KissMeData/038060/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192400	24332505	961	961	961	961	1952
3	20250305	192300	24332505	961	961	961	961	0
4	20250305	192200	24332505	961	961	961	961	0
5	20250305	192100	24332505	961	961	961	961	0
6	20250305	192000	24332505	961	961	961	961	0
7	20250305	191900	24332505	961	961	961	961	0
8	20250305	191800	24332505	961	961	961	961	0
9	20250305	191700	24332505	961	961	961	961	0
10	20250305	191600	24332505	961	961	961	961	0
11	20250305	191500	24332505	961	961	961	961	0
12	20250305	191400	24332505	961	961	961	961	0
13	20250305	191300	24332505	961	961	961	961	0
14	20250305	191200	24332505	961	961	961	961	0
15	20250305	191100	24332505	961	961	961	961	0
16	20250305	191000	24332505	961	961	961	961	0
17	20250305	190900	24332505	961	961	961	961	0
18	20250305	190800	24332505	961	961	961	961	0
19	20250305	190700	24332505	961	961	961	961	0
20	20250305	190600	24332505	961	961	961	961	0
21	20250305	190500	24332505	961	961	961	961	0
22	20250305	190400	24332505	961	961	961	961	0
23	20250305	190300	24332505	961	961	961	961	0
24	20250305	190200	24332505	961	961	961	961	0
25	20250305	190100	24332505	961	961	961	961	0
26	20250305	190000	24332505	961	961	961	961	0
27	20250305	185900	24332505	961	961	961	961	0
28	20250305	185800	24332505	961	961	961	961	0
29	20250305	185700	24332505	961	961	961	961	0
30	20250305	185600	24332505	961	961	961	961	0
31	20250305	185500	24332505	961	961	961	961	0
32	20250305	185400	24332505	961	961	961	961	1952
33	20250305	185300	24332505	961	961	961	961	0
34	20250305	185200	24332505	961	961	961	961	0
35	20250305	185100	24332505	961	961	961	961	0
36	20250305	185000	24332505	961	961	961	961	0
37	20250305	184900	24332505	961	961	961	961	0
38	20250305	184800	24332505	961	961	961	961	0
39	20250305	184700	24332505	961	961	961	961	0
40	20250305	184600	24332505	961	961	961	961	0
41	20250305	184500	24332505	961	961	961	961	0
42	20250305	184400	24332505	961	961	961	961	0
43	20250305	184300	24332505	961	961	961	961	0
44	20250305	184200	24332505	961	961	961	961	0
45	20250305	184100	24332505	961	961	961	961	0
46	20250305	184000	24332505	961	961	961	961	0
47	20250305	183900	24332505	961	961	961	961	0
48	20250305	183800	24332505	961	961	961	961	0
49	20250305	183700	24332505	961	961	961	961	0
50	20250305	183600	24332505	961	961	961	961	0
51	20250305	183500	24332505	961	961	961	961	0
52	20250305	183400	24332505	961	961	961	961	0
53	20250305	183300	24332505	961	961	961	961	0
54	20250305	183200	24332505	961	961	961	961	0
55	20250305	183100	24332505	961	961	961	961	0
56	20250305	183000	24332505	961	961	961	961	0
57	20250305	182900	24332505	961	961	961	961	0
58	20250305	182800	24332505	961	961	961	961	0
59	20250305	182700	24332505	961	961	961	961	0
60	20250305	182600	24332505	961	961	961	961	0
61	20250305	182500	24332505	961	961	961	961	0
62	20250305	182400	24332505	961	961	961	961	1952
63	20250305	182300	24332505	961	961	961	961	0
64	20250305	182200	24332505	961	961	961	961	0
65	20250305	182100	24332505	961	961	961	961	0
66	20250305	182000	24332505	961	961	961	961	0
67	20250305	181900	24332505	961	961	961	961	0
68	20250305	181800	24332505	961	961	961	961	0
69	20250305	181700	24332505	961	961	961	961	0
70	20250305	181600	24332505	961	961	961	961	0
71	20250305	181500	24332505	961	961	961	961	0
72	20250305	181400	24332505	961	961	961	961	0
73	20250305	181300	24332505	961	961	961	961	0
74	20250305	181200	24332505	961	961	961	961	0
75	20250305	181100	24332505	961	961	961	961	0
76	20250305	181000	24332505	961	961	961	961	0
77	20250305	180900	24332505	961	961	961	961	0
78	20250305	180800	24332505	961	961	961	961	0
79	20250305	180700	24332505	961	961	961	961	0
80	20250305	180600	24332505	961	961	961	961	0
81	20250305	180500	24332505	961	961	961	961	0
82	20250305	180400	24332505	961	961	961	961	0
83	20250305	180300	24332505	961	961	961	961	0
84	20250305	180200	24332505	961	961	961	961	0
85	20250305	180100	24332505	961	961	961	961	0
86	20250305	180000	24332505	961	961	961	961	0
87	20250305	175900	24332505	961	961	961	961	0
88	20250305	175800	24332505	961	961	961	961	0
89	20250305	175700	24332505	961	961	961	961	0
90	20250305	175600	24332505	961	961	961	961	0
91	20250305	175500	24332505	961	961	961	961	0
92	20250305	175400	24332505	961	961	961	961	1952
93	20250305	175300	24332505	961	961	961	961	0
94	20250305	175200	24332505	961	961	961	961	0
95	20250305	175100	24332505	961	961	961	961	0
96	20250305	175000	24332505	961	961	961	961	0
97	20250305	174900	24332505	961	961	961	961	0
98	20250305	174800	24332505	961	961	961	961	0
99	20250305	174700	24332505	961	961	961	961	0
100	20250305	174600	24332505	961	961	961	961	0
101	20250305	174500	24332505	961	961	961	961	0
102	20250305	174400	24332505	961	961	961	961	0
103	20250305	174300	24332505	961	961	961	961	0
104	20250305	174200	24332505	961	961	961	961	0
105	20250305	174100	24332505	961	961	961	961	0
106	20250305	174000	24332505	961	961	961	961	0
107	20250305	173900	24332505	961	961	961	961	0
108	20250305	173800	24332505	961	961	961	961	0
109	20250305	173700	24332505	961	961	961	961	0
110	20250305	173600	24332505	961	961	961	961	0
111	20250305	173500	24332505	961	961	961	961	0
112	20250305	173400	24332505	961	961	961	961	0
113	20250305	173300	24332505	961	961	961	961	0
114	20250305	173200	24332505	961	961	961	961	0
115	20250305	173100	24332505	961	961	961	961	0
116	20250305	173000	24332505	961	961	961	961	0
117	20250305	172900	24332505	961	961	961	961	0
118	20250305	172800	24332505	961	961	961	961	0
119	20250305	172700	24332505	961	961	961	961	0
120	20250305	172600	24332505	961	961	961	961	0
121	20250305	172500	24332505	961	961	961	961	0
122	20250305	172400	24332505	961	961	961	961	1952
123	20250305	172300	24332505	961	961	961	961	0
124	20250305	172200	24332505	961	961	961	961	0
125	20250305	172100	24332505	961	961	961	961	0
126	20250305	172000	24332505	961	961	961	961	0
127	20250305	171900	24332505	961	961	961	961	0
128	20250305	171800	24332505	961	961	961	961	0
129	20250305	171700	24332505	961	961	961	961	0
130	20250305	171600	24332505	961	961	961	961	0
131	20250305	171500	24332505	961	961	961	961	0
132	20250305	171400	24332505	961	961	961	961	0
133	20250305	171300	24332505	961	961	961	961	0
134	20250305	171200	24332505	961	961	961	961	0
135	20250305	171100	24332505	961	961	961	961	0
136	20250305	171000	24332505	961	961	961	961	0
137	20250305	170900	24332505	961	961	961	961	0
138	20250305	170800	24332505	961	961	961	961	0
139	20250305	170700	24332505	961	961	961	961	0
140	20250305	170600	24332505	961	961	961	961	0
141	20250305	170500	24332505	961	961	961	961	0
142	20250305	170400	24332505	961	961	961	961	0
143	20250305	170300	24332505	961	961	961	961	0
144	20250305	170200	24332505	961	961	961	961	0
145	20250305	170100	24332505	961	961	961	961	0
146	20250305	170000	24332505	961	961	961	961	0
147	20250305	165900	24332505	961	961	961	961	0
148	20250305	165800	24332505	961	961	961	961	0
149	20250305	165700	24332505	961	961	961	961	0
150	20250305	165600	24332505	961	961	961	961	0
151	20250305	165500	24332505	961	961	961	961	0
152	20250305	165400	24332505	961	961	961	961	1952
153	20250305	165300	24332505	961	961	961	961	0
154	20250305	165200	24332505	961	961	961	961	0
155	20250305	165100	24332505	961	961	961	961	0
156	20250305	165000	24332505	961	961	961	961	0
157	20250305	164900	24332505	961	961	961	961	0
158	20250305	164800	24332505	961	961	961	961	0
159	20250305	164700	24332505	961	961	961	961	0
160	20250305	164600	24332505	961	961	961	961	0
161	20250305	164500	24332505	961	961	961	961	0
162	20250305	164400	24332505	961	961	961	961	0
163	20250305	164300	24332505	961	961	961	961	0
164	20250305	164200	24332505	961	961	961	961	0
165	20250305	164100	24332505	961	961	961	961	0
166	20250305	164000	24332505	961	961	961	961	0
167	20250305	163900	24332505	961	961	961	961	0
168	20250305	163800	24332505	961	961	961	961	0
169	20250305	163700	24332505	961	961	961	961	0
170	20250305	163600	24332505	961	961	961	961	0
171	20250305	163500	24332505	961	961	961	961	0
172	20250305	163400	24332505	961	961	961	961	0
173	20250305	163300	24332505	961	961	961	961	0
174	20250305	163200	24332505	961	961	961	961	0
175	20250305	163100	24332505	961	961	961	961	0
176	20250305	163000	24332505	961	961	961	961	0
177	20250305	162900	24332505	961	961	961	961	0
178	20250305	162800	24332505	961	961	961	961	0
179	20250305	162700	24332505	961	961	961	961	0
180	20250305	162600	24332505	961	961	961	961	0
181	20250305	162500	24332505	961	961	961	961	0
182	20250305	162400	24332505	961	961	961	961	1952
183	20250305	162300	24332505	961	961	961	961	0
184	20250305	162200	24332505	961	961	961	961	0
185	20250305	162100	24332505	961	961	961	961	0
186	20250305	162000	24332505	961	961	961	961	0
187	20250305	161900	24332505	961	961	961	961	0
188	20250305	161800	24332505	961	961	961	961	0
189	20250305	161700	24332505	961	961	961	961	0
190	20250305	161600	24332505	961	961	961	961	0
191	20250305	161500	24332505	961	961	961	961	0
192	20250305	161400	24332505	961	961	961	961	0
193	20250305	161300	24332505	961	961	961	961	0
194	20250305	161200	24332505	961	961	961	961	0
195	20250305	161100	24332505	961	961	961	961	0
196	20250305	161000	24332505	961	961	961	961	0
197	20250305	160900	24332505	961	961	961	961	0
198	20250305	160800	24332505	961	961	961	961	0
199	20250305	160700	24332505	961	961	961	961	0
200	20250305	160600	24332505	961	961	961	961	0
201	20250305	160500	24332505	961	961	961	961	0
202	20250305	160400	24332505	961	961	961	961	0
203	20250305	160300	24332505	961	961	961	961	0
204	20250305	160200	24332505	961	961	961	961	0
205	20250305	160100	24332505	961	961	961	961	0
206	20250305	160000	24332505	961	961	961	961	0
207	20250305	155900	24332505	961	961	961	961	0
208	20250305	155800	24332505	961	961	961	961	0
209	20250305	155700	24332505	961	961	961	961	0
210	20250305	155600	24332505	961	961	961	961	0
211	20250305	155500	24332505	961	961	961	961	0
212	20250305	155400	24332505	961	961	961	961	1952
213	20250305	155300	24332505	961	961	961	961	0
214	20250305	155200	24332505	961	961	961	961	0
215	20250305	155100	24332505	961	961	961	961	0
216	20250305	155000	24332505	961	961	961	961	0
217	20250305	154900	24332505	961	961	961	961	0
218	20250305	154800	24332505	961	961	961	961	0
219	20250305	154700	24332505	961	961	961	961	0
220	20250305	154600	24332505	961	961	961	961	0
221	20250305	154500	24332505	961	961	961	961	0
222	20250305	154400	24332505	961	961	961	961	0
223	20250305	154300	24332505	961	961	961	961	0
224	20250305	154200	24332505	961	961	961	961	0
225	20250305	154100	24332505	961	961	961	961	0
226	20250305	154000	24332505	961	961	961	961	0
227	20250305	153900	24332505	961	961	961	961	0
228	20250305	153800	24332505	961	961	961	961	0
229	20250305	153700	24332505	961	961	961	961	0
230	20250305	153600	24332505	961	961	961	961	0
231	20250305	153500	24332505	961	961	961	961	0
232	20250305	153400	24332505	961	961	961	961	0
233	20250305	153300	24332505	961	961	961	961	0
234	20250305	153200	24332505	961	961	961	961	0
235	20250305	153100	24332505	961	961	961	961	0
236	20250305	153000	24332505	961	961	961	961	1952
237	20250305	152900	22456633	957	957	957	957	0
238	20250305	152800	22456633	957	957	957	957	0
239	20250305	152700	22456633	957	957	957	957	0
240	20250305	152600	22456633	957	957	957	957	0
241	20250305	152500	22456633	957	957	957	957	0
242	20250305	152400	22456633	957	957	957	957	0
243	20250305	152300	22456633	957	957	957	957	0
244	20250305	152200	22456633	957	957	957	957	0
245	20250305	152100	22456633	957	957	957	957	0
246	20250305	152000	22456633	957	957	957	957	0
247	20250305	151900	22456633	957	959	959	957	700
248	20250305	151800	21786201	963	963	963	963	0
249	20250305	151700	21786201	963	963	963	963	0
250	20250305	151600	21786201	963	963	963	963	0
251	20250305	151500	21786201	963	963	963	963	0
252	20250305	151400	21786201	963	963	963	963	0
253	20250305	151300	21786201	963	963	963	963	0
254	20250305	151200	21786201	963	963	963	963	0
255	20250305	151100	21786201	963	963	963	963	5
256	20250305	151000	21781386	963	963	963	963	0
257	20250305	150900	21781386	963	963	963	963	0
258	20250305	150800	21781386	963	963	963	963	0
259	20250305	150700	21781386	963	963	963	963	0
260	20250305	150600	21781386	963	963	963	963	0
261	20250305	150500	21781386	963	963	963	963	1
262	20250305	150400	21780423	957	957	957	957	0
263	20250305	150300	21780423	957	957	957	957	0
264	20250305	150200	21780423	957	957	957	957	0
265	20250305	150100	21780423	957	957	957	957	0
266	20250305	150000	21780423	957	957	957	957	94
267	20250305	145900	21690465	957	958	958	957	95
268	20250305	145800	21599548	963	963	963	963	0
269	20250305	145700	21599548	963	963	963	963	0
270	20250305	145600	21599548	963	963	963	963	0
271	20250305	145500	21599548	963	963	963	963	0
272	20250305	145400	21599548	963	963	963	963	0
273	20250305	145300	21599548	963	963	963	963	0
274	20250305	145200	21599548	963	958	963	958	201
275	20250305	145100	21406985	958	958	958	958	0
276	20250305	145000	21406985	958	958	958	958	0
277	20250305	144900	21406985	958	958	958	958	0
278	20250305	144800	21406985	958	958	958	958	0
279	20250305	144700	21406985	958	958	958	958	0
280	20250305	144600	21406985	958	958	958	958	10
281	20250305	144500	21397405	957	957	957	957	0
282	20250305	144400	21397405	957	957	957	957	0
283	20250305	144300	21397405	957	957	957	957	500
284	20250305	144200	20918905	957	957	957	957	0
285	20250305	144100	20918905	957	957	957	957	2
286	20250305	144000	20916991	957	957	957	957	0
287	20250305	143900	20916991	957	957	957	957	3000
288	20250305	143800	18045991	957	957	957	957	0
289	20250305	143700	18045991	957	957	957	957	2649
290	20250305	143600	15510898	958	958	958	958	0
291	20250305	143500	15510898	958	958	958	958	0
292	20250305	143400	15510898	958	958	958	958	0
293	20250305	143300	15510898	958	958	958	958	0
294	20250305	143200	15510898	958	958	958	958	400
295	20250305	143100	15127698	958	958	958	958	0
296	20250305	143000	15127698	958	958	958	958	0
297	20250305	142900	15127698	958	958	958	958	2
298	20250305	142800	15125782	958	958	958	958	0
299	20250305	142700	15125782	958	958	958	958	3
300	20250305	142600	15122908	958	958	958	958	0
301	20250305	142500	15122908	958	958	958	958	0
302	20250305	142400	15122908	958	958	958	958	0
303	20250305	142300	15122908	958	958	958	958	0
304	20250305	142200	15122908	958	958	958	958	203
305	20250305	142100	14928434	958	958	958	958	0
306	20250305	142000	14928434	958	958	958	958	266
307	20250305	141900	14673606	958	958	958	958	0
308	20250305	141800	14673606	958	958	958	958	0
309	20250305	141700	14673606	958	958	958	958	0
310	20250305	141600	14673606	958	958	958	958	0
311	20250305	141500	14673606	958	958	958	958	0
312	20250305	141400	14673606	958	958	958	958	0
313	20250305	141300	14673606	958	958	958	958	0
314	20250305	141200	14673606	958	957	958	957	246
315	20250305	141100	14438061	958	958	958	958	0
316	20250305	141000	14438061	958	958	958	958	0
317	20250305	140900	14438061	958	958	958	958	0
318	20250305	140800	14438061	958	958	958	958	2
319	20250305	140700	14436145	958	958	958	958	50
320	20250305	140600	14388245	958	958	958	958	1
321	20250305	140500	14387287	958	958	958	958	0
322	20250305	140400	14387287	958	958	958	958	0
323	20250305	140300	14387287	958	958	958	958	0
324	20250305	140200	14387287	958	958	958	958	0
325	20250305	140100	14387287	958	958	958	958	0
326	20250305	140000	14387287	958	958	958	958	0
327	20250305	135900	14387287	958	958	958	958	0
328	20250305	135800	14387287	958	958	958	958	0
329	20250305	135700	14387287	958	958	958	958	0
330	20250305	135600	14387287	958	958	958	958	0
331	20250305	135500	14387287	958	958	958	958	0
332	20250305	135400	14387287	958	958	958	958	0
333	20250305	135300	14387287	958	958	958	958	0
334	20250305	135200	14387287	958	958	958	958	0
335	20250305	135100	14387287	958	958	958	958	0
336	20250305	135000	14387287	958	958	958	958	0
337	20250305	134900	14387287	958	958	958	958	0
338	20250305	134800	14387287	958	958	958	958	0
339	20250305	134700	14387287	958	958	958	958	0
340	20250305	134600	14387287	958	958	958	958	67
341	20250305	134500	14323101	958	958	958	958	0
342	20250305	134400	14323101	958	958	958	958	0
343	20250305	134300	14323101	958	958	958	958	0
344	20250305	134200	14323101	958	958	958	958	0
345	20250305	134100	14323101	958	958	958	958	0
346	20250305	134000	14323101	958	958	958	958	0
347	20250305	133900	14323101	958	958	958	958	10
348	20250305	133800	14313521	958	958	958	958	0
349	20250305	133700	14313521	958	958	958	958	0
350	20250305	133600	14313521	958	958	958	958	54
351	20250305	133500	14261789	962	962	962	962	0
352	20250305	133400	14261789	962	962	962	962	0
353	20250305	133300	14261789	962	962	962	962	0
354	20250305	133200	14261789	962	962	962	962	0
355	20250305	133100	14261789	962	962	962	962	0
356	20250305	133000	14261789	962	962	962	962	0
357	20250305	132900	14261789	962	962	962	962	0
358	20250305	132800	14261789	962	962	962	962	0
359	20250305	132700	14261789	962	962	962	962	0
360	20250305	132600	14261789	962	962	962	962	0
361	20250305	132500	14261789	962	962	962	962	0
362	20250305	132400	14261789	962	962	962	962	0
363	20250305	132300	14261789	962	962	962	962	0
364	20250305	132200	14261789	962	962	962	962	0
365	20250305	132100	14261789	962	962	962	962	0
366	20250305	132000	14261789	962	962	962	962	0
367	20250305	131900	14261789	962	962	962	962	0
368	20250305	131800	14261789	962	962	962	962	0
369	20250305	131700	14261789	962	962	962	962	0
370	20250305	131600	14261789	962	962	962	962	0
371	20250305	131500	14261789	962	962	962	962	0
372	20250305	131400	14261789	962	962	962	962	0
373	20250305	131300	14261789	962	962	962	962	0
374	20250305	131200	14261789	962	962	962	962	0
375	20250305	131100	14261789	962	962	962	962	0
376	20250305	131000	14261789	962	962	962	962	0
377	20250305	130900	14261789	962	962	962	962	0
378	20250305	130800	14261789	962	962	962	962	0
379	20250305	130700	14261789	962	962	962	962	0
380	20250305	130600	14261789	962	962	962	962	0
381	20250305	130500	14261789	962	962	962	962	0
382	20250305	130400	14261789	962	962	962	962	0
383	20250305	130300	14261789	962	962	962	962	0
384	20250305	130200	14261789	962	962	962	962	1
385	20250305	130100	14260827	957	957	957	957	0
386	20250305	130000	14260827	957	957	957	957	0
387	20250305	125900	14260827	957	957	957	957	0
388	20250305	125800	14260827	957	957	957	957	0
389	20250305	125700	14260827	957	957	957	957	0
390	20250305	125600	14260827	957	957	957	957	0
391	20250305	125500	14260827	957	957	957	957	697
392	20250305	125400	13593798	963	963	963	963	0
393	20250305	125300	13593798	963	963	963	963	0
394	20250305	125200	13593798	963	963	963	963	0
395	20250305	125100	13593798	963	963	963	963	1
396	20250305	125000	13592835	963	963	963	963	0
397	20250305	124900	13592835	963	963	963	963	0
398	20250305	124800	13592835	963	957	963	957	214
399	20250305	124700	13386855	963	963	963	963	2
400	20250305	124600	13384929	963	963	963	963	0
401	20250305	124500	13384929	963	963	963	963	0
402	20250305	124400	13384929	963	956	963	956	88
403	20250305	124300	13300738	956	958	958	956	2018
404	20250305	124200	11370657	958	958	958	958	0
405	20250305	124100	11370657	958	958	958	958	0
406	20250305	124000	11370657	958	958	958	958	71
407	20250305	123900	11302639	959	959	959	959	76
408	20250305	123800	11229755	960	963	963	960	138
409	20250305	123700	11097272	960	960	960	960	0
410	20250305	123600	11097272	960	960	960	960	0
411	20250305	123500	11097272	960	960	960	960	0
412	20250305	123400	11097272	960	960	960	960	0
413	20250305	123300	11097272	960	960	960	960	0
414	20250305	123200	11097272	960	960	960	960	0
415	20250305	123100	11097272	960	960	960	960	0
416	20250305	123000	11097272	960	960	960	960	0
417	20250305	122900	11097272	960	960	960	960	0
418	20250305	122800	11097272	960	960	960	960	3
419	20250305	122700	11094392	960	960	960	960	0
420	20250305	122600	11094392	960	960	960	960	0
421	20250305	122500	11094392	960	960	960	960	0
422	20250305	122400	11094392	960	960	960	960	0
423	20250305	122300	11094392	960	960	960	960	0
424	20250305	122200	11094392	960	960	960	960	0
425	20250305	122100	11094392	960	960	960	960	0
426	20250305	122000	11094392	960	960	960	960	0
427	20250305	121900	11094392	960	960	960	960	0
428	20250305	121800	11094392	960	960	960	960	1135
429	20250305	121700	10004792	960	960	960	960	0
430	20250305	121600	10004792	960	960	960	960	0
431	20250305	121500	10004792	960	960	960	960	0
432	20250305	121400	10004792	960	960	960	960	0
433	20250305	121300	10004792	960	960	960	960	0
434	20250305	121200	10004792	960	961	961	960	80
435	20250305	121100	9927981	967	967	967	967	0
436	20250305	121000	9927981	967	967	967	967	1
437	20250305	120900	9927014	961	961	961	961	844
438	20250305	120800	9115930	962	962	962	962	106
439	20250305	120700	9013958	963	963	963	963	50
440	20250305	120600	8965808	963	963	963	963	0
441	20250305	120500	8965808	963	963	963	963	0
442	20250305	120400	8965808	963	963	963	963	0
443	20250305	120300	8965808	963	963	963	963	0
444	20250305	120200	8965808	963	965	965	963	1000
445	20250305	120100	8002788	966	966	966	966	3
446	20250305	120000	7999890	968	968	968	968	1
447	20250305	115900	7998922	968	968	968	968	0
448	20250305	115800	7998922	968	968	968	968	0
449	20250305	115700	7998922	968	968	968	968	0
450	20250305	115600	7998922	968	968	968	968	0
451	20250305	115500	7998922	968	966	968	966	3
452	20250305	115400	7996022	968	968	968	968	0
453	20250305	115300	7996022	968	968	968	968	0
454	20250305	115200	7996022	968	968	968	968	0
455	20250305	115100	7996022	968	968	968	968	0
456	20250305	115000	7996022	968	968	968	968	1
457	20250305	114900	7995054	965	965	965	965	0
458	20250305	114800	7995054	965	965	965	965	0
459	20250305	114700	7995054	965	965	965	965	11
460	20250305	114600	7984439	968	968	968	968	0
461	20250305	114500	7984439	968	968	968	968	0
462	20250305	114400	7984439	968	968	968	968	0
463	20250305	114300	7984439	968	968	968	968	0
464	20250305	114200	7984439	968	968	968	968	0
465	20250305	114100	7984439	968	968	968	968	0
466	20250305	114000	7984439	968	968	968	968	0
467	20250305	113900	7984439	968	968	968	968	0
468	20250305	113800	7984439	968	968	968	968	0
469	20250305	113700	7984439	968	968	968	968	0
470	20250305	113600	7984439	968	968	968	968	0
471	20250305	113500	7984439	968	968	968	968	0
472	20250305	113400	7984439	968	968	968	968	0
473	20250305	113300	7984439	968	968	968	968	0
474	20250305	113200	7984439	968	968	968	968	0
475	20250305	113100	7984439	968	968	968	968	0
476	20250305	113000	7984439	968	968	968	968	0
477	20250305	112900	7984439	968	968	968	968	0
478	20250305	112800	7984439	968	968	968	968	0
479	20250305	112700	7984439	968	968	968	968	0
480	20250305	112600	7984439	968	968	968	968	0
481	20250305	112500	7984439	968	968	968	968	0
482	20250305	112400	7984439	968	968	968	968	0
483	20250305	112300	7984439	968	968	968	968	0
484	20250305	112200	7984439	968	968	968	968	0
485	20250305	112100	7984439	968	968	968	968	0
486	20250305	112000	7984439	968	968	968	968	0
487	20250305	111900	7984439	968	968	968	968	0
488	20250305	111800	7984439	968	968	968	968	0
489	20250305	111700	7984439	968	968	968	968	0
490	20250305	111600	7984439	968	968	968	968	0
491	20250305	111500	7984439	968	968	968	968	0
492	20250305	111400	7984439	968	968	968	968	0
493	20250305	111300	7984439	968	968	968	968	0
494	20250305	111200	7984439	968	968	968	968	0
495	20250305	111100	7984439	968	968	968	968	50
496	20250305	111000	7936039	969	969	969	969	0
497	20250305	110900	7936039	969	969	969	969	0
498	20250305	110800	7936039	969	969	969	969	0
499	20250305	110700	7936039	969	969	969	969	0
500	20250305	110600	7936039	969	969	969	969	0
501	20250305	110500	7936039	969	969	969	969	0
502	20250305	110400	7936039	969	969	969	969	0
503	20250305	110300	7936039	969	969	969	969	0
504	20250305	110200	7936039	969	969	969	969	0
505	20250305	110100	7936039	969	969	969	969	0
506	20250305	110000	7936039	969	969	969	969	4
507	20250305	105900	7932163	968	966	968	966	47
508	20250305	105800	7886729	966	966	966	966	1035
509	20250305	105700	6886919	966	966	966	966	0
510	20250305	105600	6886919	966	966	966	966	0
511	20250305	105500	6886919	966	966	966	966	0
512	20250305	105400	6886919	966	965	966	965	2
513	20250305	105300	6884988	965	965	965	965	0
514	20250305	105200	6884988	965	965	965	965	250
515	20250305	105100	6643738	965	965	965	965	0
516	20250305	105000	6643738	965	965	965	965	0
517	20250305	104900	6643738	965	965	965	965	0
518	20250305	104800	6643738	965	965	965	965	0
519	20250305	104700	6643738	965	965	965	965	2
520	20250305	104600	6641808	965	965	965	965	0
521	20250305	104500	6641808	965	965	965	965	0
522	20250305	104400	6641808	965	965	965	965	0
523	20250305	104300	6641808	965	965	965	965	1
524	20250305	104200	6640843	963	964	964	963	1003
525	20250305	104100	5673954	965	965	965	965	0
526	20250305	104000	5673954	965	965	965	965	0
527	20250305	103900	5673954	965	965	965	965	0
528	20250305	103800	5673954	965	965	965	965	10
529	20250305	103700	5664304	965	965	965	965	0
530	20250305	103600	5664304	965	965	965	965	0
531	20250305	103500	5664304	965	965	965	965	1
532	20250305	103400	5663339	964	964	964	964	0
533	20250305	103300	5663339	964	964	964	964	0
534	20250305	103200	5663339	964	964	964	964	0
535	20250305	103100	5663339	964	965	965	964	24
536	20250305	103000	5640202	966	966	966	966	0
537	20250305	102900	5640202	966	966	966	966	0
538	20250305	102800	5640202	966	966	966	966	0
539	20250305	102700	5640202	966	966	966	966	0
540	20250305	102600	5640202	966	966	966	966	0
541	20250305	102500	5640202	966	966	966	966	0
542	20250305	102400	5640202	966	966	966	966	0
543	20250305	102300	5640202	966	966	966	966	0
544	20250305	102200	5640202	966	966	966	966	0
545	20250305	102100	5640202	966	966	966	966	0
546	20250305	102000	5640202	966	966	966	966	0
547	20250305	101900	5640202	966	966	966	966	0
548	20250305	101800	5640202	966	966	966	966	24
549	20250305	101700	5617018	966	966	966	966	0
550	20250305	101600	5617018	966	966	966	966	1
551	20250305	101500	5616052	965	965	965	965	0
552	20250305	101400	5616052	965	965	965	965	0
553	20250305	101300	5616052	965	965	965	965	0
554	20250305	101200	5616052	965	965	965	965	15
555	20250305	101100	5601577	965	965	965	965	23
556	20250305	101000	5579382	965	965	965	965	0
557	20250305	100900	5579382	965	965	965	965	2
558	20250305	100800	5577452	965	965	965	965	0
559	20250305	100700	5577452	965	965	965	965	0
560	20250305	100600	5577452	965	964	965	964	46
561	20250305	100500	5533107	965	965	965	965	0
562	20250305	100400	5533107	965	965	965	965	0
563	20250305	100300	5533107	965	965	965	965	0
564	20250305	100200	5533107	965	965	965	965	0
565	20250305	100100	5533107	965	965	965	965	23
566	20250305	100000	5510912	965	965	965	965	0
567	20250305	095900	5510912	965	965	965	965	0
568	20250305	095800	5510912	965	965	965	965	0
569	20250305	095700	5510912	965	965	965	965	0
570	20250305	095600	5510912	965	964	965	964	96
571	20250305	095500	5418367	964	964	964	964	405
572	20250305	095400	5027947	964	964	964	964	0
573	20250305	095300	5027947	964	964	964	964	22
574	20250305	095200	5006739	964	964	964	964	0
575	20250305	095100	5006739	964	964	964	964	0
576	20250305	095000	5006739	964	964	964	964	0
577	20250305	094900	5006739	964	964	964	964	0
578	20250305	094800	5006739	964	964	964	964	0
579	20250305	094700	5006739	964	964	964	964	0
580	20250305	094600	5006739	964	964	964	964	22
581	20250305	094500	4985531	964	964	964	964	0
582	20250305	094400	4985531	964	964	964	964	45
583	20250305	094300	4942151	964	964	964	964	0
584	20250305	094200	4942151	964	964	964	964	1
585	20250305	094100	4941187	962	962	962	962	0
586	20250305	094000	4941187	962	962	962	962	0
587	20250305	093900	4941187	962	962	962	962	0
588	20250305	093800	4941187	962	962	962	962	0
589	20250305	093700	4941187	962	962	962	962	0
590	20250305	093600	4941187	962	962	962	962	1
591	20250305	093500	4940225	961	961	961	961	0
592	20250305	093400	4940225	961	961	961	961	1
593	20250305	093300	4939264	961	963	963	961	324
594	20250305	093200	4627831	964	964	964	964	0
595	20250305	093100	4627831	964	964	964	964	0
596	20250305	093000	4627831	964	964	964	964	1
597	20250305	092900	4626867	961	961	961	961	0
598	20250305	092800	4626867	961	961	961	961	2
599	20250305	092700	4624945	961	961	961	961	0
600	20250305	092600	4624945	961	961	961	961	2017
601	20250305	092500	2686608	961	961	961	961	0
602	20250305	092400	2686608	961	961	961	961	0
603	20250305	092300	2686608	961	961	961	961	0
604	20250305	092200	2686608	961	961	961	961	0
605	20250305	092100	2686608	961	961	961	961	0
606	20250305	092000	2686608	961	961	961	961	0
607	20250305	091900	2686608	961	961	961	961	1
608	20250305	091800	2685647	961	961	961	961	0
609	20250305	091700	2685647	961	961	961	961	0
610	20250305	091600	2685647	961	961	961	961	0
611	20250305	091500	2685647	961	961	961	961	700
612	20250305	091400	2012947	961	961	961	961	0
613	20250305	091300	2012947	961	961	961	961	0
614	20250305	091200	2012947	961	961	961	961	0
615	20250305	091100	2012947	961	961	961	961	0
616	20250305	091000	2012947	961	961	961	961	0
617	20250305	090900	2012947	961	961	961	961	0
618	20250305	090800	2012947	961	961	961	961	0
619	20250305	090700	2012947	961	961	961	961	0
620	20250305	090600	2012947	961	961	961	961	0
621	20250305	090500	2012947	961	961	961	961	0
622	20250305	090400	2012947	961	961	961	961	0
623	20250305	090300	2012947	961	961	961	961	1
624	20250305	090200	2011986	956	956	956	956	0
625	20250305	090100	2011986	956	956	956	956	0
626	20250305	090000	2011986	956	961	961	956	2104