464	20250305	114000	18951971	426	426	426	426	1
465	20250305	113900	18951545	426	426	426	426	0
466	20250305	113800	18951545	426	426	426	426	0
467	20250305	113700	18951545	426	426	426	426	0
468	20250305	113600	18951545	426	426	426	426	10
469	20250305	113500	18947285	425	425	425	425	124
470	20250305	113400	18894585	426	426	426	426	0
471	20250305	113300	18894585	426	426	426	426	253
472	20250305	113200	18786807	426	426	426	426	0
473	20250305	113100	18786807	426	426	426	426	0
474	20250305	113000	18786807	426	426	426	426	0
475	20250305	112900	18786807	426	426	426	426	0
476	20250305	112800	18786807	426	426	426	426	0
477	20250305	112700	18786807	426	426	426	426	0
478	20250305	112600	18786807	426	426	426	426	0
479	20250305	112500	18786807	426	426	426	426	0
480	20250305	112400	18786807	426	425	426	425	607
481	20250305	112300	18528515	426	426	426	426	0
482	20250305	112200	18528515	426	426	426	426	0
483	20250305	112100	18528515	426	426	426	426	10
484	20250305	112000	18524255	423	426	426	423	901
485	20250305	111900	18142000	426	426	426	426	0
486	20250305	111800	18142000	426	426	426	426	7
487	20250305	111700	18139018	426	426	426	426	0
488	20250305	111600	18139018	426	426	426	426	0
489	20250305	111500	18139018	426	426	426	426	0
490	20250305	111400	18139018	426	426	426	426	0
491	20250305	111300	18139018	426	426	426	426	0
492	20250305	111200	18139018	426	426	426	426	0
493	20250305	111100	18139018	426	426	426	426	0
494	20250305	111000	18139018	426	426	426	426	1
495	20250305	110900	18138592	426	426	426	426	0
496	20250305	110800	18138592	426	426	426	426	0
497	20250305	110700	18138592	426	426	426	426	21
498	20250305	110600	18129646	424	424	424	424	0
499	20250305	110500	18129646	424	424	424	424	0
500	20250305	110400	18129646	424	424	424	424	2
501	20250305	110300	18128798	424	424	424	424	0
502	20250305	110200	18128798	424	426	426	424	9
503	20250305	110100	18124980	426	426	426	426	0
504	20250305	110000	18124980	426	427	427	426	6
505	20250305	105900	18122423	427	427	427	427	0
506	20250305	105800	18122423	427	427	427	427	5
507	20250305	105700	18120288	425	426	426	425	263
508	20250305	105600	18008263	426	425	426	425	18236
509	20250305	105500	10256438	425	425	425	425	0
510	20250305	105400	10256438	425	425	425	425	0
511	20250305	105300	10256438	425	425	425	425	0
512	20250305	105200	10256438	425	425	425	425	1
513	20250305	105100	10256013	424	424	424	424	283
514	20250305	105000	10136021	425	425	425	425	1
515	20250305	104900	10135596	425	425	425	425	4
516	20250305	104800	10133896	425	425	425	425	0
517	20250305	104700	10133896	425	425	425	425	0
518	20250305	104600	10133896	425	425	425	425	0
519	20250305	104500	10133896	425	425	425	425	0
520	20250305	104400	10133896	425	425	425	425	3
521	20250305	104300	10132621	425	425	425	425	0
522	20250305	104200	10132621	425	425	425	425	0
523	20250305	104100	10132621	425	425	425	425	5
524	20250305	104000	10130496	425	425	425	425	1
525	20250305	103900	10130071	425	425	425	425	0
526	20250305	103800	10130071	425	425	425	425	4
527	20250305	103700	10128371	425	425	425	425	0
528	20250305	103600	10128371	425	425	425	425	0
529	20250305	103500	10128371	425	425	425	425	0
530	20250305	103400	10128371	425	425	425	425	0
531	20250305	103300	10128371	425	425	425	425	0
532	20250305	103200	10128371	425	425	425	425	0
533	20250305	103100	10128371	425	425	425	425	0
534	20250305	103000	10128371	425	425	425	425	1
535	20250305	102900	10127946	425	425	425	425	0
536	20250305	102800	10127946	425	425	425	425	10
537	20250305	102700	10123696	424	424	424	424	24
538	20250305	102600	10113520	425	425	425	425	0
539	20250305	102500	10113520	425	425	425	425	40
540	20250305	102400	10096520	425	425	425	425	0
541	20250305	102300	10096520	425	425	425	425	39
542	20250305	102200	10079945	424	424	424	424	5135
543	20250305	102100	7902705	424	424	424	424	0
544	20250305	102000	7902705	424	424	424	424	2
545	20250305	101900	7901857	424	424	424	424	17
546	20250305	101800	7894649	424	424	424	424	0
547	20250305	101700	7894649	424	424	424	424	0
548	20250305	101600	7894649	424	424	424	424	8
549	20250305	101500	7891257	423	423	423	423	0
550	20250305	101400	7891257	423	423	423	423	2
551	20250305	101300	7890411	424	424	424	424	0
552	20250305	101200	7890411	424	424	424	424	10
553	20250305	101100	7886171	423	423	423	423	0
554	20250305	101000	7886171	423	423	423	423	0
555	20250305	100900	7886171	423	423	423	423	0
556	20250305	100800	7886171	423	423	423	423	0
557	20250305	100700	7886171	423	423	423	423	0
558	20250305	100600	7886171	423	423	423	423	2
559	20250305	100500	7885325	424	424	424	424	0
560	20250305	100400	7885325	424	424	424	424	0
561	20250305	100300	7885325	424	424	424	424	0
562	20250305	100200	7885325	424	424	424	424	0
563	20250305	100100	7885325	424	424	424	424	0
564	20250305	100000	7885325	424	425	425	424	1387
565	20250305	095900	7297236	425	425	425	425	0
566	20250305	095800	7297236	425	425	425	425	5
567	20250305	095700	7295111	424	424	424	424	65
568	20250305	095600	7267551	424	424	424	424	1302
569	20250305	095500	6715503	424	424	424	424	1510
570	20250305	095400	6075263	423	423	423	423	0
571	20250305	095300	6075263	423	423	423	423	0
572	20250305	095200	6075263	423	423	423	423	2000
573	20250305	095100	5229263	424	424	424	424	0
574	20250305	095000	5229263	424	424	424	424	4001
575	20250305	094900	3532839	424	424	424	424	18
576	20250305	094800	3525207	424	424	424	424	0
577	20250305	094700	3525207	424	424	424	424	0
578	20250305	094600	3525207	424	424	424	424	31
579	20250305	094500	3512063	424	424	424	424	42
580	20250305	094400	3494255	424	424	424	424	100
581	20250305	094300	3451855	424	424	424	424	0
582	20250305	094200	3451855	424	424	424	424	1
583	20250305	094100	3451431	423	423	423	423	0
584	20250305	094000	3451431	423	423	423	423	0
585	20250305	093900	3451431	423	423	423	423	0
586	20250305	093800	3451431	423	423	423	423	2
587	20250305	093700	3450585	424	424	424	424	0
588	20250305	093600	3450585	424	424	424	424	20
589	20250305	093500	3442105	423	423	423	423	0
590	20250305	093400	3442105	423	423	423	423	0
591	20250305	093300	3442105	423	423	423	423	0
592	20250305	093200	3442105	423	423	423	423	1
593	20250305	093100	3441682	424	424	424	424	0
594	20250305	093000	3441682	424	424	424	424	1
595	20250305	092900	3441258	424	424	424	424	0
596	20250305	092800	3441258	424	424	424	424	6
597	20250305	092700	3438714	424	424	424	424	0
598	20250305	092600	3438714	424	424	424	424	0
599	20250305	092500	3438714	424	424	424	424	50
600	20250305	092400	3417514	424	424	424	424	1500
601	20250305	092300	2781514	423	423	423	423	6
602	20250305	092200	2778976	423	423	423	423	0
603	20250305	092100	2778976	423	423	423	423	0
604	20250305	092000	2778976	423	423	423	423	0
605	20250305	091900	2778976	423	423	423	423	0
606	20250305	091800	2778976	423	423	423	423	0
607	20250305	091700	2778976	423	423	423	423	0
608	20250305	091600	2778976	423	423	423	423	0
609	20250305	091500	2778976	423	423	423	423	0
610	20250305	091400	2778976	423	425	425	422	5577
611	20250305	091300	423300	425	425	425	425	356
612	20250305	091200	272000	425	425	425	425	0
613	20250305	091100	272000	425	425	425	425	5
614	20250305	091000	269875	425	425	425	425	1
615	20250305	090900	269450	425	425	425	425	0
616	20250305	090800	269450	425	425	425	425	0
617	20250305	090700	269450	425	425	425	425	0
618	20250305	090600	269450	425	425	425	425	31
619	20250305	090500	256275	425	425	425	425	1
620	20250305	090400	255850	425	425	425	425	0
621	20250305	090300	255850	425	425	425	425	0
622	20250305	090200	255850	425	425	425	425	386
623	20250305	090100	91800	425	425	425	425	0
624	20250305	090000	91800	425	425	425	425	216