KissMeData/204840/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204400	51637759	923	923	923	923	331
3	20250307	204300	51637759	923	923	923	923	0
4	20250307	204200	51637759	923	923	923	923	0
5	20250307	204100	51637759	923	923	923	923	0
6	20250307	204000	51637759	923	923	923	923	0
7	20250307	203900	51637759	923	923	923	923	0
8	20250307	203800	51637759	923	923	923	923	0
9	20250307	203700	51637759	923	923	923	923	0
10	20250307	203600	51637759	923	923	923	923	0
11	20250307	203500	51637759	923	923	923	923	0
12	20250307	203400	51637759	923	923	923	923	0
13	20250307	203300	51637759	923	923	923	923	0
14	20250307	203200	51637759	923	923	923	923	0
15	20250307	203100	51637759	923	923	923	923	0
16	20250307	203000	51637759	923	923	923	923	0
17	20250307	202900	51637759	923	923	923	923	0
18	20250307	202800	51637759	923	923	923	923	0
19	20250307	202700	51637759	923	923	923	923	0
20	20250307	202600	51637759	923	923	923	923	0
21	20250307	202500	51637759	923	923	923	923	0
22	20250307	202400	51637759	923	923	923	923	0
23	20250307	202300	51637759	923	923	923	923	0
24	20250307	202200	51637759	923	923	923	923	0
25	20250307	202100	51637759	923	923	923	923	0
26	20250307	202000	51637759	923	923	923	923	0
27	20250307	201900	51637759	923	923	923	923	0
28	20250307	201800	51637759	923	923	923	923	0
29	20250307	201700	51637759	923	923	923	923	0
30	20250307	201600	51637759	923	923	923	923	0
31	20250307	201500	51637759	923	923	923	923	0
32	20250307	201400	51637759	923	923	923	923	331
33	20250307	201300	51637759	923	923	923	923	0
34	20250307	201200	51637759	923	923	923	923	0
35	20250307	201100	51637759	923	923	923	923	0
36	20250307	201000	51637759	923	923	923	923	0
37	20250307	200900	51637759	923	923	923	923	0
38	20250307	200800	51637759	923	923	923	923	0
39	20250307	200700	51637759	923	923	923	923	0
40	20250307	200600	51637759	923	923	923	923	0
41	20250307	200500	51637759	923	923	923	923	0
42	20250307	200400	51637759	923	923	923	923	0
43	20250307	200300	51637759	923	923	923	923	0
44	20250307	200200	51637759	923	923	923	923	0
45	20250307	200100	51637759	923	923	923	923	0
46	20250307	200000	51637759	923	923	923	923	0
47	20250307	195900	51637759	923	923	923	923	0
48	20250307	195800	51637759	923	923	923	923	0
49	20250307	195700	51637759	923	923	923	923	0
50	20250307	195600	51637759	923	923	923	923	0
51	20250307	195500	51637759	923	923	923	923	0
52	20250307	195400	51637759	923	923	923	923	0
53	20250307	195300	51637759	923	923	923	923	0
54	20250307	195200	51637759	923	923	923	923	0
55	20250307	195100	51637759	923	923	923	923	0
56	20250307	195000	51637759	923	923	923	923	0
57	20250307	194900	51637759	923	923	923	923	0
58	20250307	194800	51637759	923	923	923	923	0
59	20250307	194700	51637759	923	923	923	923	0
60	20250307	194600	51637759	923	923	923	923	0
61	20250307	194500	51637759	923	923	923	923	0
62	20250307	194400	51637759	923	923	923	923	331
63	20250307	194300	51637759	923	923	923	923	0
64	20250307	194200	51637759	923	923	923	923	0
65	20250307	194100	51637759	923	923	923	923	0
66	20250307	194000	51637759	923	923	923	923	0
67	20250307	193900	51637759	923	923	923	923	0
68	20250307	193800	51637759	923	923	923	923	0
69	20250307	193700	51637759	923	923	923	923	0
70	20250307	193600	51637759	923	923	923	923	0
71	20250307	193500	51637759	923	923	923	923	0
72	20250307	193400	51637759	923	923	923	923	0
73	20250307	193300	51637759	923	923	923	923	0
74	20250307	193200	51637759	923	923	923	923	0
75	20250307	193100	51637759	923	923	923	923	0
76	20250307	193000	51637759	923	923	923	923	0
77	20250307	192900	51637759	923	923	923	923	0
78	20250307	192800	51637759	923	923	923	923	0
79	20250307	192700	51637759	923	923	923	923	0
80	20250307	192600	51637759	923	923	923	923	0
81	20250307	192500	51637759	923	923	923	923	0
82	20250307	192400	51637759	923	923	923	923	0
83	20250307	192300	51637759	923	923	923	923	0
84	20250307	192200	51637759	923	923	923	923	0
85	20250307	192100	51637759	923	923	923	923	0
86	20250307	192000	51637759	923	923	923	923	0
87	20250307	191900	51637759	923	923	923	923	0
88	20250307	191800	51637759	923	923	923	923	0
89	20250307	191700	51637759	923	923	923	923	0
90	20250307	191600	51637759	923	923	923	923	0
91	20250307	191500	51637759	923	923	923	923	0
92	20250307	191400	51637759	923	923	923	923	331
93	20250307	191300	51637759	923	923	923	923	0
94	20250307	191200	51637759	923	923	923	923	0
95	20250307	191100	51637759	923	923	923	923	0
96	20250307	191000	51637759	923	923	923	923	0
97	20250307	190900	51637759	923	923	923	923	0
98	20250307	190800	51637759	923	923	923	923	0
99	20250307	190700	51637759	923	923	923	923	0
100	20250307	190600	51637759	923	923	923	923	0
101	20250307	190500	51637759	923	923	923	923	0
102	20250307	190400	51637759	923	923	923	923	0
103	20250307	190300	51637759	923	923	923	923	0
104	20250307	190200	51637759	923	923	923	923	0
105	20250307	190100	51637759	923	923	923	923	0
106	20250307	190000	51637759	923	923	923	923	0
107	20250307	185900	51637759	923	923	923	923	0
108	20250307	185800	51637759	923	923	923	923	0
109	20250307	185700	51637759	923	923	923	923	0
110	20250307	185600	51637759	923	923	923	923	0
111	20250307	185500	51637759	923	923	923	923	0
112	20250307	185400	51637759	923	923	923	923	0
113	20250307	185300	51637759	923	923	923	923	0
114	20250307	185200	51637759	923	923	923	923	0
115	20250307	185100	51637759	923	923	923	923	0
116	20250307	185000	51637759	923	923	923	923	0
117	20250307	184900	51637759	923	923	923	923	0
118	20250307	184800	51637759	923	923	923	923	0
119	20250307	184700	51637759	923	923	923	923	0
120	20250307	184600	51637759	923	923	923	923	0
121	20250307	184500	51637759	923	923	923	923	0
122	20250307	184400	51637759	923	923	923	923	331
123	20250307	184300	51637759	923	923	923	923	0
124	20250307	184200	51637759	923	923	923	923	0
125	20250307	184100	51637759	923	923	923	923	0
126	20250307	184000	51637759	923	923	923	923	0
127	20250307	183900	51637759	923	923	923	923	0
128	20250307	183800	51637759	923	923	923	923	0
129	20250307	183700	51637759	923	923	923	923	0
130	20250307	183600	51637759	923	923	923	923	0
131	20250307	183500	51637759	923	923	923	923	0
132	20250307	183400	51637759	923	923	923	923	0
133	20250307	183300	51637759	923	923	923	923	0
134	20250307	183200	51637759	923	923	923	923	0
135	20250307	183100	51637759	923	923	923	923	0
136	20250307	183000	51637759	923	923	923	923	0
137	20250307	182900	51637759	923	923	923	923	0
138	20250307	182800	51637759	923	923	923	923	0
139	20250307	182700	51637759	923	923	923	923	0
140	20250307	182600	51637759	923	923	923	923	0
141	20250307	182500	51637759	923	923	923	923	0
142	20250307	182400	51637759	923	923	923	923	0
143	20250307	182300	51637759	923	923	923	923	0
144	20250307	182200	51637759	923	923	923	923	0
145	20250307	182100	51637759	923	923	923	923	0
146	20250307	182000	51637759	923	923	923	923	0
147	20250307	181900	51637759	923	923	923	923	0
148	20250307	181800	51637759	923	923	923	923	0
149	20250307	181700	51637759	923	923	923	923	0
150	20250307	181600	51637759	923	923	923	923	0
151	20250307	181500	51637759	923	923	923	923	0
152	20250307	181400	51637759	923	923	923	923	331
153	20250307	181300	51637759	923	923	923	923	0
154	20250307	181200	51637759	923	923	923	923	0
155	20250307	181100	51637759	923	923	923	923	0
156	20250307	181000	51637759	923	923	923	923	0
157	20250307	180900	51637759	923	923	923	923	0
158	20250307	180800	51637759	923	923	923	923	0
159	20250307	180700	51637759	923	923	923	923	0
160	20250307	180600	51637759	923	923	923	923	0
161	20250307	180500	51637759	923	923	923	923	0
162	20250307	180400	51637759	923	923	923	923	0
163	20250307	180300	51637759	923	923	923	923	0
164	20250307	180200	51637759	923	923	923	923	0
165	20250307	180100	51637759	923	923	923	923	0
166	20250307	180000	51637759	923	923	923	923	0
167	20250307	175900	51637759	923	923	923	923	0
168	20250307	175800	51637759	923	923	923	923	0
169	20250307	175700	51637759	923	923	923	923	0
170	20250307	175600	51637759	923	923	923	923	0
171	20250307	175500	51637759	923	923	923	923	0
172	20250307	175400	51637759	923	923	923	923	0
173	20250307	175300	51637759	923	923	923	923	0
174	20250307	175200	51637759	923	923	923	923	0
175	20250307	175100	51637759	923	923	923	923	0
176	20250307	175000	51637759	923	923	923	923	0
177	20250307	174900	51637759	923	923	923	923	0
178	20250307	174800	51637759	923	923	923	923	0
179	20250307	174700	51637759	923	923	923	923	0
180	20250307	174600	51637759	923	923	923	923	0
181	20250307	174500	51637759	923	923	923	923	0
182	20250307	174400	51637759	923	923	923	923	331
183	20250307	174300	51637759	923	923	923	923	0
184	20250307	174200	51637759	923	923	923	923	0
185	20250307	174100	51637759	923	923	923	923	0
186	20250307	174000	51637759	923	923	923	923	0
187	20250307	173900	51637759	923	923	923	923	0
188	20250307	173800	51637759	923	923	923	923	0
189	20250307	173700	51637759	923	923	923	923	0
190	20250307	173600	51637759	923	923	923	923	0
191	20250307	173500	51637759	923	923	923	923	0
192	20250307	173400	51637759	923	923	923	923	0
193	20250307	173300	51637759	923	923	923	923	0
194	20250307	173200	51637759	923	923	923	923	0
195	20250307	173100	51637759	923	923	923	923	0
196	20250307	173000	51637759	923	923	923	923	0
197	20250307	172900	51637759	923	923	923	923	0
198	20250307	172800	51637759	923	923	923	923	0
199	20250307	172700	51637759	923	923	923	923	0
200	20250307	172600	51637759	923	923	923	923	0
201	20250307	172500	51637759	923	923	923	923	0
202	20250307	172400	51637759	923	923	923	923	0
203	20250307	172300	51637759	923	923	923	923	0
204	20250307	172200	51637759	923	923	923	923	0
205	20250307	172100	51637759	923	923	923	923	0
206	20250307	172000	51637759	923	923	923	923	0
207	20250307	171900	51637759	923	923	923	923	0
208	20250307	171800	51637759	923	923	923	923	0
209	20250307	171700	51637759	923	923	923	923	0
210	20250307	171600	51637759	923	923	923	923	0
211	20250307	171500	51637759	923	923	923	923	0
212	20250307	171400	51637759	923	923	923	923	331
213	20250307	171300	51637759	923	923	923	923	0
214	20250307	171200	51637759	923	923	923	923	0
215	20250307	171100	51637759	923	923	923	923	0
216	20250307	171000	51637759	923	923	923	923	0
217	20250307	170900	51637759	923	923	923	923	0
218	20250307	170800	51637759	923	923	923	923	0
219	20250307	170700	51637759	923	923	923	923	0
220	20250307	170600	51637759	923	923	923	923	0
221	20250307	170500	51637759	923	923	923	923	0
222	20250307	170400	51637759	923	923	923	923	0
223	20250307	170300	51637759	923	923	923	923	0
224	20250307	170200	51637759	923	923	923	923	0
225	20250307	170100	51637759	923	923	923	923	0
226	20250307	170000	51637759	923	923	923	923	0
227	20250307	165900	51637759	923	923	923	923	0
228	20250307	165800	51637759	923	923	923	923	0
229	20250307	165700	51637759	923	923	923	923	0
230	20250307	165600	51637759	923	923	923	923	0
231	20250307	165500	51637759	923	923	923	923	0
232	20250307	165400	51637759	923	923	923	923	0
233	20250307	165300	51637759	923	923	923	923	0
234	20250307	165200	51637759	923	923	923	923	0
235	20250307	165100	51637759	923	923	923	923	0
236	20250307	165000	51637759	923	923	923	923	0
237	20250307	164900	51637759	923	923	923	923	0
238	20250307	164800	51637759	923	923	923	923	0
239	20250307	164700	51637759	923	923	923	923	0
240	20250307	164600	51637759	923	923	923	923	0
241	20250307	164500	51637759	923	923	923	923	0
242	20250307	164400	51637759	923	923	923	923	331
243	20250307	164300	51637759	923	923	923	923	0
244	20250307	164200	51637759	923	923	923	923	0
245	20250307	164100	51637759	923	923	923	923	0
246	20250307	164000	51637759	923	923	923	923	0
247	20250307	163900	51637759	923	923	923	923	0
248	20250307	163800	51637759	923	923	923	923	0
249	20250307	163700	51637759	923	923	923	923	0
250	20250307	163600	51637759	923	923	923	923	0
251	20250307	163500	51637759	923	923	923	923	0
252	20250307	163400	51637759	923	923	923	923	0
253	20250307	163300	51637759	923	923	923	923	0
254	20250307	163200	51637759	923	923	923	923	0
255	20250307	163100	51637759	923	923	923	923	0
256	20250307	163000	51637759	923	923	923	923	0
257	20250307	162900	51637759	923	923	923	923	0
258	20250307	162800	51637759	923	923	923	923	0
259	20250307	162700	51637759	923	923	923	923	0
260	20250307	162600	51637759	923	923	923	923	0
261	20250307	162500	51637759	923	923	923	923	0
262	20250307	162400	51637759	923	923	923	923	0
263	20250307	162300	51637759	923	923	923	923	0
264	20250307	162200	51637759	923	923	923	923	0
265	20250307	162100	51637759	923	923	923	923	0
266	20250307	162000	51637759	923	923	923	923	0
267	20250307	161900	51637759	923	923	923	923	0
268	20250307	161800	51637759	923	923	923	923	0
269	20250307	161700	51637759	923	923	923	923	0
270	20250307	161600	51637759	923	923	923	923	0
271	20250307	161500	51637759	923	923	923	923	0
272	20250307	161400	51637759	923	923	923	923	331
273	20250307	161300	51637759	923	923	923	923	0
274	20250307	161200	51637759	923	923	923	923	0
275	20250307	161100	51637759	923	923	923	923	0
276	20250307	161000	51637759	923	923	923	923	0
277	20250307	160900	51637759	923	923	923	923	0
278	20250307	160800	51637759	923	923	923	923	0
279	20250307	160700	51637759	923	923	923	923	0
280	20250307	160600	51637759	923	923	923	923	0
281	20250307	160500	51637759	923	923	923	923	0
282	20250307	160400	51637759	923	923	923	923	0
283	20250307	160300	51637759	923	923	923	923	0
284	20250307	160200	51637759	923	923	923	923	0
285	20250307	160100	51637759	923	923	923	923	0
286	20250307	160000	51637759	923	923	923	923	0
287	20250307	155900	51637759	923	923	923	923	0
288	20250307	155800	51637759	923	923	923	923	0
289	20250307	155700	51637759	923	923	923	923	0
290	20250307	155600	51637759	923	923	923	923	0
291	20250307	155500	51637759	923	923	923	923	0
292	20250307	155400	51637759	923	923	923	923	0
293	20250307	155300	51637759	923	923	923	923	0
294	20250307	155200	51637759	923	923	923	923	0
295	20250307	155100	51637759	923	923	923	923	0
296	20250307	155000	51637759	923	923	923	923	0
297	20250307	154900	51637759	923	923	923	923	0
298	20250307	154800	51637759	923	923	923	923	0
299	20250307	154700	51637759	923	923	923	923	0
300	20250307	154600	51637759	923	923	923	923	0
301	20250307	154500	51637759	923	923	923	923	0
302	20250307	154400	51637759	923	923	923	923	331
303	20250307	154300	51637759	923	923	923	923	0
304	20250307	154200	51637759	923	923	923	923	0
305	20250307	154100	51637759	923	923	923	923	0
306	20250307	154000	51637759	923	923	923	923	0
307	20250307	153900	51637759	923	923	923	923	0
308	20250307	153800	51637759	923	923	923	923	0
309	20250307	153700	51637759	923	923	923	923	0
310	20250307	153600	51637759	923	923	923	923	0
311	20250307	153500	51637759	923	923	923	923	0
312	20250307	153400	51637759	923	923	923	923	0
313	20250307	153300	51637759	923	923	923	923	0
314	20250307	153200	51637759	923	923	923	923	0
315	20250307	153100	51637759	923	923	923	923	0
316	20250307	153000	51637759	923	923	923	923	331
317	20250307	152900	51332246	919	919	919	919	0
318	20250307	152800	51332246	919	919	919	919	0
319	20250307	152700	51332246	919	919	919	919	0
320	20250307	152600	51332246	919	919	919	919	0
321	20250307	152500	51332246	919	919	919	919	0
322	20250307	152400	51332246	919	919	919	919	0
323	20250307	152300	51332246	919	919	919	919	0
324	20250307	152200	51332246	919	919	919	919	0
325	20250307	152100	51332246	919	919	919	919	0
326	20250307	152000	51332246	919	919	919	919	0
327	20250307	151900	51332246	919	915	919	914	1805
328	20250307	151800	49681486	916	920	920	916	70
329	20250307	151700	49617354	920	920	920	920	0
330	20250307	151600	49617354	920	920	920	920	0
331	20250307	151500	49617354	920	920	920	920	0
332	20250307	151400	49617354	920	917	920	917	497
333	20250307	151300	49160830	920	920	920	920	0
334	20250307	151200	49160830	920	920	920	920	0
335	20250307	151100	49160830	920	920	920	920	0
336	20250307	151000	49160830	920	920	920	920	0
337	20250307	150900	49160830	920	920	920	920	3
338	20250307	150800	49158070	920	920	920	920	0
339	20250307	150700	49158070	920	920	920	920	0
340	20250307	150600	49158070	920	920	920	920	0
341	20250307	150500	49158070	920	915	920	914	301
342	20250307	150400	48882754	920	920	920	920	0
343	20250307	150300	48882754	920	920	920	920	0
344	20250307	150200	48882754	920	920	920	920	0
345	20250307	150100	48882754	920	920	920	920	0
346	20250307	150000	48882754	920	920	920	920	14
347	20250307	145900	48869874	920	920	920	920	6
348	20250307	145800	48864354	920	920	920	920	6
349	20250307	145700	48858834	920	920	920	920	0
350	20250307	145600	48858834	920	920	920	920	3
351	20250307	145500	48856074	920	920	920	920	0
352	20250307	145400	48856074	920	920	920	920	3
353	20250307	145300	48853314	920	920	920	920	0
354	20250307	145200	48853314	920	920	920	920	0
355	20250307	145100	48853314	920	920	920	920	0
356	20250307	145000	48853314	920	920	920	920	0
357	20250307	144900	48853314	920	920	920	920	0
358	20250307	144800	48853314	920	920	920	920	0
359	20250307	144700	48853314	920	920	920	920	0
360	20250307	144600	48853314	920	920	920	920	0
361	20250307	144500	48853314	920	920	920	920	0
362	20250307	144400	48853314	920	920	920	920	0
363	20250307	144300	48853314	920	916	920	914	11866
364	20250307	144200	38000737	921	921	921	921	0
365	20250307	144100	38000737	921	921	921	921	1
366	20250307	144000	37999816	917	919	919	917	1115
367	20250307	143900	36976759	924	924	924	924	0
368	20250307	143800	36976759	924	924	924	924	0
369	20250307	143700	36976759	924	921	924	921	201
370	20250307	143600	36791635	921	921	921	921	100
371	20250307	143500	36699535	924	924	924	924	0
372	20250307	143400	36699535	924	924	924	924	0
373	20250307	143300	36699535	924	924	924	924	0
374	20250307	143200	36699535	924	924	924	924	0
375	20250307	143100	36699535	924	924	924	924	0
376	20250307	143000	36699535	924	924	924	924	0
377	20250307	142900	36699535	924	924	924	924	5
378	20250307	142800	36694915	924	924	924	924	0
379	20250307	142700	36694915	924	924	924	924	0
380	20250307	142600	36694915	924	924	924	924	0
381	20250307	142500	36694915	924	924	924	924	0
382	20250307	142400	36694915	924	924	924	924	0
383	20250307	142300	36694915	924	924	924	924	0
384	20250307	142200	36694915	924	924	924	924	0
385	20250307	142100	36694915	924	924	924	924	0
386	20250307	142000	36694915	924	924	924	924	0
387	20250307	141900	36694915	924	924	924	924	3
388	20250307	141800	36692143	923	923	923	923	2166
389	20250307	141700	34692925	924	924	924	924	0
390	20250307	141600	34692925	924	924	924	924	0
391	20250307	141500	34692925	924	924	924	924	0
392	20250307	141400	34692925	924	924	924	924	0
393	20250307	141300	34692925	924	924	924	924	0
394	20250307	141200	34692925	924	924	924	924	0
395	20250307	141100	34692925	924	924	924	924	0
396	20250307	141000	34692925	924	924	924	924	0
397	20250307	140900	34692925	924	924	924	924	0
398	20250307	140800	34692925	924	924	924	924	0
399	20250307	140700	34692925	924	924	924	924	0
400	20250307	140600	34692925	924	924	924	924	0
401	20250307	140500	34692925	924	924	924	924	0
402	20250307	140400	34692925	924	924	924	924	0
403	20250307	140300	34692925	924	924	924	924	0
404	20250307	140200	34692925	924	924	924	924	0
405	20250307	140100	34692925	924	924	924	917	1041
406	20250307	140000	33735297	924	924	924	924	0
407	20250307	135900	33735297	924	924	924	924	256
408	20250307	135800	33498753	924	924	924	924	0
409	20250307	135700	33498753	924	923	924	923	128
410	20250307	135600	33380608	923	923	923	923	0
411	20250307	135500	33380608	923	923	923	923	0
412	20250307	135400	33380608	923	923	923	923	0
413	20250307	135300	33380608	923	923	923	923	0
414	20250307	135200	33380608	923	923	923	923	0
415	20250307	135100	33380608	923	923	923	923	0
416	20250307	135000	33380608	923	923	923	923	0
417	20250307	134900	33380608	923	923	923	923	0
418	20250307	134800	33380608	923	923	923	923	0
419	20250307	134700	33380608	923	923	923	923	749
420	20250307	134600	32689281	923	923	923	923	0
421	20250307	134500	32689281	923	923	923	923	0
422	20250307	134400	32689281	923	923	923	923	0
423	20250307	134300	32689281	923	923	923	923	0
424	20250307	134200	32689281	923	923	923	923	0
425	20250307	134100	32689281	923	923	923	923	0
426	20250307	134000	32689281	923	923	923	923	1
427	20250307	133900	32688358	915	915	915	915	0
428	20250307	133800	32688358	915	916	916	915	907
429	20250307	133700	31857895	922	922	922	922	0
430	20250307	133600	31857895	922	922	922	922	0
431	20250307	133500	31857895	922	922	922	922	3
432	20250307	133400	31855129	922	922	922	922	0
433	20250307	133300	31855129	922	922	922	922	0
434	20250307	133200	31855129	922	922	922	922	0
435	20250307	133100	31855129	922	922	922	922	0
436	20250307	133000	31855129	922	922	922	922	0
437	20250307	132900	31855129	922	922	922	922	0
438	20250307	132800	31855129	922	922	922	922	0
439	20250307	132700	31855129	922	922	922	922	0
440	20250307	132600	31855129	922	918	922	916	301
441	20250307	132500	31579402	923	923	923	923	0
442	20250307	132400	31579402	923	923	923	923	0
443	20250307	132300	31579402	923	923	923	923	30
444	20250307	132200	31551712	923	923	923	923	0
445	20250307	132100	31551712	923	923	923	923	0
446	20250307	132000	31551712	923	923	923	923	0
447	20250307	131900	31551712	923	923	923	923	0
448	20250307	131800	31551712	923	923	923	923	0
449	20250307	131700	31551712	923	923	923	923	0
450	20250307	131600	31551712	923	923	923	923	0
451	20250307	131500	31551712	923	923	923	923	0
452	20250307	131400	31551712	923	918	923	915	7812
453	20250307	131300	24389824	923	921	923	918	1192
454	20250307	131200	23294645	922	922	922	922	196
455	20250307	131100	23113933	922	922	922	922	703
456	20250307	131000	22465767	923	923	923	923	0
457	20250307	130900	22465767	923	923	923	923	0
458	20250307	130800	22465767	923	923	923	923	0
459	20250307	130700	22465767	923	924	924	923	62
460	20250307	130600	22408539	924	924	924	924	1
461	20250307	130500	22407615	923	923	923	923	240
462	20250307	130400	22186095	924	924	924	924	0
463	20250307	130300	22186095	924	924	924	924	1082
464	20250307	130200	21186327	924	924	924	924	0
465	20250307	130100	21186327	924	924	924	924	488
466	20250307	130000	20735415	923	923	923	923	676
467	20250307	125900	20111467	924	924	924	924	0
468	20250307	125800	20111467	924	924	924	924	6
469	20250307	125700	20105923	924	924	924	924	0
470	20250307	125600	20105923	924	924	924	924	0
471	20250307	125500	20105923	924	924	924	924	1
472	20250307	125400	20104999	923	923	923	923	0
473	20250307	125300	20104999	923	923	923	923	100
474	20250307	125200	20012699	924	924	924	924	0
475	20250307	125100	20012699	924	924	924	924	0
476	20250307	125000	20012699	924	924	924	924	0
477	20250307	124900	20012699	924	924	924	924	0
478	20250307	124800	20012699	924	924	924	924	1079
479	20250307	124700	19015703	924	924	924	924	0
480	20250307	124600	19015703	924	924	924	924	10
481	20250307	124500	19006463	924	924	924	924	0
482	20250307	124400	19006463	924	924	924	924	21
483	20250307	124300	18987059	924	924	924	924	0
484	20250307	124200	18987059	924	924	924	924	300
485	20250307	124100	18709859	924	924	924	924	0
486	20250307	124000	18709859	924	924	924	924	0
487	20250307	123900	18709859	924	924	924	924	0
488	20250307	123800	18709859	924	924	924	924	10
489	20250307	123700	18700619	924	924	924	924	0
490	20250307	123600	18700619	924	924	924	924	0
491	20250307	123500	18700619	924	924	924	924	0
492	20250307	123400	18700619	924	924	924	924	0
493	20250307	123300	18700619	924	924	924	924	0
494	20250307	123200	18700619	924	924	924	924	0
495	20250307	123100	18700619	924	924	924	924	3
496	20250307	123000	18697847	924	924	924	924	0
497	20250307	122900	18697847	924	924	924	924	0
498	20250307	122800	18697847	924	924	924	924	0
499	20250307	122700	18697847	924	924	924	924	100
500	20250307	122600	18605447	924	924	924	924	1
501	20250307	122500	18604523	921	921	921	921	0
502	20250307	122400	18604523	921	922	922	921	100
503	20250307	122300	18512375	924	924	924	924	1
504	20250307	122200	18511451	924	924	924	924	0
505	20250307	122100	18511451	924	924	924	924	0
506	20250307	122000	18511451	924	924	924	924	5
507	20250307	121900	18506831	924	924	924	924	5
508	20250307	121800	18502211	924	924	924	924	0
509	20250307	121700	18502211	924	924	924	924	0
510	20250307	121600	18502211	924	924	924	924	0
511	20250307	121500	18502211	924	924	924	924	0
512	20250307	121400	18502211	924	924	924	924	0
513	20250307	121300	18502211	924	924	924	924	0
514	20250307	121200	18502211	924	924	924	924	0
515	20250307	121100	18502211	924	924	924	924	0
516	20250307	121000	18502211	924	924	924	924	13
517	20250307	120900	18490199	924	924	924	924	38
518	20250307	120800	18455087	924	924	924	924	18
519	20250307	120700	18438455	924	924	924	924	500
520	20250307	120600	17976455	924	924	924	924	0
521	20250307	120500	17976455	924	924	924	924	0
522	20250307	120400	17976455	924	924	924	924	0
523	20250307	120300	17976455	924	924	924	924	0
524	20250307	120200	17976455	924	924	924	924	0
525	20250307	120100	17976455	924	924	924	924	0
526	20250307	120000	17976455	924	924	924	924	0
527	20250307	115900	17976455	924	924	924	924	1
528	20250307	115800	17975531	919	919	919	919	36
529	20250307	115700	17942447	924	924	924	924	1
530	20250307	115600	17941523	923	923	923	923	0
531	20250307	115500	17941523	923	923	923	923	0
532	20250307	115400	17941523	923	923	923	923	0
533	20250307	115300	17941523	923	923	923	923	1376
534	20250307	115200	16671475	924	924	924	924	0
535	20250307	115100	16671475	924	924	924	924	0
536	20250307	115000	16671475	924	924	924	924	0
537	20250307	114900	16671475	924	924	924	924	0
538	20250307	114800	16671475	924	924	924	924	0
539	20250307	114700	16671475	924	924	924	924	0
540	20250307	114600	16671475	924	924	924	924	0
541	20250307	114500	16671475	924	924	924	924	0
542	20250307	114400	16671475	924	924	924	924	1
543	20250307	114300	16670551	923	923	923	923	1124
544	20250307	114200	15633099	923	919	923	919	101
545	20250307	114100	15540276	923	923	923	923	0
546	20250307	114000	15540276	923	923	923	923	1
547	20250307	113900	15539353	919	919	919	919	20
548	20250307	113800	15520973	923	923	923	923	0
549	20250307	113700	15520973	923	923	923	923	0
550	20250307	113600	15520973	923	923	923	923	0
551	20250307	113500	15520973	923	923	923	923	0
552	20250307	113400	15520973	923	923	923	923	0
553	20250307	113300	15520973	923	923	923	923	0
554	20250307	113200	15520973	923	923	923	923	0
555	20250307	113100	15520973	923	923	923	923	0
556	20250307	113000	15520973	923	923	923	923	0
557	20250307	112900	15520973	923	923	923	923	0
558	20250307	112800	15520973	923	923	923	923	0
559	20250307	112700	15520973	923	923	923	923	0
560	20250307	112600	15520973	923	923	923	923	0
561	20250307	112500	15520973	923	923	923	923	0
562	20250307	112400	15520973	923	923	923	923	0
563	20250307	112300	15520973	923	923	923	923	1
564	20250307	112200	15520050	919	919	919	919	0
565	20250307	112100	15520050	919	919	919	919	100
566	20250307	112000	15428150	919	919	919	919	0
567	20250307	111900	15428150	919	919	919	919	0
568	20250307	111800	15428150	919	919	919	919	0
569	20250307	111700	15428150	919	919	919	919	30
570	20250307	111600	15400580	922	922	922	922	0
571	20250307	111500	15400580	922	922	922	922	0
572	20250307	111400	15400580	922	922	922	922	500
573	20250307	111300	14939580	922	922	922	922	0
574	20250307	111200	14939580	922	922	922	922	0
575	20250307	111100	14939580	922	922	922	922	0
576	20250307	111000	14939580	922	922	922	922	0
577	20250307	110900	14939580	922	922	922	922	0
578	20250307	110800	14939580	922	922	922	922	0
579	20250307	110700	14939580	922	922	922	922	30
580	20250307	110600	14911920	922	922	922	922	108
581	20250307	110500	14812344	922	922	922	922	0
582	20250307	110400	14812344	922	922	922	922	0
583	20250307	110300	14812344	922	922	922	922	0
584	20250307	110200	14812344	922	922	922	922	0
585	20250307	110100	14812344	922	922	922	922	0
586	20250307	110000	14812344	922	922	922	922	50
587	20250307	105900	14766244	922	922	922	922	0
588	20250307	105800	14766244	922	922	922	922	54
589	20250307	105700	14716456	922	922	922	922	0
590	20250307	105600	14716456	922	922	922	922	1
591	20250307	105500	14715534	920	920	920	920	0
592	20250307	105400	14715534	920	920	920	920	0
593	20250307	105300	14715534	920	920	920	920	100
594	20250307	105200	14623534	922	922	922	922	0
595	20250307	105100	14623534	922	922	922	922	0
596	20250307	105000	14623534	922	922	922	922	0
597	20250307	104900	14623534	922	922	922	922	0
598	20250307	104800	14623534	922	922	922	922	0
599	20250307	104700	14623534	922	922	922	922	1000
600	20250307	104600	13701534	922	922	922	922	1
601	20250307	104500	13700612	922	922	922	922	1000
602	20250307	104400	12778612	922	922	922	922	0
603	20250307	104300	12778612	922	922	922	922	0
604	20250307	104200	12778612	922	922	922	922	0
605	20250307	104100	12778612	922	922	922	922	0
606	20250307	104000	12778612	922	922	922	922	0
607	20250307	103900	12778612	922	919	922	919	1020
608	20250307	103800	11841229	922	922	922	922	110
609	20250307	103700	11739809	922	922	922	922	0
610	20250307	103600	11739809	922	922	922	922	0
611	20250307	103500	11739809	922	922	922	922	0
612	20250307	103400	11739809	922	920	922	919	5602
613	20250307	103300	6591060	922	922	922	922	0
614	20250307	103200	6591060	922	922	922	922	0
615	20250307	103100	6591060	922	922	922	922	0
616	20250307	103000	6591060	922	922	922	922	100
617	20250307	102900	6498860	923	923	923	923	0
618	20250307	102800	6498860	923	923	923	923	0
619	20250307	102700	6498860	923	923	923	923	0
620	20250307	102600	6498860	923	923	923	923	0
621	20250307	102500	6498860	923	923	923	923	0
622	20250307	102400	6498860	923	923	923	923	0
623	20250307	102300	6498860	923	923	923	923	0
624	20250307	102200	6498860	923	923	923	923	33
625	20250307	102100	6468401	924	924	924	924	2
626	20250307	102000	6466553	924	924	924	924	7
627	20250307	101900	6460085	924	920	924	920	383
628	20250307	101800	6107721	924	924	924	924	0
629	20250307	101700	6107721	924	924	924	924	1
630	20250307	101600	6106797	924	924	924	924	0
631	20250307	101500	6106797	924	924	924	924	0
632	20250307	101400	6106797	924	924	924	924	0
633	20250307	101300	6106797	924	924	924	924	0
634	20250307	101200	6106797	924	924	924	924	108
635	20250307	101100	6007005	924	924	924	924	0
636	20250307	101000	6007005	924	924	924	924	3
637	20250307	100900	6004233	924	924	924	924	1
638	20250307	100800	6003309	921	921	921	921	200
639	20250307	100700	5819109	924	924	924	924	0
640	20250307	100600	5819109	924	924	924	924	21
641	20250307	100500	5799705	922	924	924	922	532
642	20250307	100400	5309195	924	924	924	924	0
643	20250307	100300	5309195	924	924	924	924	0
644	20250307	100200	5309195	924	924	924	924	0
645	20250307	100100	5309195	924	924	924	924	0
646	20250307	100000	5309195	924	924	924	924	0
647	20250307	095900	5309195	924	922	924	922	71
648	20250307	095800	5243731	924	924	924	924	0
649	20250307	095700	5243731	924	924	924	924	0
650	20250307	095600	5243731	924	924	924	924	1
651	20250307	095500	5242807	923	923	923	923	0
652	20250307	095400	5242807	923	922	923	922	775
653	20250307	095300	4528256	922	922	922	922	0
654	20250307	095200	4528256	922	922	922	922	0
655	20250307	095100	4528256	922	921	922	919	1101
656	20250307	095000	3515501	922	922	922	922	10
657	20250307	094900	3506281	922	922	922	922	200
658	20250307	094800	3321881	922	922	922	922	0
659	20250307	094700	3321881	922	922	922	922	0
660	20250307	094600	3321881	922	922	922	922	2
661	20250307	094500	3320037	922	922	922	922	12
662	20250307	094400	3308973	922	922	922	922	0
663	20250307	094300	3308973	922	922	922	922	0
664	20250307	094200	3308973	922	922	922	922	0
665	20250307	094100	3308973	922	922	922	922	0
666	20250307	094000	3308973	922	922	922	922	0
667	20250307	093900	3308973	922	922	922	922	0
668	20250307	093800	3308973	922	922	922	922	1
669	20250307	093700	3308051	920	920	920	920	11
670	20250307	093600	3297931	922	922	922	922	0
671	20250307	093500	3297931	922	922	922	922	0
672	20250307	093400	3297931	922	922	922	922	0
673	20250307	093300	3297931	922	922	922	922	0
674	20250307	093200	3297931	922	923	923	922	16
675	20250307	093100	3283178	922	920	922	920	51
676	20250307	093000	3236176	922	922	922	922	0
677	20250307	092900	3236176	922	918	922	918	11
678	20250307	092800	3226074	922	922	922	922	5
679	20250307	092700	3221464	922	922	922	918	169
680	20250307	092600	3066054	922	922	922	922	1
681	20250307	092500	3065132	919	923	923	919	15
682	20250307	092400	3051343	920	919	920	919	250
683	20250307	092300	2821573	924	924	924	924	30
684	20250307	092200	2793853	924	924	924	924	2
685	20250307	092100	2792005	920	924	924	920	2011
686	20250307	092000	941841	924	924	924	924	0
687	20250307	091900	941841	924	924	924	924	0
688	20250307	091800	941841	924	924	924	924	0
689	20250307	091700	941841	924	924	924	924	1
690	20250307	091600	940917	919	919	919	919	136
691	20250307	091500	815933	925	925	925	925	0
692	20250307	091400	815933	925	925	925	925	0
693	20250307	091300	815933	925	925	925	925	1
694	20250307	091200	815008	919	919	919	919	1
695	20250307	091100	814089	925	925	925	925	0
696	20250307	091000	814089	925	925	925	925	10
697	20250307	090900	804839	925	925	925	925	0
698	20250307	090800	804839	925	925	925	925	0
699	20250307	090700	804839	925	925	925	925	0
700	20250307	090600	804839	925	925	925	925	206
701	20250307	090500	614289	925	919	925	919	297
702	20250307	090400	341340	925	925	925	925	0
703	20250307	090300	341340	925	925	925	925	0
704	20250307	090200	341340	925	925	925	925	1
705	20250307	090100	340415	920	925	925	920	203
706	20250307	090000	153640	920	920	920	920	167