KissMeData/145270/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203000	52878649	963	963	963	963	430
3	20250306	202900	52878649	963	963	963	963	0
4	20250306	202800	52878649	963	963	963	963	0
5	20250306	202700	52878649	963	963	963	963	0
6	20250306	202600	52878649	963	963	963	963	0
7	20250306	202500	52878649	963	963	963	963	0
8	20250306	202400	52878649	963	963	963	963	0
9	20250306	202300	52878649	963	963	963	963	0
10	20250306	202200	52878649	963	963	963	963	0
11	20250306	202100	52878649	963	963	963	963	0
12	20250306	202000	52878649	963	963	963	963	0
13	20250306	201900	52878649	963	963	963	963	0
14	20250306	201800	52878649	963	963	963	963	0
15	20250306	201700	52878649	963	963	963	963	0
16	20250306	201600	52878649	963	963	963	963	0
17	20250306	201500	52878649	963	963	963	963	0
18	20250306	201400	52878649	963	963	963	963	0
19	20250306	201300	52878649	963	963	963	963	0
20	20250306	201200	52878649	963	963	963	963	0
21	20250306	201100	52878649	963	963	963	963	0
22	20250306	201000	52878649	963	963	963	963	0
23	20250306	200900	52878649	963	963	963	963	0
24	20250306	200800	52878649	963	963	963	963	0
25	20250306	200700	52878649	963	963	963	963	0
26	20250306	200600	52878649	963	963	963	963	0
27	20250306	200500	52878649	963	963	963	963	0
28	20250306	200400	52878649	963	963	963	963	0
29	20250306	200300	52878649	963	963	963	963	0
30	20250306	200200	52878649	963	963	963	963	0
31	20250306	200100	52878649	963	963	963	963	0
32	20250306	200000	52878649	963	963	963	963	430
33	20250306	195900	52878649	963	963	963	963	0
34	20250306	195800	52878649	963	963	963	963	0
35	20250306	195700	52878649	963	963	963	963	0
36	20250306	195600	52878649	963	963	963	963	0
37	20250306	195500	52878649	963	963	963	963	0
38	20250306	195400	52878649	963	963	963	963	0
39	20250306	195300	52878649	963	963	963	963	0
40	20250306	195200	52878649	963	963	963	963	0
41	20250306	195100	52878649	963	963	963	963	0
42	20250306	195000	52878649	963	963	963	963	0
43	20250306	194900	52878649	963	963	963	963	0
44	20250306	194800	52878649	963	963	963	963	0
45	20250306	194700	52878649	963	963	963	963	0
46	20250306	194600	52878649	963	963	963	963	0
47	20250306	194500	52878649	963	963	963	963	0
48	20250306	194400	52878649	963	963	963	963	0
49	20250306	194300	52878649	963	963	963	963	0
50	20250306	194200	52878649	963	963	963	963	0
51	20250306	194100	52878649	963	963	963	963	0
52	20250306	194000	52878649	963	963	963	963	0
53	20250306	193900	52878649	963	963	963	963	0
54	20250306	193800	52878649	963	963	963	963	0
55	20250306	193700	52878649	963	963	963	963	0
56	20250306	193600	52878649	963	963	963	963	0
57	20250306	193500	52878649	963	963	963	963	0
58	20250306	193400	52878649	963	963	963	963	0
59	20250306	193300	52878649	963	963	963	963	0
60	20250306	193200	52878649	963	963	963	963	0
61	20250306	193100	52878649	963	963	963	963	0
62	20250306	193000	52878649	963	963	963	963	430
63	20250306	192900	52878649	963	963	963	963	0
64	20250306	192800	52878649	963	963	963	963	0
65	20250306	192700	52878649	963	963	963	963	0
66	20250306	192600	52878649	963	963	963	963	0
67	20250306	192500	52878649	963	963	963	963	0
68	20250306	192400	52878649	963	963	963	963	0
69	20250306	192300	52878649	963	963	963	963	0
70	20250306	192200	52878649	963	963	963	963	0
71	20250306	192100	52878649	963	963	963	963	0
72	20250306	192000	52878649	963	963	963	963	0
73	20250306	191900	52878649	963	963	963	963	0
74	20250306	191800	52878649	963	963	963	963	0
75	20250306	191700	52878649	963	963	963	963	0
76	20250306	191600	52878649	963	963	963	963	0
77	20250306	191500	52878649	963	963	963	963	0
78	20250306	191400	52878649	963	963	963	963	0
79	20250306	191300	52878649	963	963	963	963	0
80	20250306	191200	52878649	963	963	963	963	0
81	20250306	191100	52878649	963	963	963	963	0
82	20250306	191000	52878649	963	963	963	963	0
83	20250306	190900	52878649	963	963	963	963	0
84	20250306	190800	52878649	963	963	963	963	0
85	20250306	190700	52878649	963	963	963	963	0
86	20250306	190600	52878649	963	963	963	963	0
87	20250306	190500	52878649	963	963	963	963	0
88	20250306	190400	52878649	963	963	963	963	0
89	20250306	190300	52878649	963	963	963	963	0
90	20250306	190200	52878649	963	963	963	963	0
91	20250306	190100	52878649	963	963	963	963	0
92	20250306	190000	52878649	963	963	963	963	430
93	20250306	185900	52878649	963	963	963	963	0
94	20250306	185800	52878649	963	963	963	963	0
95	20250306	185700	52878649	963	963	963	963	0
96	20250306	185600	52878649	963	963	963	963	0
97	20250306	185500	52878649	963	963	963	963	0
98	20250306	185400	52878649	963	963	963	963	0
99	20250306	185300	52878649	963	963	963	963	0
100	20250306	185200	52878649	963	963	963	963	0
101	20250306	185100	52878649	963	963	963	963	0
102	20250306	185000	52878649	963	963	963	963	0
103	20250306	184900	52878649	963	963	963	963	0
104	20250306	184800	52878649	963	963	963	963	0
105	20250306	184700	52878649	963	963	963	963	0
106	20250306	184600	52878649	963	963	963	963	0
107	20250306	184500	52878649	963	963	963	963	0
108	20250306	184400	52878649	963	963	963	963	0
109	20250306	184300	52878649	963	963	963	963	0
110	20250306	184200	52878649	963	963	963	963	0
111	20250306	184100	52878649	963	963	963	963	0
112	20250306	184000	52878649	963	963	963	963	0
113	20250306	183900	52878649	963	963	963	963	0
114	20250306	183800	52878649	963	963	963	963	0
115	20250306	183700	52878649	963	963	963	963	0
116	20250306	183600	52878649	963	963	963	963	0
117	20250306	183500	52878649	963	963	963	963	0
118	20250306	183400	52878649	963	963	963	963	0
119	20250306	183300	52878649	963	963	963	963	0
120	20250306	183200	52878649	963	963	963	963	0
121	20250306	183100	52878649	963	963	963	963	0
122	20250306	183000	52878649	963	963	963	963	430
123	20250306	182900	52878649	963	963	963	963	0
124	20250306	182800	52878649	963	963	963	963	0
125	20250306	182700	52878649	963	963	963	963	0
126	20250306	182600	52878649	963	963	963	963	0
127	20250306	182500	52878649	963	963	963	963	0
128	20250306	182400	52878649	963	963	963	963	0
129	20250306	182300	52878649	963	963	963	963	0
130	20250306	182200	52878649	963	963	963	963	0
131	20250306	182100	52878649	963	963	963	963	0
132	20250306	182000	52878649	963	963	963	963	0
133	20250306	181900	52878649	963	963	963	963	0
134	20250306	181800	52878649	963	963	963	963	0
135	20250306	181700	52878649	963	963	963	963	0
136	20250306	181600	52878649	963	963	963	963	0
137	20250306	181500	52878649	963	963	963	963	0
138	20250306	181400	52878649	963	963	963	963	0
139	20250306	181300	52878649	963	963	963	963	0
140	20250306	181200	52878649	963	963	963	963	0
141	20250306	181100	52878649	963	963	963	963	0
142	20250306	181000	52878649	963	963	963	963	0
143	20250306	180900	52878649	963	963	963	963	0
144	20250306	180800	52878649	963	963	963	963	0
145	20250306	180700	52878649	963	963	963	963	0
146	20250306	180600	52878649	963	963	963	963	0
147	20250306	180500	52878649	963	963	963	963	0
148	20250306	180400	52878649	963	963	963	963	0
149	20250306	180300	52878649	963	963	963	963	0
150	20250306	180200	52878649	963	963	963	963	0
151	20250306	180100	52878649	963	963	963	963	0
152	20250306	180000	52878649	963	963	963	963	430
153	20250306	175900	52878649	963	963	963	963	0
154	20250306	175800	52878649	963	963	963	963	0
155	20250306	175700	52878649	963	963	963	963	0
156	20250306	175600	52878649	963	963	963	963	0
157	20250306	175500	52878649	963	963	963	963	0
158	20250306	175400	52878649	963	963	963	963	0
159	20250306	175300	52878649	963	963	963	963	0
160	20250306	175200	52878649	963	963	963	963	0
161	20250306	175100	52878649	963	963	963	963	0
162	20250306	175000	52878649	963	963	963	963	0
163	20250306	174900	52878649	963	963	963	963	0
164	20250306	174800	52878649	963	963	963	963	0
165	20250306	174700	52878649	963	963	963	963	0
166	20250306	174600	52878649	963	963	963	963	0
167	20250306	174500	52878649	963	963	963	963	0
168	20250306	174400	52878649	963	963	963	963	0
169	20250306	174300	52878649	963	963	963	963	0
170	20250306	174200	52878649	963	963	963	963	0
171	20250306	174100	52878649	963	963	963	963	0
172	20250306	174000	52878649	963	963	963	963	0
173	20250306	173900	52878649	963	963	963	963	0
174	20250306	173800	52878649	963	963	963	963	0
175	20250306	173700	52878649	963	963	963	963	0
176	20250306	173600	52878649	963	963	963	963	0
177	20250306	173500	52878649	963	963	963	963	0
178	20250306	173400	52878649	963	963	963	963	0
179	20250306	173300	52878649	963	963	963	963	0
180	20250306	173200	52878649	963	963	963	963	0
181	20250306	173100	52878649	963	963	963	963	0
182	20250306	173000	52878649	963	963	963	963	430
183	20250306	172900	52878649	963	963	963	963	0
184	20250306	172800	52878649	963	963	963	963	0
185	20250306	172700	52878649	963	963	963	963	0
186	20250306	172600	52878649	963	963	963	963	0
187	20250306	172500	52878649	963	963	963	963	0
188	20250306	172400	52878649	963	963	963	963	0
189	20250306	172300	52878649	963	963	963	963	0
190	20250306	172200	52878649	963	963	963	963	0
191	20250306	172100	52878649	963	963	963	963	0
192	20250306	172000	52878649	963	963	963	963	0
193	20250306	171900	52878649	963	963	963	963	0
194	20250306	171800	52878649	963	963	963	963	0
195	20250306	171700	52878649	963	963	963	963	0
196	20250306	171600	52878649	963	963	963	963	0
197	20250306	171500	52878649	963	963	963	963	0
198	20250306	171400	52878649	963	963	963	963	0
199	20250306	171300	52878649	963	963	963	963	0
200	20250306	171200	52878649	963	963	963	963	0
201	20250306	171100	52878649	963	963	963	963	0
202	20250306	171000	52878649	963	963	963	963	0
203	20250306	170900	52878649	963	963	963	963	0
204	20250306	170800	52878649	963	963	963	963	0
205	20250306	170700	52878649	963	963	963	963	0
206	20250306	170600	52878649	963	963	963	963	0
207	20250306	170500	52878649	963	963	963	963	0
208	20250306	170400	52878649	963	963	963	963	0
209	20250306	170300	52878649	963	963	963	963	0
210	20250306	170200	52878649	963	963	963	963	0
211	20250306	170100	52878649	963	963	963	963	0
212	20250306	170000	52878649	963	963	963	963	430
213	20250306	165900	52878649	963	963	963	963	0
214	20250306	165800	52878649	963	963	963	963	0
215	20250306	165700	52878649	963	963	963	963	0
216	20250306	165600	52878649	963	963	963	963	0
217	20250306	165500	52878649	963	963	963	963	0
218	20250306	165400	52878649	963	963	963	963	0
219	20250306	165300	52878649	963	963	963	963	0
220	20250306	165200	52878649	963	963	963	963	0
221	20250306	165100	52878649	963	963	963	963	0
222	20250306	165000	52878649	963	963	963	963	0
223	20250306	164900	52878649	963	963	963	963	0
224	20250306	164800	52878649	963	963	963	963	0
225	20250306	164700	52878649	963	963	963	963	0
226	20250306	164600	52878649	963	963	963	963	0
227	20250306	164500	52878649	963	963	963	963	0
228	20250306	164400	52878649	963	963	963	963	0
229	20250306	164300	52878649	963	963	963	963	0
230	20250306	164200	52878649	963	963	963	963	0
231	20250306	164100	52878649	963	963	963	963	0
232	20250306	164000	52878649	963	963	963	963	0
233	20250306	163900	52878649	963	963	963	963	0
234	20250306	163800	52878649	963	963	963	963	0
235	20250306	163700	52878649	963	963	963	963	0
236	20250306	163600	52878649	963	963	963	963	0
237	20250306	163500	52878649	963	963	963	963	0
238	20250306	163400	52878649	963	963	963	963	0
239	20250306	163300	52878649	963	963	963	963	0
240	20250306	163200	52878649	963	963	963	963	0
241	20250306	163100	52878649	963	963	963	963	0
242	20250306	163000	52878649	963	963	963	963	430
243	20250306	162900	52878649	963	963	963	963	0
244	20250306	162800	52878649	963	963	963	963	0
245	20250306	162700	52878649	963	963	963	963	0
246	20250306	162600	52878649	963	963	963	963	0
247	20250306	162500	52878649	963	963	963	963	0
248	20250306	162400	52878649	963	963	963	963	0
249	20250306	162300	52878649	963	963	963	963	0
250	20250306	162200	52878649	963	963	963	963	0
251	20250306	162100	52878649	963	963	963	963	0
252	20250306	162000	52878649	963	963	963	963	0
253	20250306	161900	52878649	963	963	963	963	0
254	20250306	161800	52878649	963	963	963	963	0
255	20250306	161700	52878649	963	963	963	963	0
256	20250306	161600	52878649	963	963	963	963	0
257	20250306	161500	52878649	963	963	963	963	0
258	20250306	161400	52878649	963	963	963	963	0
259	20250306	161300	52878649	963	963	963	963	0
260	20250306	161200	52878649	963	963	963	963	0
261	20250306	161100	52878649	963	963	963	963	0
262	20250306	161000	52878649	963	963	963	963	0
263	20250306	160900	52878649	963	963	963	963	0
264	20250306	160800	52878649	963	963	963	963	0
265	20250306	160700	52878649	963	963	963	963	0
266	20250306	160600	52878649	963	963	963	963	0
267	20250306	160500	52878649	963	963	963	963	0
268	20250306	160400	52878649	963	963	963	963	0
269	20250306	160300	52878649	963	963	963	963	0
270	20250306	160200	52878649	963	963	963	963	0
271	20250306	160100	52878649	963	963	963	963	0
272	20250306	160000	52878649	963	963	963	963	430
273	20250306	155900	52878649	963	963	963	963	0
274	20250306	155800	52878649	963	963	963	963	0
275	20250306	155700	52878649	963	963	963	963	0
276	20250306	155600	52878649	963	963	963	963	0
277	20250306	155500	52878649	963	963	963	963	0
278	20250306	155400	52878649	963	963	963	963	0
279	20250306	155300	52878649	963	963	963	963	0
280	20250306	155200	52878649	963	963	963	963	0
281	20250306	155100	52878649	963	963	963	963	0
282	20250306	155000	52878649	963	963	963	963	0
283	20250306	154900	52878649	963	963	963	963	0
284	20250306	154800	52878649	963	963	963	963	0
285	20250306	154700	52878649	963	963	963	963	0
286	20250306	154600	52878649	963	963	963	963	0
287	20250306	154500	52878649	963	963	963	963	0
288	20250306	154400	52878649	963	963	963	963	0
289	20250306	154300	52878649	963	963	963	963	0
290	20250306	154200	52878649	963	963	963	963	0
291	20250306	154100	52878649	963	963	963	963	0
292	20250306	154000	52878649	963	963	963	963	0
293	20250306	153900	52878649	963	963	963	963	0
294	20250306	153800	52878649	963	963	963	963	0
295	20250306	153700	52878649	963	963	963	963	0
296	20250306	153600	52878649	963	963	963	963	0
297	20250306	153500	52878649	963	963	963	963	0
298	20250306	153400	52878649	963	963	963	963	0
299	20250306	153300	52878649	963	963	963	963	0
300	20250306	153200	52878649	963	963	963	963	0
301	20250306	153100	52878649	963	963	963	963	0
302	20250306	153000	52878649	963	963	963	963	860
303	20250306	152900	52464559	964	964	964	964	0
304	20250306	152800	52464559	964	964	964	964	0
305	20250306	152700	52464559	964	964	964	964	0
306	20250306	152600	52464559	964	964	964	964	0
307	20250306	152500	52464559	964	964	964	964	0
308	20250306	152400	52464559	964	964	964	964	0
309	20250306	152300	52464559	964	964	964	964	0
310	20250306	152200	52464559	964	964	964	964	0
311	20250306	152100	52464559	964	964	964	964	0
312	20250306	152000	52464559	964	964	964	964	0
313	20250306	151900	52464559	964	964	964	964	2
314	20250306	151800	52462631	964	964	964	964	0
315	20250306	151700	52462631	964	964	964	964	0
316	20250306	151600	52462631	964	964	964	964	0
317	20250306	151500	52462631	964	964	964	964	0
318	20250306	151400	52462631	964	964	964	964	0
319	20250306	151300	52462631	964	964	964	964	0
320	20250306	151200	52462631	964	964	964	964	0
321	20250306	151100	52462631	964	964	964	964	1
322	20250306	151000	52461667	964	964	964	964	1
323	20250306	150900	52460703	964	964	964	964	0
324	20250306	150800	52460703	964	964	964	964	0
325	20250306	150700	52460703	964	964	964	964	0
326	20250306	150600	52460703	964	964	964	964	0
327	20250306	150500	52460703	964	964	964	964	0
328	20250306	150400	52460703	964	964	964	964	1
329	20250306	150300	52459739	963	963	963	963	0
330	20250306	150200	52459739	963	963	963	963	0
331	20250306	150100	52459739	963	963	963	963	1000
332	20250306	150000	51496739	964	964	964	964	0
333	20250306	145900	51496739	964	964	964	964	0
334	20250306	145800	51496739	964	964	964	964	1
335	20250306	145700	51495775	964	964	964	964	3
336	20250306	145600	51492883	964	964	964	964	0
337	20250306	145500	51492883	964	964	964	964	0
338	20250306	145400	51492883	964	964	964	964	0
339	20250306	145300	51492883	964	964	964	964	124
340	20250306	145200	51373347	964	964	964	964	11
341	20250306	145100	51362743	965	965	965	965	0
342	20250306	145000	51362743	965	965	965	965	5
343	20250306	144900	51357918	964	964	964	964	0
344	20250306	144800	51357918	964	964	964	964	0
345	20250306	144700	51357918	964	964	964	964	0
346	20250306	144600	51357918	964	964	964	964	0
347	20250306	144500	51357918	964	965	965	964	113
348	20250306	144400	51248973	963	963	963	963	0
349	20250306	144300	51248973	963	963	963	963	0
350	20250306	144200	51248973	963	963	963	963	0
351	20250306	144100	51248973	963	963	963	963	0
352	20250306	144000	51248973	963	963	963	963	0
353	20250306	143900	51248973	963	963	963	963	0
354	20250306	143800	51248973	963	963	963	963	0
355	20250306	143700	51248973	963	963	963	963	0
356	20250306	143600	51248973	963	964	964	963	1000
357	20250306	143500	50285928	964	964	964	964	0
358	20250306	143400	50285928	964	964	964	964	0
359	20250306	143300	50285928	964	964	964	964	0
360	20250306	143200	50285928	964	964	964	964	0
361	20250306	143100	50285928	964	964	964	964	0
362	20250306	143000	50285928	964	964	964	964	0
363	20250306	142900	50285928	964	964	964	964	0
364	20250306	142800	50285928	964	964	964	964	0
365	20250306	142700	50285928	964	964	964	964	0
366	20250306	142600	50285928	964	964	964	964	2
367	20250306	142500	50284000	963	963	963	963	0
368	20250306	142400	50284000	963	963	963	963	0
369	20250306	142300	50284000	963	963	963	963	0
370	20250306	142200	50284000	963	963	963	963	0
371	20250306	142100	50284000	963	963	963	963	0
372	20250306	142000	50284000	963	963	963	963	0
373	20250306	141900	50284000	963	963	963	963	0
374	20250306	141800	50284000	963	963	963	963	0
375	20250306	141700	50284000	963	963	963	963	0
376	20250306	141600	50284000	963	963	963	963	0
377	20250306	141500	50284000	963	963	963	963	0
378	20250306	141400	50284000	963	963	963	963	0
379	20250306	141300	50284000	963	963	963	963	0
380	20250306	141200	50284000	963	963	963	963	0
381	20250306	141100	50284000	963	963	963	963	0
382	20250306	141000	50284000	963	963	963	963	0
383	20250306	140900	50284000	963	963	963	963	0
384	20250306	140800	50284000	963	963	963	963	0
385	20250306	140700	50284000	963	963	963	963	0
386	20250306	140600	50284000	963	963	963	963	0
387	20250306	140500	50284000	963	963	963	963	0
388	20250306	140400	50284000	963	963	963	963	0
389	20250306	140300	50284000	963	963	963	963	0
390	20250306	140200	50284000	963	963	963	963	5412
391	20250306	140100	45072244	963	964	964	963	8258
392	20250306	140000	37113224	965	965	965	965	0
393	20250306	135900	37113224	965	965	965	965	0
394	20250306	135800	37113224	965	965	965	965	5242
395	20250306	135700	32054694	966	966	966	966	1000
396	20250306	135600	31088694	966	966	966	966	0
397	20250306	135500	31088694	966	965	966	965	5200
398	20250306	135400	26070494	966	966	966	966	0
399	20250306	135300	26070494	966	966	966	966	0
400	20250306	135200	26070494	966	966	966	966	0
401	20250306	135100	26070494	966	966	966	966	0
402	20250306	135000	26070494	966	966	966	966	0
403	20250306	134900	26070494	966	966	966	966	1000
404	20250306	134800	25104494	966	966	966	966	0
405	20250306	134700	25104494	966	966	966	966	0
406	20250306	134600	25104494	966	966	966	966	0
407	20250306	134500	25104494	966	966	966	966	500
408	20250306	134400	24621494	966	966	966	966	0
409	20250306	134300	24621494	966	966	966	966	500
410	20250306	134200	24138494	965	965	965	965	0
411	20250306	134100	24138494	965	965	965	965	0
412	20250306	134000	24138494	965	965	965	965	0
413	20250306	133900	24138494	965	965	965	965	0
414	20250306	133800	24138494	965	967	967	965	701
415	20250306	133700	23461844	967	967	967	967	0
416	20250306	133600	23461844	967	967	967	967	0
417	20250306	133500	23461844	967	967	967	967	0
418	20250306	133400	23461844	967	967	967	967	0
419	20250306	133300	23461844	967	967	967	967	0
420	20250306	133200	23461844	967	967	967	967	0
421	20250306	133100	23461844	967	967	967	967	0
422	20250306	133000	23461844	967	967	967	967	0
423	20250306	132900	23461844	967	967	967	967	100
424	20250306	132800	23365144	967	967	967	967	100
425	20250306	132700	23268444	967	967	967	967	200
426	20250306	132600	23075044	967	967	967	967	0
427	20250306	132500	23075044	967	967	967	967	0
428	20250306	132400	23075044	967	967	967	967	0
429	20250306	132300	23075044	967	967	967	967	0
430	20250306	132200	23075044	967	967	967	967	0
431	20250306	132100	23075044	967	967	967	967	0
432	20250306	132000	23075044	967	967	967	967	0
433	20250306	131900	23075044	967	967	967	967	0
434	20250306	131800	23075044	967	967	967	967	0
435	20250306	131700	23075044	967	967	967	967	0
436	20250306	131600	23075044	967	967	967	967	40
437	20250306	131500	23036364	966	966	966	966	0
438	20250306	131400	23036364	966	966	966	966	0
439	20250306	131300	23036364	966	966	966	966	1
440	20250306	131200	23035398	967	967	967	967	0
441	20250306	131100	23035398	967	967	967	967	1
442	20250306	131000	23034431	966	966	966	966	0
443	20250306	130900	23034431	966	966	966	966	0
444	20250306	130800	23034431	966	966	966	966	0
445	20250306	130700	23034431	966	966	966	966	0
446	20250306	130600	23034431	966	966	966	966	0
447	20250306	130500	23034431	966	966	966	966	0
448	20250306	130400	23034431	966	966	966	966	0
449	20250306	130300	23034431	966	966	966	966	0
450	20250306	130200	23034431	966	966	966	966	1000
451	20250306	130100	22068431	967	967	967	967	0
452	20250306	130000	22068431	967	967	967	967	0
453	20250306	125900	22068431	967	967	967	967	0
454	20250306	125800	22068431	967	967	967	967	0
455	20250306	125700	22068431	967	967	967	967	5
456	20250306	125600	22063596	967	967	967	967	0
457	20250306	125500	22063596	967	967	967	967	0
458	20250306	125400	22063596	967	967	967	967	0
459	20250306	125300	22063596	967	967	967	967	0
460	20250306	125200	22063596	967	967	967	967	13
461	20250306	125100	22051025	967	967	967	967	0
462	20250306	125000	22051025	967	967	967	967	0
463	20250306	124900	22051025	967	967	967	967	0
464	20250306	124800	22051025	967	967	967	967	0
465	20250306	124700	22051025	967	967	967	967	0
466	20250306	124600	22051025	967	967	967	967	0
467	20250306	124500	22051025	967	967	967	967	0
468	20250306	124400	22051025	967	967	967	967	0
469	20250306	124300	22051025	967	967	967	967	0
470	20250306	124200	22051025	967	967	967	967	0
471	20250306	124100	22051025	967	967	967	967	1
472	20250306	124000	22050058	967	967	967	967	0
473	20250306	123900	22050058	967	967	967	967	1
474	20250306	123800	22049091	965	965	965	965	0
475	20250306	123700	22049091	965	965	965	965	0
476	20250306	123600	22049091	965	965	965	965	0
477	20250306	123500	22049091	965	965	965	965	0
478	20250306	123400	22049091	965	965	965	965	0
479	20250306	123300	22049091	965	965	965	965	0
480	20250306	123200	22049091	965	965	965	965	0
481	20250306	123100	22049091	965	965	965	965	0
482	20250306	123000	22049091	965	965	965	965	0
483	20250306	122900	22049091	965	965	965	965	0
484	20250306	122800	22049091	965	965	965	965	0
485	20250306	122700	22049091	965	965	965	965	0
486	20250306	122600	22049091	965	965	965	965	0
487	20250306	122500	22049091	965	965	965	965	0
488	20250306	122400	22049091	965	965	965	965	0
489	20250306	122300	22049091	965	965	965	965	0
490	20250306	122200	22049091	965	965	965	965	0
491	20250306	122100	22049091	965	965	965	965	0
492	20250306	122000	22049091	965	965	965	965	1000
493	20250306	121900	21084091	965	965	965	965	0
494	20250306	121800	21084091	965	965	965	965	0
495	20250306	121700	21084091	965	965	965	965	0
496	20250306	121600	21084091	965	965	965	965	739
497	20250306	121500	20370956	965	965	965	965	0
498	20250306	121400	20370956	965	965	965	965	0
499	20250306	121300	20370956	965	965	965	965	51
500	20250306	121200	20321741	965	965	965	965	0
501	20250306	121100	20321741	965	965	965	965	0
502	20250306	121000	20321741	965	965	965	965	0
503	20250306	120900	20321741	965	965	965	965	0
504	20250306	120800	20321741	965	966	966	965	12
505	20250306	120700	20310156	966	966	966	966	0
506	20250306	120600	20310156	966	966	966	966	0
507	20250306	120500	20310156	966	966	966	966	0
508	20250306	120400	20310156	966	966	966	966	0
509	20250306	120300	20310156	966	966	966	966	0
510	20250306	120200	20310156	966	966	966	966	0
511	20250306	120100	20310156	966	966	966	966	0
512	20250306	120000	20310156	966	966	966	966	0
513	20250306	115900	20310156	966	966	966	966	0
514	20250306	115800	20310156	966	966	966	966	0
515	20250306	115700	20310156	966	966	966	966	0
516	20250306	115600	20310156	966	966	966	966	7
517	20250306	115500	20303394	965	965	965	965	0
518	20250306	115400	20303394	965	965	965	965	0
519	20250306	115300	20303394	965	965	965	965	0
520	20250306	115200	20303394	965	965	965	965	0
521	20250306	115100	20303394	965	965	965	965	2
522	20250306	115000	20301464	965	965	965	965	1098
523	20250306	114900	19241894	966	966	966	966	0
524	20250306	114800	19241894	966	966	966	966	0
525	20250306	114700	19241894	966	966	966	966	2
526	20250306	114600	19239962	967	967	967	967	0
527	20250306	114500	19239962	967	967	967	967	0
528	20250306	114400	19239962	967	967	967	967	0
529	20250306	114300	19239962	967	967	967	967	10
530	20250306	114200	19230292	967	967	967	967	1
531	20250306	114100	19229325	965	965	965	965	0
532	20250306	114000	19229325	965	965	965	965	0
533	20250306	113900	19229325	965	965	965	965	0
534	20250306	113800	19229325	965	965	965	965	0
535	20250306	113700	19229325	965	965	965	965	0
536	20250306	113600	19229325	965	965	965	965	0
537	20250306	113500	19229325	965	965	965	965	0
538	20250306	113400	19229325	965	965	965	965	500
539	20250306	113300	18746825	965	966	966	965	900
540	20250306	113200	17877816	966	966	966	966	500
541	20250306	113100	17394816	966	966	966	966	0
542	20250306	113000	17394816	966	966	966	966	155
543	20250306	112900	17245086	966	966	966	966	319
544	20250306	112800	16936932	966	966	966	966	297
545	20250306	112700	16650030	965	965	965	965	5
546	20250306	112600	16645205	965	965	965	965	0
547	20250306	112500	16645205	965	965	965	965	0
548	20250306	112400	16645205	965	965	965	965	0
549	20250306	112300	16645205	965	965	965	965	0
550	20250306	112200	16645205	965	965	965	965	0
551	20250306	112100	16645205	965	965	965	965	5000
552	20250306	112000	11820205	966	966	966	966	0
553	20250306	111900	11820205	966	966	966	966	0
554	20250306	111800	11820205	966	966	966	966	0
555	20250306	111700	11820205	966	966	966	966	0
556	20250306	111600	11820205	966	966	966	966	0
557	20250306	111500	11820205	966	966	966	966	0
558	20250306	111400	11820205	966	966	966	966	0
559	20250306	111300	11820205	966	966	966	966	0
560	20250306	111200	11820205	966	966	966	966	0
561	20250306	111100	11820205	966	966	966	966	0
562	20250306	111000	11820205	966	966	966	966	0
563	20250306	110900	11820205	966	966	966	966	0
564	20250306	110800	11820205	966	966	966	966	0
565	20250306	110700	11820205	966	966	966	966	2
566	20250306	110600	11818273	966	966	966	966	0
567	20250306	110500	11818273	966	966	966	966	0
568	20250306	110400	11818273	966	966	966	966	500
569	20250306	110300	11335273	966	966	966	966	10
570	20250306	110200	11325613	965	965	965	965	0
571	20250306	110100	11325613	965	965	965	965	0
572	20250306	110000	11325613	965	965	965	965	15
573	20250306	105900	11311138	966	966	966	966	0
574	20250306	105800	11311138	966	966	966	966	0
575	20250306	105700	11311138	966	966	966	966	0
576	20250306	105600	11311138	966	966	966	966	0
577	20250306	105500	11311138	966	966	966	966	0
578	20250306	105400	11311138	966	966	966	966	0
579	20250306	105300	11311138	966	966	966	966	0
580	20250306	105200	11311138	966	966	966	966	0
581	20250306	105100	11311138	966	966	966	966	14
582	20250306	105000	11297614	966	966	966	966	0
583	20250306	104900	11297614	966	966	966	966	0
584	20250306	104800	11297614	966	966	966	966	0
585	20250306	104700	11297614	966	966	966	966	0
586	20250306	104600	11297614	966	966	966	966	0
587	20250306	104500	11297614	966	966	966	966	5
588	20250306	104400	11292784	966	966	966	966	0
589	20250306	104300	11292784	966	966	966	966	0
590	20250306	104200	11292784	966	966	966	966	0
591	20250306	104100	11292784	966	966	966	966	0
592	20250306	104000	11292784	966	966	966	966	0
593	20250306	103900	11292784	966	966	966	966	0
594	20250306	103800	11292784	966	966	966	966	0
595	20250306	103700	11292784	966	966	966	966	0
596	20250306	103600	11292784	966	966	966	966	0
597	20250306	103500	11292784	966	966	966	966	0
598	20250306	103400	11292784	966	965	966	965	318
599	20250306	103300	10985904	966	966	966	966	1
600	20250306	103200	10984938	966	965	966	965	198
601	20250306	103100	10793865	966	966	966	966	5
602	20250306	103000	10789035	966	966	966	966	0
603	20250306	102900	10789035	966	966	966	966	0
604	20250306	102800	10789035	966	966	966	966	5
605	20250306	102700	10784205	965	965	965	965	1
606	20250306	102600	10783240	966	966	966	966	0
607	20250306	102500	10783240	966	966	966	966	0
608	20250306	102400	10783240	966	966	966	966	0
609	20250306	102300	10783240	966	966	966	966	0
610	20250306	102200	10783240	966	966	966	966	0
611	20250306	102100	10783240	966	966	966	966	0
612	20250306	102000	10783240	966	966	966	966	15
613	20250306	101900	10768750	966	966	966	966	0
614	20250306	101800	10768750	966	966	966	966	0
615	20250306	101700	10768750	966	965	966	965	53
616	20250306	101600	10717602	966	966	966	966	0
617	20250306	101500	10717602	966	966	966	966	0
618	20250306	101400	10717602	966	966	966	966	0
619	20250306	101300	10717602	966	966	966	966	0
620	20250306	101200	10717602	966	966	966	966	0
621	20250306	101100	10717602	966	966	966	966	0
622	20250306	101000	10717602	966	966	966	966	5
623	20250306	100900	10712772	966	966	966	966	0
624	20250306	100800	10712772	966	966	966	966	50
625	20250306	100700	10664472	966	966	966	966	2
626	20250306	100600	10662540	966	966	966	966	0
627	20250306	100500	10662540	966	966	966	966	20
628	20250306	100400	10643220	965	965	965	965	0
629	20250306	100300	10643220	965	965	965	965	0
630	20250306	100200	10643220	965	965	965	965	200
631	20250306	100100	10450220	965	965	965	965	0
632	20250306	100000	10450220	965	965	965	965	50
633	20250306	095900	10401970	965	965	965	965	0
634	20250306	095800	10401970	965	965	965	965	0
635	20250306	095700	10401970	965	965	965	965	2000
636	20250306	095600	8471970	966	966	966	966	0
637	20250306	095500	8471970	966	966	966	966	7
638	20250306	095400	8465208	965	965	965	965	0
639	20250306	095300	8465208	965	965	965	965	0
640	20250306	095200	8465208	965	965	965	965	0
641	20250306	095100	8465208	965	965	965	965	0
642	20250306	095000	8465208	965	965	965	965	0
643	20250306	094900	8465208	965	965	965	965	0
644	20250306	094800	8465208	965	965	965	965	7081
645	20250306	094700	1632043	966	966	966	966	0
646	20250306	094600	1632043	966	966	966	966	0
647	20250306	094500	1632043	966	966	966	966	4
648	20250306	094400	1628179	966	966	966	966	0
649	20250306	094300	1628179	966	966	966	966	1
650	20250306	094200	1627213	966	966	966	966	2
651	20250306	094100	1625281	966	966	966	966	0
652	20250306	094000	1625281	966	966	966	966	1
653	20250306	093900	1624315	966	966	966	966	0
654	20250306	093800	1624315	966	966	966	966	0
655	20250306	093700	1624315	966	967	967	966	216
656	20250306	093600	1415463	967	967	967	967	1
657	20250306	093500	1414496	967	967	967	967	1
658	20250306	093400	1413529	965	965	965	965	10
659	20250306	093300	1403879	965	967	967	965	1029
660	20250306	093200	410686	967	967	967	967	23
661	20250306	093100	388445	967	967	967	967	0
662	20250306	093000	388445	967	967	967	967	25
663	20250306	092900	364270	967	967	967	967	0
664	20250306	092800	364270	967	967	967	967	0
665	20250306	092700	364270	967	967	967	967	0
666	20250306	092600	364270	967	967	967	967	8
667	20250306	092500	356534	966	966	966	966	0
668	20250306	092400	356534	966	966	966	966	162
669	20250306	092300	200042	966	966	966	966	2
670	20250306	092200	198110	966	966	966	966	0
671	20250306	092100	198110	966	966	966	966	0
672	20250306	092000	198110	966	966	966	966	2
673	20250306	091900	196178	966	965	966	965	3
674	20250306	091800	193281	966	966	966	966	1
675	20250306	091700	192315	966	966	966	966	31
676	20250306	091600	162369	967	967	967	967	0
677	20250306	091500	162369	967	967	967	967	5
678	20250306	091400	157534	967	967	967	967	2
679	20250306	091300	155600	967	967	967	967	0
680	20250306	091200	155600	967	967	967	967	0
681	20250306	091100	155600	967	967	967	967	0
682	20250306	091000	155600	967	967	967	967	0
683	20250306	090900	155600	967	967	967	967	99
684	20250306	090800	59867	967	967	967	967	0
685	20250306	090700	59867	967	967	967	967	7
686	20250306	090600	53098	967	967	967	967	14
687	20250306	090500	39560	968	968	968	968	7
688	20250306	090400	32784	968	968	968	968	2
689	20250306	090300	30848	964	964	964	964	0
690	20250306	090200	30848	964	964	964	964	0
691	20250306	090100	30848	964	964	964	964	0
692	20250306	090000	30848	964	964	964	964	32