KissMeData/303030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211500	51110364	982	982	982	982	1437
3	20250306	211400	51110364	982	982	982	982	0
4	20250306	211300	51110364	982	982	982	982	0
5	20250306	211200	51110364	982	982	982	982	0
6	20250306	211100	51110364	982	982	982	982	0
7	20250306	211000	51110364	982	982	982	982	0
8	20250306	210900	51110364	982	982	982	982	0
9	20250306	210800	51110364	982	982	982	982	0
10	20250306	210700	51110364	982	982	982	982	0
11	20250306	210600	51110364	982	982	982	982	0
12	20250306	210500	51110364	982	982	982	982	0
13	20250306	210400	51110364	982	982	982	982	0
14	20250306	210300	51110364	982	982	982	982	0
15	20250306	210200	51110364	982	982	982	982	0
16	20250306	210100	51110364	982	982	982	982	0
17	20250306	210000	51110364	982	982	982	982	0
18	20250306	205900	51110364	982	982	982	982	0
19	20250306	205800	51110364	982	982	982	982	0
20	20250306	205700	51110364	982	982	982	982	0
21	20250306	205600	51110364	982	982	982	982	0
22	20250306	205500	51110364	982	982	982	982	0
23	20250306	205400	51110364	982	982	982	982	0
24	20250306	205300	51110364	982	982	982	982	0
25	20250306	205200	51110364	982	982	982	982	0
26	20250306	205100	51110364	982	982	982	982	0
27	20250306	205000	51110364	982	982	982	982	0
28	20250306	204900	51110364	982	982	982	982	0
29	20250306	204800	51110364	982	982	982	982	0
30	20250306	204700	51110364	982	982	982	982	0
31	20250306	204600	51110364	982	982	982	982	0
32	20250306	204500	51110364	982	982	982	982	1437
33	20250306	204400	51110364	982	982	982	982	0
34	20250306	204300	51110364	982	982	982	982	0
35	20250306	204200	51110364	982	982	982	982	0
36	20250306	204100	51110364	982	982	982	982	0
37	20250306	204000	51110364	982	982	982	982	0
38	20250306	203900	51110364	982	982	982	982	0
39	20250306	203800	51110364	982	982	982	982	0
40	20250306	203700	51110364	982	982	982	982	0
41	20250306	203600	51110364	982	982	982	982	0
42	20250306	203500	51110364	982	982	982	982	0
43	20250306	203400	51110364	982	982	982	982	0
44	20250306	203300	51110364	982	982	982	982	0
45	20250306	203200	51110364	982	982	982	982	0
46	20250306	203100	51110364	982	982	982	982	0
47	20250306	203000	51110364	982	982	982	982	0
48	20250306	202900	51110364	982	982	982	982	0
49	20250306	202800	51110364	982	982	982	982	0
50	20250306	202700	51110364	982	982	982	982	0
51	20250306	202600	51110364	982	982	982	982	0
52	20250306	202500	51110364	982	982	982	982	0
53	20250306	202400	51110364	982	982	982	982	0
54	20250306	202300	51110364	982	982	982	982	0
55	20250306	202200	51110364	982	982	982	982	0
56	20250306	202100	51110364	982	982	982	982	0
57	20250306	202000	51110364	982	982	982	982	0
58	20250306	201900	51110364	982	982	982	982	0
59	20250306	201800	51110364	982	982	982	982	0
60	20250306	201700	51110364	982	982	982	982	0
61	20250306	201600	51110364	982	982	982	982	0
62	20250306	201500	51110364	982	982	982	982	1437
63	20250306	201400	51110364	982	982	982	982	0
64	20250306	201300	51110364	982	982	982	982	0
65	20250306	201200	51110364	982	982	982	982	0
66	20250306	201100	51110364	982	982	982	982	0
67	20250306	201000	51110364	982	982	982	982	0
68	20250306	200900	51110364	982	982	982	982	0
69	20250306	200800	51110364	982	982	982	982	0
70	20250306	200700	51110364	982	982	982	982	0
71	20250306	200600	51110364	982	982	982	982	0
72	20250306	200500	51110364	982	982	982	982	0
73	20250306	200400	51110364	982	982	982	982	0
74	20250306	200300	51110364	982	982	982	982	0
75	20250306	200200	51110364	982	982	982	982	0
76	20250306	200100	51110364	982	982	982	982	0
77	20250306	200000	51110364	982	982	982	982	0
78	20250306	195900	51110364	982	982	982	982	0
79	20250306	195800	51110364	982	982	982	982	0
80	20250306	195700	51110364	982	982	982	982	0
81	20250306	195600	51110364	982	982	982	982	0
82	20250306	195500	51110364	982	982	982	982	0
83	20250306	195400	51110364	982	982	982	982	0
84	20250306	195300	51110364	982	982	982	982	0
85	20250306	195200	51110364	982	982	982	982	0
86	20250306	195100	51110364	982	982	982	982	0
87	20250306	195000	51110364	982	982	982	982	0
88	20250306	194900	51110364	982	982	982	982	0
89	20250306	194800	51110364	982	982	982	982	0
90	20250306	194700	51110364	982	982	982	982	0
91	20250306	194600	51110364	982	982	982	982	0
92	20250306	194500	51110364	982	982	982	982	1437
93	20250306	194400	51110364	982	982	982	982	0
94	20250306	194300	51110364	982	982	982	982	0
95	20250306	194200	51110364	982	982	982	982	0
96	20250306	194100	51110364	982	982	982	982	0
97	20250306	194000	51110364	982	982	982	982	0
98	20250306	193900	51110364	982	982	982	982	0
99	20250306	193800	51110364	982	982	982	982	0
100	20250306	193700	51110364	982	982	982	982	0
101	20250306	193600	51110364	982	982	982	982	0
102	20250306	193500	51110364	982	982	982	982	0
103	20250306	193400	51110364	982	982	982	982	0
104	20250306	193300	51110364	982	982	982	982	0
105	20250306	193200	51110364	982	982	982	982	0
106	20250306	193100	51110364	982	982	982	982	0
107	20250306	193000	51110364	982	982	982	982	0
108	20250306	192900	51110364	982	982	982	982	0
109	20250306	192800	51110364	982	982	982	982	0
110	20250306	192700	51110364	982	982	982	982	0
111	20250306	192600	51110364	982	982	982	982	0
112	20250306	192500	51110364	982	982	982	982	0
113	20250306	192400	51110364	982	982	982	982	0
114	20250306	192300	51110364	982	982	982	982	0
115	20250306	192200	51110364	982	982	982	982	0
116	20250306	192100	51110364	982	982	982	982	0
117	20250306	192000	51110364	982	982	982	982	0
118	20250306	191900	51110364	982	982	982	982	0
119	20250306	191800	51110364	982	982	982	982	0
120	20250306	191700	51110364	982	982	982	982	0
121	20250306	191600	51110364	982	982	982	982	0
122	20250306	191500	51110364	982	982	982	982	1437
123	20250306	191400	51110364	982	982	982	982	0
124	20250306	191300	51110364	982	982	982	982	0
125	20250306	191200	51110364	982	982	982	982	0
126	20250306	191100	51110364	982	982	982	982	0
127	20250306	191000	51110364	982	982	982	982	0
128	20250306	190900	51110364	982	982	982	982	0
129	20250306	190800	51110364	982	982	982	982	0
130	20250306	190700	51110364	982	982	982	982	0
131	20250306	190600	51110364	982	982	982	982	0
132	20250306	190500	51110364	982	982	982	982	0
133	20250306	190400	51110364	982	982	982	982	0
134	20250306	190300	51110364	982	982	982	982	0
135	20250306	190200	51110364	982	982	982	982	0
136	20250306	190100	51110364	982	982	982	982	0
137	20250306	190000	51110364	982	982	982	982	0
138	20250306	185900	51110364	982	982	982	982	0
139	20250306	185800	51110364	982	982	982	982	0
140	20250306	185700	51110364	982	982	982	982	0
141	20250306	185600	51110364	982	982	982	982	0
142	20250306	185500	51110364	982	982	982	982	0
143	20250306	185400	51110364	982	982	982	982	0
144	20250306	185300	51110364	982	982	982	982	0
145	20250306	185200	51110364	982	982	982	982	0
146	20250306	185100	51110364	982	982	982	982	0
147	20250306	185000	51110364	982	982	982	982	0
148	20250306	184900	51110364	982	982	982	982	0
149	20250306	184800	51110364	982	982	982	982	0
150	20250306	184700	51110364	982	982	982	982	0
151	20250306	184600	51110364	982	982	982	982	0
152	20250306	184500	51110364	982	982	982	982	1437
153	20250306	184400	51110364	982	982	982	982	0
154	20250306	184300	51110364	982	982	982	982	0
155	20250306	184200	51110364	982	982	982	982	0
156	20250306	184100	51110364	982	982	982	982	0
157	20250306	184000	51110364	982	982	982	982	0
158	20250306	183900	51110364	982	982	982	982	0
159	20250306	183800	51110364	982	982	982	982	0
160	20250306	183700	51110364	982	982	982	982	0
161	20250306	183600	51110364	982	982	982	982	0
162	20250306	183500	51110364	982	982	982	982	0
163	20250306	183400	51110364	982	982	982	982	0
164	20250306	183300	51110364	982	982	982	982	0
165	20250306	183200	51110364	982	982	982	982	0
166	20250306	183100	51110364	982	982	982	982	0
167	20250306	183000	51110364	982	982	982	982	0
168	20250306	182900	51110364	982	982	982	982	0
169	20250306	182800	51110364	982	982	982	982	0
170	20250306	182700	51110364	982	982	982	982	0
171	20250306	182600	51110364	982	982	982	982	0
172	20250306	182500	51110364	982	982	982	982	0
173	20250306	182400	51110364	982	982	982	982	0
174	20250306	182300	51110364	982	982	982	982	0
175	20250306	182200	51110364	982	982	982	982	0
176	20250306	182100	51110364	982	982	982	982	0
177	20250306	182000	51110364	982	982	982	982	0
178	20250306	181900	51110364	982	982	982	982	0
179	20250306	181800	51110364	982	982	982	982	0
180	20250306	181700	51110364	982	982	982	982	0
181	20250306	181600	51110364	982	982	982	982	0
182	20250306	181500	51110364	982	982	982	982	1437
183	20250306	181400	51110364	982	982	982	982	0
184	20250306	181300	51110364	982	982	982	982	0
185	20250306	181200	51110364	982	982	982	982	0
186	20250306	181100	51110364	982	982	982	982	0
187	20250306	181000	51110364	982	982	982	982	0
188	20250306	180900	51110364	982	982	982	982	0
189	20250306	180800	51110364	982	982	982	982	0
190	20250306	180700	51110364	982	982	982	982	0
191	20250306	180600	51110364	982	982	982	982	0
192	20250306	180500	51110364	982	982	982	982	0
193	20250306	180400	51110364	982	982	982	982	0
194	20250306	180300	51110364	982	982	982	982	0
195	20250306	180200	51110364	982	982	982	982	0
196	20250306	180100	51110364	982	982	982	982	0
197	20250306	180000	51110364	982	982	982	982	0
198	20250306	175900	51110364	982	982	982	982	0
199	20250306	175800	51110364	982	982	982	982	0
200	20250306	175700	51110364	982	982	982	982	0
201	20250306	175600	51110364	982	982	982	982	0
202	20250306	175500	51110364	982	982	982	982	0
203	20250306	175400	51110364	982	982	982	982	0
204	20250306	175300	51110364	982	982	982	982	0
205	20250306	175200	51110364	982	982	982	982	0
206	20250306	175100	51110364	982	982	982	982	0
207	20250306	175000	51110364	982	982	982	982	0
208	20250306	174900	51110364	982	982	982	982	0
209	20250306	174800	51110364	982	982	982	982	0
210	20250306	174700	51110364	982	982	982	982	0
211	20250306	174600	51110364	982	982	982	982	0
212	20250306	174500	51110364	982	982	982	982	1437
213	20250306	174400	51110364	982	982	982	982	0
214	20250306	174300	51110364	982	982	982	982	0
215	20250306	174200	51110364	982	982	982	982	0
216	20250306	174100	51110364	982	982	982	982	0
217	20250306	174000	51110364	982	982	982	982	0
218	20250306	173900	51110364	982	982	982	982	0
219	20250306	173800	51110364	982	982	982	982	0
220	20250306	173700	51110364	982	982	982	982	0
221	20250306	173600	51110364	982	982	982	982	0
222	20250306	173500	51110364	982	982	982	982	0
223	20250306	173400	51110364	982	982	982	982	0
224	20250306	173300	51110364	982	982	982	982	0
225	20250306	173200	51110364	982	982	982	982	0
226	20250306	173100	51110364	982	982	982	982	0
227	20250306	173000	51110364	982	982	982	982	0
228	20250306	172900	51110364	982	982	982	982	0
229	20250306	172800	51110364	982	982	982	982	0
230	20250306	172700	51110364	982	982	982	982	0
231	20250306	172600	51110364	982	982	982	982	0
232	20250306	172500	51110364	982	982	982	982	0
233	20250306	172400	51110364	982	982	982	982	0
234	20250306	172300	51110364	982	982	982	982	0
235	20250306	172200	51110364	982	982	982	982	0
236	20250306	172100	51110364	982	982	982	982	0
237	20250306	172000	51110364	982	982	982	982	0
238	20250306	171900	51110364	982	982	982	982	0
239	20250306	171800	51110364	982	982	982	982	0
240	20250306	171700	51110364	982	982	982	982	0
241	20250306	171600	51110364	982	982	982	982	0
242	20250306	171500	51110364	982	982	982	982	1437
243	20250306	171400	51110364	982	982	982	982	0
244	20250306	171300	51110364	982	982	982	982	0
245	20250306	171200	51110364	982	982	982	982	0
246	20250306	171100	51110364	982	982	982	982	0
247	20250306	171000	51110364	982	982	982	982	0
248	20250306	170900	51110364	982	982	982	982	0
249	20250306	170800	51110364	982	982	982	982	0
250	20250306	170700	51110364	982	982	982	982	0
251	20250306	170600	51110364	982	982	982	982	0
252	20250306	170500	51110364	982	982	982	982	0
253	20250306	170400	51110364	982	982	982	982	0
254	20250306	170300	51110364	982	982	982	982	0
255	20250306	170200	51110364	982	982	982	982	0
256	20250306	170100	51110364	982	982	982	982	0
257	20250306	170000	51110364	982	982	982	982	0
258	20250306	165900	51110364	982	982	982	982	0
259	20250306	165800	51110364	982	982	982	982	0
260	20250306	165700	51110364	982	982	982	982	0
261	20250306	165600	51110364	982	982	982	982	0
262	20250306	165500	51110364	982	982	982	982	0
263	20250306	165400	51110364	982	982	982	982	0
264	20250306	165300	51110364	982	982	982	982	0
265	20250306	165200	51110364	982	982	982	982	0
266	20250306	165100	51110364	982	982	982	982	0
267	20250306	165000	51110364	982	982	982	982	0
268	20250306	164900	51110364	982	982	982	982	0
269	20250306	164800	51110364	982	982	982	982	0
270	20250306	164700	51110364	982	982	982	982	0
271	20250306	164600	51110364	982	982	982	982	0
272	20250306	164500	51110364	982	982	982	982	1437
273	20250306	164400	51110364	982	982	982	982	0
274	20250306	164300	51110364	982	982	982	982	0
275	20250306	164200	51110364	982	982	982	982	0
276	20250306	164100	51110364	982	982	982	982	0
277	20250306	164000	51110364	982	982	982	982	0
278	20250306	163900	51110364	982	982	982	982	0
279	20250306	163800	51110364	982	982	982	982	0
280	20250306	163700	51110364	982	982	982	982	0
281	20250306	163600	51110364	982	982	982	982	0
282	20250306	163500	51110364	982	982	982	982	0
283	20250306	163400	51110364	982	982	982	982	0
284	20250306	163300	51110364	982	982	982	982	0
285	20250306	163200	51110364	982	982	982	982	0
286	20250306	163100	51110364	982	982	982	982	0
287	20250306	163000	51110364	982	982	982	982	0
288	20250306	162900	51110364	982	982	982	982	0
289	20250306	162800	51110364	982	982	982	982	0
290	20250306	162700	51110364	982	982	982	982	0
291	20250306	162600	51110364	982	982	982	982	0
292	20250306	162500	51110364	982	982	982	982	0
293	20250306	162400	51110364	982	982	982	982	0
294	20250306	162300	51110364	982	982	982	982	0
295	20250306	162200	51110364	982	982	982	982	0
296	20250306	162100	51110364	982	982	982	982	0
297	20250306	162000	51110364	982	982	982	982	0
298	20250306	161900	51110364	982	982	982	982	0
299	20250306	161800	51110364	982	982	982	982	0
300	20250306	161700	51110364	982	982	982	982	0
301	20250306	161600	51110364	982	982	982	982	0
302	20250306	161500	51110364	982	982	982	982	1437
303	20250306	161400	51110364	982	982	982	982	0
304	20250306	161300	51110364	982	982	982	982	0
305	20250306	161200	51110364	982	982	982	982	0
306	20250306	161100	51110364	982	982	982	982	0
307	20250306	161000	51110364	982	982	982	982	0
308	20250306	160900	51110364	982	982	982	982	0
309	20250306	160800	51110364	982	982	982	982	0
310	20250306	160700	51110364	982	982	982	982	0
311	20250306	160600	51110364	982	982	982	982	0
312	20250306	160500	51110364	982	982	982	982	0
313	20250306	160400	51110364	982	982	982	982	0
314	20250306	160300	51110364	982	982	982	982	0
315	20250306	160200	51110364	982	982	982	982	0
316	20250306	160100	51110364	982	982	982	982	0
317	20250306	160000	51110364	982	982	982	982	0
318	20250306	155900	51110364	982	982	982	982	0
319	20250306	155800	51110364	982	982	982	982	0
320	20250306	155700	51110364	982	982	982	982	0
321	20250306	155600	51110364	982	982	982	982	0
322	20250306	155500	51110364	982	982	982	982	0
323	20250306	155400	51110364	982	982	982	982	0
324	20250306	155300	51110364	982	982	982	982	0
325	20250306	155200	51110364	982	982	982	982	0
326	20250306	155100	51110364	982	982	982	982	0
327	20250306	155000	51110364	982	982	982	982	0
328	20250306	154900	51110364	982	982	982	982	0
329	20250306	154800	51110364	982	982	982	982	0
330	20250306	154700	51110364	982	982	982	982	0
331	20250306	154600	51110364	982	982	982	982	0
332	20250306	154500	51110364	982	982	982	982	1437
333	20250306	154400	51110364	982	982	982	982	0
334	20250306	154300	51110364	982	982	982	982	0
335	20250306	154200	51110364	982	982	982	982	0
336	20250306	154100	51110364	982	982	982	982	0
337	20250306	154000	51110364	982	982	982	982	0
338	20250306	153900	51110364	982	982	982	982	0
339	20250306	153800	51110364	982	982	982	982	0
340	20250306	153700	51110364	982	982	982	982	0
341	20250306	153600	51110364	982	982	982	982	0
342	20250306	153500	51110364	982	982	982	982	0
343	20250306	153400	51110364	982	982	982	982	0
344	20250306	153300	51110364	982	982	982	982	0
345	20250306	153200	51110364	982	982	982	982	0
346	20250306	153100	51110364	982	982	982	982	0
347	20250306	153000	51110364	982	982	982	982	1437
348	20250306	152900	49699230	977	977	977	977	0
349	20250306	152800	49699230	977	977	977	977	0
350	20250306	152700	49699230	977	977	977	977	0
351	20250306	152600	49699230	977	977	977	977	0
352	20250306	152500	49699230	977	977	977	977	0
353	20250306	152400	49699230	977	977	977	977	0
354	20250306	152300	49699230	977	977	977	977	0
355	20250306	152200	49699230	977	977	977	977	0
356	20250306	152100	49699230	977	977	977	977	0
357	20250306	152000	49699230	977	977	977	977	0
358	20250306	151900	49699230	977	977	977	977	0
359	20250306	151800	49699230	977	983	983	977	1079
360	20250306	151700	48644447	983	983	983	983	0
361	20250306	151600	48644447	983	983	983	983	0
362	20250306	151500	48644447	983	983	983	983	0
363	20250306	151400	48644447	983	980	983	977	937
364	20250306	151300	47727544	981	981	981	980	52
365	20250306	151200	47676575	981	980	981	980	45
366	20250306	151100	47632472	980	980	980	980	551
367	20250306	151000	47092492	980	980	980	980	0
368	20250306	150900	47092492	980	980	980	980	100
369	20250306	150800	46994492	978	981	981	978	115
370	20250306	150700	46882016	981	981	981	980	2664
371	20250306	150600	44270933	981	981	981	981	0
372	20250306	150500	44270933	981	981	981	981	0
373	20250306	150400	44270933	981	981	981	981	0
374	20250306	150300	44270933	981	981	981	981	0
375	20250306	150200	44270933	981	981	981	981	0
376	20250306	150100	44270933	981	981	981	981	0
377	20250306	150000	44270933	981	982	982	981	129
378	20250306	145900	44144334	984	984	984	984	0
379	20250306	145800	44144334	984	984	984	984	0
380	20250306	145700	44144334	984	984	984	984	0
381	20250306	145600	44144334	984	984	984	984	0
382	20250306	145500	44144334	984	984	984	984	0
383	20250306	145400	44144334	984	984	984	984	0
384	20250306	145300	44144334	984	984	984	984	0
385	20250306	145200	44144334	984	984	984	984	0
386	20250306	145100	44144334	984	984	984	984	0
387	20250306	145000	44144334	984	984	984	984	0
388	20250306	144900	44144334	984	984	984	984	0
389	20250306	144800	44144334	984	984	984	984	0
390	20250306	144700	44144334	984	984	984	984	0
391	20250306	144600	44144334	984	984	984	984	0
392	20250306	144500	44144334	984	984	984	984	0
393	20250306	144400	44144334	984	984	984	984	0
394	20250306	144300	44144334	984	984	984	984	0
395	20250306	144200	44144334	984	984	984	984	0
396	20250306	144100	44144334	984	984	984	984	0
397	20250306	144000	44144334	984	984	984	984	0
398	20250306	143900	44144334	984	984	984	984	0
399	20250306	143800	44144334	984	984	984	984	0
400	20250306	143700	44144334	984	984	984	984	0
401	20250306	143600	44144334	984	984	984	984	0
402	20250306	143500	44144334	984	984	984	984	0
403	20250306	143400	44144334	984	984	984	984	156
404	20250306	143300	43990830	981	981	981	981	0
405	20250306	143200	43990830	981	981	981	981	0
406	20250306	143100	43990830	981	981	981	981	1
407	20250306	143000	43989849	982	982	982	982	10
408	20250306	142900	43980029	984	984	984	984	29
409	20250306	142800	43951493	984	984	984	984	10
410	20250306	142700	43941653	985	985	985	985	0
411	20250306	142600	43941653	985	985	985	985	0
412	20250306	142500	43941653	985	985	985	985	0
413	20250306	142400	43941653	985	985	985	985	0
414	20250306	142300	43941653	985	985	985	985	0
415	20250306	142200	43941653	985	985	985	985	0
416	20250306	142100	43941653	985	985	985	985	0
417	20250306	142000	43941653	985	985	985	985	0
418	20250306	141900	43941653	985	985	985	985	115
419	20250306	141800	43828378	985	985	985	985	0
420	20250306	141700	43828378	985	985	985	985	0
421	20250306	141600	43828378	985	985	985	985	141
422	20250306	141500	43689493	985	985	985	985	0
423	20250306	141400	43689493	985	985	985	985	36
424	20250306	141300	43654033	985	985	985	985	0
425	20250306	141200	43654033	985	985	985	985	60
426	20250306	141100	43594933	986	986	986	986	100
427	20250306	141000	43496333	980	980	980	980	0
428	20250306	140900	43496333	980	980	980	980	808
429	20250306	140800	42704493	980	984	984	980	8292
430	20250306	140700	34569827	984	984	984	984	0
431	20250306	140600	34569827	984	985	985	984	1117
432	20250306	140500	33470682	985	985	985	985	0
433	20250306	140400	33470682	985	985	985	985	600
434	20250306	140300	32879682	985	985	985	985	0
435	20250306	140200	32879682	985	985	985	985	982
436	20250306	140100	31912412	985	985	985	985	0
437	20250306	140000	31912412	985	986	986	985	133
438	20250306	135900	31781307	986	986	986	986	110
439	20250306	135800	31672847	985	985	985	985	0
440	20250306	135700	31672847	985	985	985	985	0
441	20250306	135600	31672847	985	985	985	985	0
442	20250306	135500	31672847	985	985	985	985	0
443	20250306	135400	31672847	985	985	985	985	0
444	20250306	135300	31672847	985	985	985	985	0
445	20250306	135200	31672847	985	985	985	985	0
446	20250306	135100	31672847	985	985	985	985	0
447	20250306	135000	31672847	985	986	986	985	1444
448	20250306	134900	30249563	986	986	986	986	805
449	20250306	134800	29455833	987	988	988	987	3057
450	20250306	134700	26438564	987	989	989	987	1000
451	20250306	134600	25451044	993	993	993	993	0
452	20250306	134500	25451044	993	993	993	993	0
453	20250306	134400	25451044	993	993	993	993	0
454	20250306	134300	25451044	993	993	993	993	0
455	20250306	134200	25451044	993	993	993	993	0
456	20250306	134100	25451044	993	993	993	993	0
457	20250306	134000	25451044	993	993	993	993	0
458	20250306	133900	25451044	993	993	993	993	100
459	20250306	133800	25351744	987	987	987	987	0
460	20250306	133700	25351744	987	992	992	987	626
461	20250306	133600	24731382	992	992	992	992	0
462	20250306	133500	24731382	992	992	992	992	0
463	20250306	133400	24731382	992	992	992	992	0
464	20250306	133300	24731382	992	992	992	992	0
465	20250306	133200	24731382	992	992	992	992	0
466	20250306	133100	24731382	992	992	992	992	0
467	20250306	133000	24731382	992	992	992	992	0
468	20250306	132900	24731382	992	992	992	992	0
469	20250306	132800	24731382	992	992	992	992	0
470	20250306	132700	24731382	992	992	992	992	0
471	20250306	132600	24731382	992	992	992	992	0
472	20250306	132500	24731382	992	992	992	992	0
473	20250306	132400	24731382	992	992	992	992	0
474	20250306	132300	24731382	992	992	992	992	0
475	20250306	132200	24731382	992	992	992	992	0
476	20250306	132100	24731382	992	992	992	992	0
477	20250306	132000	24731382	992	992	992	992	1
478	20250306	131900	24730390	987	987	987	987	0
479	20250306	131800	24730390	987	987	987	987	0
480	20250306	131700	24730390	987	987	987	987	0
481	20250306	131600	24730390	987	987	987	987	0
482	20250306	131500	24730390	987	987	987	987	0
483	20250306	131400	24730390	987	987	987	987	0
484	20250306	131300	24730390	987	987	987	987	0
485	20250306	131200	24730390	987	987	987	987	0
486	20250306	131100	24730390	987	988	988	987	96
487	20250306	131000	24635637	992	992	992	992	0
488	20250306	130900	24635637	992	992	992	992	0
489	20250306	130800	24635637	992	992	992	992	0
490	20250306	130700	24635637	992	992	992	992	0
491	20250306	130600	24635637	992	992	992	992	0
492	20250306	130500	24635637	992	992	992	992	0
493	20250306	130400	24635637	992	992	992	992	0
494	20250306	130300	24635637	992	992	992	992	0
495	20250306	130200	24635637	992	992	992	992	1
496	20250306	130100	24634645	987	992	992	987	255
497	20250306	130000	24382935	992	992	992	992	0
498	20250306	125900	24382935	992	992	992	992	0
499	20250306	125800	24382935	992	992	992	992	0
500	20250306	125700	24382935	992	992	992	992	0
501	20250306	125600	24382935	992	992	992	992	1
502	20250306	125500	24381943	991	991	991	991	0
503	20250306	125400	24381943	991	990	991	990	237
504	20250306	125300	24147260	990	990	990	990	316
505	20250306	125200	23834420	991	991	991	991	499
506	20250306	125100	23339911	991	991	991	991	0
507	20250306	125000	23339911	991	991	991	991	0
508	20250306	124900	23339911	991	991	991	991	1
509	20250306	124800	23338920	991	991	991	991	0
510	20250306	124700	23338920	991	991	991	991	0
511	20250306	124600	23338920	991	991	991	991	0
512	20250306	124500	23338920	991	991	991	991	0
513	20250306	124400	23338920	991	991	991	991	0
514	20250306	124300	23338920	991	991	991	991	0
515	20250306	124200	23338920	991	991	991	991	0
516	20250306	124100	23338920	991	991	991	991	0
517	20250306	124000	23338920	991	991	991	991	0
518	20250306	123900	23338920	991	991	991	991	0
519	20250306	123800	23338920	991	991	991	991	0
520	20250306	123700	23338920	991	991	991	991	158
521	20250306	123600	23182342	992	992	992	992	0
522	20250306	123500	23182342	992	992	992	992	0
523	20250306	123400	23182342	992	992	992	992	0
524	20250306	123300	23182342	992	992	992	992	0
525	20250306	123200	23182342	992	992	992	992	0
526	20250306	123100	23182342	992	992	992	992	0
527	20250306	123000	23182342	992	992	992	992	0
528	20250306	122900	23182342	992	992	992	992	0
529	20250306	122800	23182342	992	992	992	992	180
530	20250306	122700	23003782	992	992	992	992	500
531	20250306	122600	22507782	993	993	993	993	60
532	20250306	122500	22448202	993	993	993	993	358
533	20250306	122400	22092708	999	999	999	999	0
534	20250306	122300	22092708	999	999	999	999	0
535	20250306	122200	22092708	999	999	999	999	0
536	20250306	122100	22092708	999	999	999	999	0
537	20250306	122000	22092708	999	999	999	999	0
538	20250306	121900	22092708	999	999	999	999	1
539	20250306	121800	22091709	1000	1000	1000	1000	0
540	20250306	121700	22091709	1000	1000	1000	1000	0
541	20250306	121600	22091709	1000	1000	1000	1000	0
542	20250306	121500	22091709	1000	1000	1000	1000	0
543	20250306	121400	22091709	1000	1000	1000	1000	0
544	20250306	121300	22091709	1000	1000	1000	1000	0
545	20250306	121200	22091709	1000	1000	1000	1000	0
546	20250306	121100	22091709	1000	1000	1000	1000	0
547	20250306	121000	22091709	1000	990	1000	990	1299
548	20250306	120900	20796239	990	990	990	990	0
549	20250306	120800	20796239	990	990	990	990	30
550	20250306	120700	20766539	992	992	992	992	0
551	20250306	120600	20766539	992	992	992	992	100
552	20250306	120500	20667339	992	992	992	992	101
553	20250306	120400	20567147	992	992	992	992	0
554	20250306	120300	20567147	992	992	992	992	0
555	20250306	120200	20567147	992	992	992	992	0
556	20250306	120100	20567147	992	992	992	992	4
557	20250306	120000	20563179	992	992	992	992	1
558	20250306	115900	20562187	990	990	990	990	0
559	20250306	115800	20562187	990	990	990	990	500
560	20250306	115700	20067187	990	990	990	990	0
561	20250306	115600	20067187	990	990	990	990	1
562	20250306	115500	20066197	986	992	992	986	2025
563	20250306	115400	18064280	992	992	992	992	0
564	20250306	115300	18064280	992	992	992	992	300
565	20250306	115200	17766680	990	990	990	990	0
566	20250306	115100	17766680	990	990	990	990	0
567	20250306	115000	17766680	990	990	990	990	0
568	20250306	114900	17766680	990	990	990	990	61
569	20250306	114800	17706290	990	990	990	990	4
570	20250306	114700	17702330	989	989	989	989	0
571	20250306	114600	17702330	989	989	989	989	0
572	20250306	114500	17702330	989	989	989	989	0
573	20250306	114400	17702330	989	989	989	989	348
574	20250306	114300	17358158	989	989	989	989	0
575	20250306	114200	17358158	989	989	989	989	0
576	20250306	114100	17358158	989	989	989	989	1169
577	20250306	114000	16202017	990	990	990	990	14
578	20250306	113900	16188157	989	989	989	989	121
579	20250306	113800	16068488	990	992	992	990	6423
580	20250306	113700	9701803	992	992	992	992	0
581	20250306	113600	9701803	992	992	992	992	18
582	20250306	113500	9683947	993	993	996	993	22
583	20250306	113400	9662098	993	993	996	993	126
584	20250306	113300	9536974	993	993	993	993	18
585	20250306	113200	9519100	993	993	993	993	141
586	20250306	113100	9379087	999	999	999	999	0
587	20250306	113000	9379087	999	999	999	999	0
588	20250306	112900	9379087	999	992	999	992	501
589	20250306	112800	8882088	992	992	992	992	0
590	20250306	112700	8882088	992	992	992	992	0
591	20250306	112600	8882088	992	992	992	992	0
592	20250306	112500	8882088	992	992	992	992	0
593	20250306	112400	8882088	992	992	992	992	0
594	20250306	112300	8882088	992	992	992	992	0
595	20250306	112200	8882088	992	992	992	992	0
596	20250306	112100	8882088	992	992	992	992	0
597	20250306	112000	8882088	992	992	992	992	500
598	20250306	111900	8386088	992	992	992	992	0
599	20250306	111800	8386088	992	992	992	992	0
600	20250306	111700	8386088	992	992	992	992	25
601	20250306	111600	8361288	1000	1000	1000	1000	0
602	20250306	111500	8361288	1000	1000	1000	1000	10
603	20250306	111400	8351288	1000	1000	1000	1000	0
604	20250306	111300	8351288	1000	1000	1000	1000	1
605	20250306	111200	8350288	991	991	991	991	0
606	20250306	111100	8350288	991	992	992	991	760
607	20250306	111000	7596375	992	992	992	992	0
608	20250306	110900	7596375	992	992	992	992	0
609	20250306	110800	7596375	992	992	992	992	4
610	20250306	110700	7592407	992	992	992	992	0
611	20250306	110600	7592407	992	992	992	992	0
612	20250306	110500	7592407	992	992	992	992	0
613	20250306	110400	7592407	992	992	992	992	0
614	20250306	110300	7592407	992	992	992	992	6
615	20250306	110200	7586455	994	994	994	994	0
616	20250306	110100	7586455	994	994	994	994	0
617	20250306	110000	7586455	994	994	994	994	0
618	20250306	105900	7586455	994	994	994	994	1
619	20250306	105800	7585461	991	991	991	991	100
620	20250306	105700	7486361	991	991	991	991	50
621	20250306	105600	7436811	992	992	992	992	0
622	20250306	105500	7436811	992	992	992	992	1673
623	20250306	105400	5777195	993	1001	1002	993	287
624	20250306	105300	5491750	1003	1003	1003	1003	0
625	20250306	105200	5491750	1003	1003	1003	1003	0
626	20250306	105100	5491750	1003	1003	1003	1003	0
627	20250306	105000	5491750	1003	1003	1003	1003	0
628	20250306	104900	5491750	1003	1003	1003	1003	0
629	20250306	104800	5491750	1003	1003	1003	1003	0
630	20250306	104700	5491750	1003	1003	1003	1003	0
631	20250306	104600	5491750	1003	1003	1003	1003	0
632	20250306	104500	5491750	1003	1003	1003	1003	0
633	20250306	104400	5491750	1003	1003	1003	1003	0
634	20250306	104300	5491750	1003	1003	1003	1003	0
635	20250306	104200	5491750	1003	1003	1003	1003	0
636	20250306	104100	5491750	1003	1003	1003	1003	0
637	20250306	104000	5491750	1003	1002	1003	1002	5
638	20250306	103900	5486739	993	993	993	993	4
639	20250306	103800	5482767	1003	1003	1003	1003	0
640	20250306	103700	5482767	1003	1003	1003	1003	0
641	20250306	103600	5482767	1003	1003	1003	1003	0
642	20250306	103500	5482767	1003	1003	1003	1003	0
643	20250306	103400	5482767	1003	1003	1003	1003	0
644	20250306	103300	5482767	1003	1003	1003	1003	0
645	20250306	103200	5482767	1003	1003	1003	1003	0
646	20250306	103100	5482767	1003	1002	1003	1002	16
647	20250306	103000	5466734	1001	1001	1001	1001	0
648	20250306	102900	5466734	1001	1001	1001	1001	0
649	20250306	102800	5466734	1001	1000	1001	1000	999
650	20250306	102700	4466747	1001	999	1001	999	25
651	20250306	102600	4441747	999	999	999	999	0
652	20250306	102500	4441747	999	999	999	999	0
653	20250306	102400	4441747	999	999	999	999	0
654	20250306	102300	4441747	999	999	999	999	1
655	20250306	102200	4440748	992	992	992	992	3
656	20250306	102100	4437772	992	993	993	992	700
657	20250306	102000	3743217	999	999	999	999	0
658	20250306	101900	3743217	999	999	999	999	0
659	20250306	101800	3743217	999	999	999	999	2
660	20250306	101700	3741219	993	993	993	993	0
661	20250306	101600	3741219	993	993	993	993	15
662	20250306	101500	3726324	999	999	999	999	0
663	20250306	101400	3726324	999	999	999	999	0
664	20250306	101300	3726324	999	999	999	999	0
665	20250306	101200	3726324	999	999	999	999	10
666	20250306	101100	3716334	999	999	999	999	0
667	20250306	101000	3716334	999	999	999	999	1
668	20250306	100900	3715335	999	999	999	999	30
669	20250306	100800	3685365	999	999	999	999	0
670	20250306	100700	3685365	999	999	999	999	1
671	20250306	100600	3684366	1000	1000	1000	1000	1
672	20250306	100500	3683366	1000	1000	1000	1000	1
673	20250306	100400	3682366	1001	1001	1001	1001	0
674	20250306	100300	3682366	1001	1001	1001	1001	3
675	20250306	100200	3679363	993	993	993	993	2
676	20250306	100100	3677377	1001	1001	1001	1001	0
677	20250306	100000	3677377	1001	1001	1001	1001	0
678	20250306	095900	3677377	1001	1001	1001	1001	0
679	20250306	095800	3677377	1001	1001	1001	1001	0
680	20250306	095700	3677377	1001	1001	1001	1001	0
681	20250306	095600	3677377	1001	1001	1001	1001	0
682	20250306	095500	3677377	1001	1001	1001	1001	0
683	20250306	095400	3677377	1001	1001	1001	1001	0
684	20250306	095300	3677377	1001	1001	1001	1001	0
685	20250306	095200	3677377	1001	1001	1001	1001	0
686	20250306	095100	3677377	1001	1001	1001	1001	0
687	20250306	095000	3677377	1001	1001	1001	1001	0
688	20250306	094900	3677377	1001	1001	1001	1001	0
689	20250306	094800	3677377	1001	999	1001	999	11
690	20250306	094700	3666386	999	999	999	999	0
691	20250306	094600	3666386	999	999	999	999	0
692	20250306	094500	3666386	999	999	999	999	5
693	20250306	094400	3661391	999	999	999	999	9
694	20250306	094300	3652400	999	999	999	999	1
695	20250306	094200	3651401	999	999	999	999	0
696	20250306	094100	3651401	999	999	999	999	0
697	20250306	094000	3651401	999	999	999	999	0
698	20250306	093900	3651401	999	999	999	999	0
699	20250306	093800	3651401	999	999	999	999	0
700	20250306	093700	3651401	999	999	999	999	0
701	20250306	093600	3651401	999	999	999	999	0
702	20250306	093500	3651401	999	999	999	999	0
703	20250306	093400	3651401	999	999	999	999	0
704	20250306	093300	3651401	999	999	999	999	0
705	20250306	093200	3651401	999	999	999	999	0
706	20250306	093100	3651401	999	999	999	999	0
707	20250306	093000	3651401	999	999	999	999	10
708	20250306	092900	3641411	999	999	999	999	1
709	20250306	092800	3640412	992	992	992	992	0
710	20250306	092700	3640412	992	992	992	992	30
711	20250306	092600	3610652	999	999	999	999	0
712	20250306	092500	3610652	999	999	999	999	1
713	20250306	092400	3609653	992	992	992	991	685
714	20250306	092300	2930600	1004	1001	1004	1001	100
715	20250306	092200	2830260	1007	1007	1007	1007	0
716	20250306	092100	2830260	1007	1007	1007	1007	0
717	20250306	092000	2830260	1007	1007	1007	1007	0
718	20250306	091900	2830260	1007	1007	1007	1007	0
719	20250306	091800	2830260	1007	1007	1007	1007	0
720	20250306	091700	2830260	1007	1007	1007	1007	0
721	20250306	091600	2830260	1007	1007	1007	1007	0
722	20250306	091500	2830260	1007	1007	1007	1007	0
723	20250306	091400	2830260	1007	1007	1007	1007	0
724	20250306	091300	2830260	1007	1007	1007	1007	0
725	20250306	091200	2830260	1007	1006	1007	1006	55
726	20250306	091100	2774925	990	1000	1000	990	402
727	20250306	091000	2375185	1001	1006	1008	1001	112
728	20250306	090900	2263061	1006	1006	1006	1006	166
729	20250306	090800	2096065	1006	1006	1006	1006	318
730	20250306	090700	1776157	1006	1006	1006	1006	0
731	20250306	090600	1776157	1006	1006	1006	1006	445
732	20250306	090500	1328487	1006	1006	1006	1006	0
733	20250306	090400	1328487	1006	1002	1006	1002	51
734	20250306	090300	1277306	1000	1000	1000	1000	20
735	20250306	090200	1257306	1000	1000	1000	1000	0
736	20250306	090100	1257306	1000	1010	1010	1000	618
737	20250306	090000	636235	1011	1015	1015	1011	627