KissMeData/043090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192900	39956529	915	915	915	915	1024
3	20250306	192800	39956529	915	915	915	915	0
4	20250306	192700	39956529	915	915	915	915	0
5	20250306	192600	39956529	915	915	915	915	0
6	20250306	192500	39956529	915	915	915	915	0
7	20250306	192400	39956529	915	915	915	915	0
8	20250306	192300	39956529	915	915	915	915	0
9	20250306	192200	39956529	915	915	915	915	0
10	20250306	192100	39956529	915	915	915	915	0
11	20250306	192000	39956529	915	915	915	915	0
12	20250306	191900	39956529	915	915	915	915	0
13	20250306	191800	39956529	915	915	915	915	0
14	20250306	191700	39956529	915	915	915	915	0
15	20250306	191600	39956529	915	915	915	915	0
16	20250306	191500	39956529	915	915	915	915	0
17	20250306	191400	39956529	915	915	915	915	0
18	20250306	191300	39956529	915	915	915	915	0
19	20250306	191200	39956529	915	915	915	915	0
20	20250306	191100	39956529	915	915	915	915	0
21	20250306	191000	39956529	915	915	915	915	0
22	20250306	190900	39956529	915	915	915	915	0
23	20250306	190800	39956529	915	915	915	915	0
24	20250306	190700	39956529	915	915	915	915	0
25	20250306	190600	39956529	915	915	915	915	0
26	20250306	190500	39956529	915	915	915	915	0
27	20250306	190400	39956529	915	915	915	915	0
28	20250306	190300	39956529	915	915	915	915	0
29	20250306	190200	39956529	915	915	915	915	0
30	20250306	190100	39956529	915	915	915	915	0
31	20250306	190000	39956529	915	915	915	915	0
32	20250306	185900	39956529	915	915	915	915	1024
33	20250306	185800	39956529	915	915	915	915	0
34	20250306	185700	39956529	915	915	915	915	0
35	20250306	185600	39956529	915	915	915	915	0
36	20250306	185500	39956529	915	915	915	915	0
37	20250306	185400	39956529	915	915	915	915	0
38	20250306	185300	39956529	915	915	915	915	0
39	20250306	185200	39956529	915	915	915	915	0
40	20250306	185100	39956529	915	915	915	915	0
41	20250306	185000	39956529	915	915	915	915	0
42	20250306	184900	39956529	915	915	915	915	0
43	20250306	184800	39956529	915	915	915	915	0
44	20250306	184700	39956529	915	915	915	915	0
45	20250306	184600	39956529	915	915	915	915	0
46	20250306	184500	39956529	915	915	915	915	0
47	20250306	184400	39956529	915	915	915	915	0
48	20250306	184300	39956529	915	915	915	915	0
49	20250306	184200	39956529	915	915	915	915	0
50	20250306	184100	39956529	915	915	915	915	0
51	20250306	184000	39956529	915	915	915	915	0
52	20250306	183900	39956529	915	915	915	915	0
53	20250306	183800	39956529	915	915	915	915	0
54	20250306	183700	39956529	915	915	915	915	0
55	20250306	183600	39956529	915	915	915	915	0
56	20250306	183500	39956529	915	915	915	915	0
57	20250306	183400	39956529	915	915	915	915	0
58	20250306	183300	39956529	915	915	915	915	0
59	20250306	183200	39956529	915	915	915	915	0
60	20250306	183100	39956529	915	915	915	915	0
61	20250306	183000	39956529	915	915	915	915	0
62	20250306	182900	39956529	915	915	915	915	1024
63	20250306	182800	39956529	915	915	915	915	0
64	20250306	182700	39956529	915	915	915	915	0
65	20250306	182600	39956529	915	915	915	915	0
66	20250306	182500	39956529	915	915	915	915	0
67	20250306	182400	39956529	915	915	915	915	0
68	20250306	182300	39956529	915	915	915	915	0
69	20250306	182200	39956529	915	915	915	915	0
70	20250306	182100	39956529	915	915	915	915	0
71	20250306	182000	39956529	915	915	915	915	0
72	20250306	181900	39956529	915	915	915	915	0
73	20250306	181800	39956529	915	915	915	915	0
74	20250306	181700	39956529	915	915	915	915	0
75	20250306	181600	39956529	915	915	915	915	0
76	20250306	181500	39956529	915	915	915	915	0
77	20250306	181400	39956529	915	915	915	915	0
78	20250306	181300	39956529	915	915	915	915	0
79	20250306	181200	39956529	915	915	915	915	0
80	20250306	181100	39956529	915	915	915	915	0
81	20250306	181000	39956529	915	915	915	915	0
82	20250306	180900	39956529	915	915	915	915	0
83	20250306	180800	39956529	915	915	915	915	0
84	20250306	180700	39956529	915	915	915	915	0
85	20250306	180600	39956529	915	915	915	915	0
86	20250306	180500	39956529	915	915	915	915	0
87	20250306	180400	39956529	915	915	915	915	0
88	20250306	180300	39956529	915	915	915	915	0
89	20250306	180200	39956529	915	915	915	915	0
90	20250306	180100	39956529	915	915	915	915	0
91	20250306	180000	39956529	915	915	915	915	0
92	20250306	175900	39956529	915	915	915	915	1024
93	20250306	175800	39956529	915	915	915	915	0
94	20250306	175700	39956529	915	915	915	915	0
95	20250306	175600	39956529	915	915	915	915	0
96	20250306	175500	39956529	915	915	915	915	0
97	20250306	175400	39956529	915	915	915	915	0
98	20250306	175300	39956529	915	915	915	915	0
99	20250306	175200	39956529	915	915	915	915	0
100	20250306	175100	39956529	915	915	915	915	0
101	20250306	175000	39956529	915	915	915	915	0
102	20250306	174900	39956529	915	915	915	915	0
103	20250306	174800	39956529	915	915	915	915	0
104	20250306	174700	39956529	915	915	915	915	0
105	20250306	174600	39956529	915	915	915	915	0
106	20250306	174500	39956529	915	915	915	915	0
107	20250306	174400	39956529	915	915	915	915	0
108	20250306	174300	39956529	915	915	915	915	0
109	20250306	174200	39956529	915	915	915	915	0
110	20250306	174100	39956529	915	915	915	915	0
111	20250306	174000	39956529	915	915	915	915	0
112	20250306	173900	39956529	915	915	915	915	0
113	20250306	173800	39956529	915	915	915	915	0
114	20250306	173700	39956529	915	915	915	915	0
115	20250306	173600	39956529	915	915	915	915	0
116	20250306	173500	39956529	915	915	915	915	0
117	20250306	173400	39956529	915	915	915	915	0
118	20250306	173300	39956529	915	915	915	915	0
119	20250306	173200	39956529	915	915	915	915	0
120	20250306	173100	39956529	915	915	915	915	0
121	20250306	173000	39956529	915	915	915	915	0
122	20250306	172900	39956529	915	915	915	915	1024
123	20250306	172800	39956529	915	915	915	915	0
124	20250306	172700	39956529	915	915	915	915	0
125	20250306	172600	39956529	915	915	915	915	0
126	20250306	172500	39956529	915	915	915	915	0
127	20250306	172400	39956529	915	915	915	915	0
128	20250306	172300	39956529	915	915	915	915	0
129	20250306	172200	39956529	915	915	915	915	0
130	20250306	172100	39956529	915	915	915	915	0
131	20250306	172000	39956529	915	915	915	915	0
132	20250306	171900	39956529	915	915	915	915	0
133	20250306	171800	39956529	915	915	915	915	0
134	20250306	171700	39956529	915	915	915	915	0
135	20250306	171600	39956529	915	915	915	915	0
136	20250306	171500	39956529	915	915	915	915	0
137	20250306	171400	39956529	915	915	915	915	0
138	20250306	171300	39956529	915	915	915	915	0
139	20250306	171200	39956529	915	915	915	915	0
140	20250306	171100	39956529	915	915	915	915	0
141	20250306	171000	39956529	915	915	915	915	0
142	20250306	170900	39956529	915	915	915	915	0
143	20250306	170800	39956529	915	915	915	915	0
144	20250306	170700	39956529	915	915	915	915	0
145	20250306	170600	39956529	915	915	915	915	0
146	20250306	170500	39956529	915	915	915	915	0
147	20250306	170400	39956529	915	915	915	915	0
148	20250306	170300	39956529	915	915	915	915	0
149	20250306	170200	39956529	915	915	915	915	0
150	20250306	170100	39956529	915	915	915	915	0
151	20250306	170000	39956529	915	915	915	915	0
152	20250306	165900	39956529	915	915	915	915	1024
153	20250306	165800	39956529	915	915	915	915	0
154	20250306	165700	39956529	915	915	915	915	0
155	20250306	165600	39956529	915	915	915	915	0
156	20250306	165500	39956529	915	915	915	915	0
157	20250306	165400	39956529	915	915	915	915	0
158	20250306	165300	39956529	915	915	915	915	0
159	20250306	165200	39956529	915	915	915	915	0
160	20250306	165100	39956529	915	915	915	915	0
161	20250306	165000	39956529	915	915	915	915	0
162	20250306	164900	39956529	915	915	915	915	0
163	20250306	164800	39956529	915	915	915	915	0
164	20250306	164700	39956529	915	915	915	915	0
165	20250306	164600	39956529	915	915	915	915	0
166	20250306	164500	39956529	915	915	915	915	0
167	20250306	164400	39956529	915	915	915	915	0
168	20250306	164300	39956529	915	915	915	915	0
169	20250306	164200	39956529	915	915	915	915	0
170	20250306	164100	39956529	915	915	915	915	0
171	20250306	164000	39956529	915	915	915	915	0
172	20250306	163900	39956529	915	915	915	915	0
173	20250306	163800	39956529	915	915	915	915	0
174	20250306	163700	39956529	915	915	915	915	0
175	20250306	163600	39956529	915	915	915	915	0
176	20250306	163500	39956529	915	915	915	915	0
177	20250306	163400	39956529	915	915	915	915	0
178	20250306	163300	39956529	915	915	915	915	0
179	20250306	163200	39956529	915	915	915	915	0
180	20250306	163100	39956529	915	915	915	915	0
181	20250306	163000	39956529	915	915	915	915	0
182	20250306	162900	39956529	915	915	915	915	1024
183	20250306	162800	39956529	915	915	915	915	0
184	20250306	162700	39956529	915	915	915	915	0
185	20250306	162600	39956529	915	915	915	915	0
186	20250306	162500	39956529	915	915	915	915	0
187	20250306	162400	39956529	915	915	915	915	0
188	20250306	162300	39956529	915	915	915	915	0
189	20250306	162200	39956529	915	915	915	915	0
190	20250306	162100	39956529	915	915	915	915	0
191	20250306	162000	39956529	915	915	915	915	0
192	20250306	161900	39956529	915	915	915	915	0
193	20250306	161800	39956529	915	915	915	915	0
194	20250306	161700	39956529	915	915	915	915	0
195	20250306	161600	39956529	915	915	915	915	0
196	20250306	161500	39956529	915	915	915	915	0
197	20250306	161400	39956529	915	915	915	915	0
198	20250306	161300	39956529	915	915	915	915	0
199	20250306	161200	39956529	915	915	915	915	0
200	20250306	161100	39956529	915	915	915	915	0
201	20250306	161000	39956529	915	915	915	915	0
202	20250306	160900	39956529	915	915	915	915	0
203	20250306	160800	39956529	915	915	915	915	0
204	20250306	160700	39956529	915	915	915	915	0
205	20250306	160600	39956529	915	915	915	915	0
206	20250306	160500	39956529	915	915	915	915	0
207	20250306	160400	39956529	915	915	915	915	0
208	20250306	160300	39956529	915	915	915	915	0
209	20250306	160200	39956529	915	915	915	915	0
210	20250306	160100	39956529	915	915	915	915	0
211	20250306	160000	39956529	915	915	915	915	0
212	20250306	155900	39956529	915	915	915	915	1024
213	20250306	155800	39956529	915	915	915	915	0
214	20250306	155700	39956529	915	915	915	915	0
215	20250306	155600	39956529	915	915	915	915	0
216	20250306	155500	39956529	915	915	915	915	0
217	20250306	155400	39956529	915	915	915	915	0
218	20250306	155300	39956529	915	915	915	915	0
219	20250306	155200	39956529	915	915	915	915	0
220	20250306	155100	39956529	915	915	915	915	0
221	20250306	155000	39956529	915	915	915	915	0
222	20250306	154900	39956529	915	915	915	915	0
223	20250306	154800	39956529	915	915	915	915	0
224	20250306	154700	39956529	915	915	915	915	0
225	20250306	154600	39956529	915	915	915	915	0
226	20250306	154500	39956529	915	915	915	915	0
227	20250306	154400	39956529	915	915	915	915	0
228	20250306	154300	39956529	915	915	915	915	0
229	20250306	154200	39956529	915	915	915	915	0
230	20250306	154100	39956529	915	915	915	915	0
231	20250306	154000	39956529	915	915	915	915	0
232	20250306	153900	39956529	915	915	915	915	0
233	20250306	153800	39956529	915	915	915	915	0
234	20250306	153700	39956529	915	915	915	915	0
235	20250306	153600	39956529	915	915	915	915	0
236	20250306	153500	39956529	915	915	915	915	0
237	20250306	153400	39956529	915	915	915	915	0
238	20250306	153300	39956529	915	915	915	915	0
239	20250306	153200	39956529	915	915	915	915	0
240	20250306	153100	39956529	915	915	915	915	0
241	20250306	153000	39956529	915	915	915	915	1024
242	20250306	152900	39019569	915	915	915	915	0
243	20250306	152800	39019569	915	915	915	915	0
244	20250306	152700	39019569	915	915	915	915	0
245	20250306	152600	39019569	915	915	915	915	0
246	20250306	152500	39019569	915	915	915	915	0
247	20250306	152400	39019569	915	915	915	915	0
248	20250306	152300	39019569	915	915	915	915	0
249	20250306	152200	39019569	915	915	915	915	0
250	20250306	152100	39019569	915	915	915	915	0
251	20250306	152000	39019569	915	915	915	915	0
252	20250306	151900	39019569	915	919	919	915	361
253	20250306	151800	38688612	919	919	919	919	0
254	20250306	151700	38688612	919	919	919	919	0
255	20250306	151600	38688612	919	919	919	919	14
256	20250306	151500	38675746	924	920	924	920	5
257	20250306	151400	38671138	920	920	920	920	0
258	20250306	151300	38671138	920	920	920	920	0
259	20250306	151200	38671138	920	921	921	920	14
260	20250306	151100	38658245	924	924	924	924	0
261	20250306	151000	38658245	924	924	924	924	0
262	20250306	150900	38658245	924	924	924	924	0
263	20250306	150800	38658245	924	924	924	924	1
264	20250306	150700	38657321	924	924	924	924	4
265	20250306	150600	38653625	924	924	924	924	0
266	20250306	150500	38653625	924	924	924	924	0
267	20250306	150400	38653625	924	924	924	924	0
268	20250306	150300	38653625	924	924	924	924	0
269	20250306	150200	38653625	924	924	924	924	0
270	20250306	150100	38653625	924	924	924	924	0
271	20250306	150000	38653625	924	924	924	924	0
272	20250306	145900	38653625	924	924	924	924	0
273	20250306	145800	38653625	924	924	924	924	1
274	20250306	145700	38652701	924	924	924	924	0
275	20250306	145600	38652701	924	924	924	924	0
276	20250306	145500	38652701	924	924	924	924	0
277	20250306	145400	38652701	924	924	924	924	0
278	20250306	145300	38652701	924	924	924	924	0
279	20250306	145200	38652701	924	924	924	924	0
280	20250306	145100	38652701	924	924	924	924	0
281	20250306	145000	38652701	924	924	924	924	0
282	20250306	144900	38652701	924	924	924	924	0
283	20250306	144800	38652701	924	924	924	924	27
284	20250306	144700	38627753	921	921	921	921	0
285	20250306	144600	38627753	921	923	923	921	70
286	20250306	144500	38563280	924	923	924	923	2
287	20250306	144400	38561433	921	918	921	918	220
288	20250306	144300	38359135	915	915	915	915	0
289	20250306	144200	38359135	915	915	915	915	0
290	20250306	144100	38359135	915	915	915	915	0
291	20250306	144000	38359135	915	915	915	915	0
292	20250306	143900	38359135	915	915	915	915	0
293	20250306	143800	38359135	915	915	915	915	0
294	20250306	143700	38359135	915	916	916	915	127
295	20250306	143600	38242804	917	917	917	917	0
296	20250306	143500	38242804	917	917	917	917	0
297	20250306	143400	38242804	917	917	917	917	381
298	20250306	143300	37893427	924	924	924	924	0
299	20250306	143200	37893427	924	924	924	924	0
300	20250306	143100	37893427	924	924	924	924	0
301	20250306	143000	37893427	924	924	924	924	0
302	20250306	142900	37893427	924	924	924	924	0
303	20250306	142800	37893427	924	924	924	924	0
304	20250306	142700	37893427	924	924	924	924	0
305	20250306	142600	37893427	924	924	924	924	0
306	20250306	142500	37893427	924	924	924	924	0
307	20250306	142400	37893427	924	924	924	924	0
308	20250306	142300	37893427	924	924	924	924	0
309	20250306	142200	37893427	924	924	924	924	0
310	20250306	142100	37893427	924	924	924	924	0
311	20250306	142000	37893427	924	924	924	924	0
312	20250306	141900	37893427	924	924	924	924	1
313	20250306	141800	37892503	924	924	924	924	0
314	20250306	141700	37892503	924	924	924	924	1
315	20250306	141600	37891579	924	924	924	924	0
316	20250306	141500	37891579	924	924	924	924	0
317	20250306	141400	37891579	924	924	924	924	0
318	20250306	141300	37891579	924	924	924	924	0
319	20250306	141200	37891579	924	924	924	924	0
320	20250306	141100	37891579	924	924	924	924	0
321	20250306	141000	37891579	924	924	924	924	0
322	20250306	140900	37891579	924	924	924	924	0
323	20250306	140800	37891579	924	924	924	924	1
324	20250306	140700	37890655	917	917	917	917	5
325	20250306	140600	37886070	919	919	919	919	19
326	20250306	140500	37868609	918	918	918	918	1
327	20250306	140400	37867691	902	902	902	902	0
328	20250306	140300	37867691	902	916	916	902	3367
329	20250306	140200	34825652	924	924	924	924	0
330	20250306	140100	34825652	924	924	924	924	0
331	20250306	140000	34825652	924	924	924	924	0
332	20250306	135900	34825652	924	924	924	924	0
333	20250306	135800	34825652	924	924	924	924	0
334	20250306	135700	34825652	924	924	924	924	0
335	20250306	135600	34825652	924	924	924	924	0
336	20250306	135500	34825652	924	924	924	924	0
337	20250306	135400	34825652	924	924	924	924	0
338	20250306	135300	34825652	924	924	924	924	0
339	20250306	135200	34825652	924	924	924	924	0
340	20250306	135100	34825652	924	924	924	924	0
341	20250306	135000	34825652	924	924	924	924	0
342	20250306	134900	34825652	924	924	924	924	0
343	20250306	134800	34825652	924	924	924	924	0
344	20250306	134700	34825652	924	924	924	924	0
345	20250306	134600	34825652	924	924	924	924	0
346	20250306	134500	34825652	924	924	924	924	0
347	20250306	134400	34825652	924	924	924	924	5
348	20250306	134300	34821032	924	924	924	924	0
349	20250306	134200	34821032	924	924	924	924	0
350	20250306	134100	34821032	924	924	924	924	10
351	20250306	134000	34811792	926	926	926	926	0
352	20250306	133900	34811792	926	926	926	926	0
353	20250306	133800	34811792	926	926	926	926	0
354	20250306	133700	34811792	926	926	926	926	0
355	20250306	133600	34811792	926	926	926	926	0
356	20250306	133500	34811792	926	926	926	926	0
357	20250306	133400	34811792	926	926	926	926	0
358	20250306	133300	34811792	926	926	926	926	0
359	20250306	133200	34811792	926	926	926	926	0
360	20250306	133100	34811792	926	926	926	926	0
361	20250306	133000	34811792	926	926	926	926	0
362	20250306	132900	34811792	926	926	926	926	0
363	20250306	132800	34811792	926	926	926	926	0
364	20250306	132700	34811792	926	926	926	926	0
365	20250306	132600	34811792	926	926	926	926	0
366	20250306	132500	34811792	926	926	926	926	0
367	20250306	132400	34811792	926	926	926	926	0
368	20250306	132300	34811792	926	926	926	926	0
369	20250306	132200	34811792	926	926	926	926	0
370	20250306	132100	34811792	926	926	926	926	0
371	20250306	132000	34811792	926	926	926	926	0
372	20250306	131900	34811792	926	926	926	926	0
373	20250306	131800	34811792	926	926	926	926	0
374	20250306	131700	34811792	926	926	926	926	0
375	20250306	131600	34811792	926	926	926	926	0
376	20250306	131500	34811792	926	926	926	926	0
377	20250306	131400	34811792	926	926	926	926	0
378	20250306	131300	34811792	926	926	926	926	0
379	20250306	131200	34811792	926	926	926	926	0
380	20250306	131100	34811792	926	926	926	926	1
381	20250306	131000	34810866	926	920	926	920	22
382	20250306	130900	34790615	921	921	921	921	0
383	20250306	130800	34790615	921	921	921	921	0
384	20250306	130700	34790615	921	921	921	921	0
385	20250306	130600	34790615	921	921	921	921	0
386	20250306	130500	34790615	921	921	921	921	0
387	20250306	130400	34790615	921	921	921	921	5
388	20250306	130300	34786010	921	921	921	921	6
389	20250306	130200	34780484	921	921	921	921	0
390	20250306	130100	34780484	921	921	921	921	0
391	20250306	130000	34780484	921	921	921	921	0
392	20250306	125900	34780484	921	921	921	921	0
393	20250306	125800	34780484	921	921	921	921	1
394	20250306	125700	34779563	908	908	908	908	0
395	20250306	125600	34779563	908	908	908	908	0
396	20250306	125500	34779563	908	908	908	908	0
397	20250306	125400	34779563	908	911	922	908	3080
398	20250306	125300	31974871	922	922	922	922	1
399	20250306	125200	31973949	929	929	929	929	0
400	20250306	125100	31973949	929	929	929	929	0
401	20250306	125000	31973949	929	929	929	929	0
402	20250306	124900	31973949	929	929	929	929	0
403	20250306	124800	31973949	929	929	929	929	0
404	20250306	124700	31973949	929	929	929	929	0
405	20250306	124600	31973949	929	929	929	929	0
406	20250306	124500	31973949	929	929	929	929	0
407	20250306	124400	31973949	929	929	929	929	0
408	20250306	124300	31973949	929	929	929	929	0
409	20250306	124200	31973949	929	929	929	929	0
410	20250306	124100	31973949	929	929	929	929	0
411	20250306	124000	31973949	929	929	929	929	0
412	20250306	123900	31973949	929	929	929	929	0
413	20250306	123800	31973949	929	929	929	929	0
414	20250306	123700	31973949	929	929	929	929	0
415	20250306	123600	31973949	929	929	929	929	0
416	20250306	123500	31973949	929	929	929	929	0
417	20250306	123400	31973949	929	929	929	929	0
418	20250306	123300	31973949	929	929	929	929	0
419	20250306	123200	31973949	929	929	929	929	0
420	20250306	123100	31973949	929	929	929	929	0
421	20250306	123000	31973949	929	929	929	929	0
422	20250306	122900	31973949	929	929	929	929	0
423	20250306	122800	31973949	929	929	929	929	0
424	20250306	122700	31973949	929	929	929	929	0
425	20250306	122600	31973949	929	929	929	929	0
426	20250306	122500	31973949	929	929	929	929	0
427	20250306	122400	31973949	929	929	929	929	0
428	20250306	122300	31973949	929	929	929	929	0
429	20250306	122200	31973949	929	929	929	929	0
430	20250306	122100	31973949	929	929	929	929	0
431	20250306	122000	31973949	929	929	929	929	0
432	20250306	121900	31973949	929	929	929	929	0
433	20250306	121800	31973949	929	929	929	929	0
434	20250306	121700	31973949	929	929	929	929	0
435	20250306	121600	31973949	929	929	929	929	0
436	20250306	121500	31973949	929	929	929	929	0
437	20250306	121400	31973949	929	929	929	929	0
438	20250306	121300	31973949	929	929	929	929	0
439	20250306	121200	31973949	929	929	929	929	0
440	20250306	121100	31973949	929	929	929	929	0
441	20250306	121000	31973949	929	929	929	929	0
442	20250306	120900	31973949	929	929	929	929	0
443	20250306	120800	31973949	929	929	929	929	0
444	20250306	120700	31973949	929	929	929	929	0
445	20250306	120600	31973949	929	929	929	929	0
446	20250306	120500	31973949	929	929	929	929	0
447	20250306	120400	31973949	929	929	929	929	0
448	20250306	120300	31973949	929	929	929	929	0
449	20250306	120200	31973949	929	929	929	929	4
450	20250306	120100	31970233	928	928	928	928	0
451	20250306	120000	31970233	928	928	928	928	5
452	20250306	115900	31965593	935	935	935	935	0
453	20250306	115800	31965593	935	935	935	935	0
454	20250306	115700	31965593	935	935	935	935	0
455	20250306	115600	31965593	935	935	935	935	3
456	20250306	115500	31962788	935	935	935	935	0
457	20250306	115400	31962788	935	918	935	918	377
458	20250306	115300	31616685	924	924	924	924	0
459	20250306	115200	31616685	924	924	924	924	0
460	20250306	115100	31616685	924	924	924	924	0
461	20250306	115000	31616685	924	924	924	924	0
462	20250306	114900	31616685	924	925	925	924	469
463	20250306	114800	31183221	948	948	948	948	0
464	20250306	114700	31183221	948	948	948	948	0
465	20250306	114600	31183221	948	948	948	948	0
466	20250306	114500	31183221	948	948	948	948	0
467	20250306	114400	31183221	948	948	948	948	1
468	20250306	114300	31182273	933	933	933	933	250
469	20250306	114200	30949023	950	950	950	950	101
470	20250306	114100	30853073	952	952	952	952	0
471	20250306	114000	30853073	952	952	952	952	0
472	20250306	113900	30853073	952	952	952	952	1
473	20250306	113800	30852121	938	921	952	921	4801
474	20250306	113700	26415646	921	921	921	921	1
475	20250306	113600	26414725	921	921	921	921	11
476	20250306	113500	26404594	921	921	921	921	0
477	20250306	113400	26404594	921	921	921	921	6
478	20250306	113300	26399068	921	921	921	921	15
479	20250306	113200	26385253	921	921	921	921	0
480	20250306	113100	26385253	921	921	921	921	81
481	20250306	113000	26310652	921	921	921	921	2
482	20250306	112900	26308810	921	921	921	921	0
483	20250306	112800	26308810	921	921	921	921	0
484	20250306	112700	26308810	921	920	921	920	101
485	20250306	112600	26215889	919	919	919	919	50
486	20250306	112500	26169939	910	910	910	910	0
487	20250306	112400	26169939	910	910	910	910	0
488	20250306	112300	26169939	910	910	910	910	835
489	20250306	112200	25410089	920	920	920	920	0
490	20250306	112100	25410089	920	919	920	919	366
491	20250306	112000	25073734	921	921	921	921	0
492	20250306	111900	25073734	921	921	921	921	0
493	20250306	111800	25073734	921	921	921	921	0
494	20250306	111700	25073734	921	921	921	921	0
495	20250306	111600	25073734	921	921	921	921	0
496	20250306	111500	25073734	921	921	921	921	0
497	20250306	111400	25073734	921	921	921	921	0
498	20250306	111300	25073734	921	921	921	921	0
499	20250306	111200	25073734	921	921	921	921	0
500	20250306	111100	25073734	921	916	921	916	1004
501	20250306	111000	24151755	916	916	916	916	0
502	20250306	110900	24151755	916	916	916	916	1
503	20250306	110800	24150839	909	909	909	909	606
504	20250306	110700	23599985	909	909	909	909	0
505	20250306	110600	23599985	909	909	909	908	835
506	20250306	110500	22841059	909	909	909	909	0
507	20250306	110400	22841059	909	909	909	909	0
508	20250306	110300	22841059	909	909	909	909	0
509	20250306	110200	22841059	909	909	909	909	0
510	20250306	110100	22841059	909	909	909	909	2
511	20250306	110000	22839241	908	908	908	908	0
512	20250306	105900	22839241	908	908	908	908	12
513	20250306	105800	22828345	907	907	907	907	0
514	20250306	105700	22828345	907	907	907	907	0
515	20250306	105600	22828345	907	909	909	907	81
516	20250306	105500	22754874	909	909	909	909	0
517	20250306	105400	22754874	909	909	909	909	0
518	20250306	105300	22754874	909	909	909	909	0
519	20250306	105200	22754874	909	909	909	909	0
520	20250306	105100	22754874	909	909	909	909	0
521	20250306	105000	22754874	909	909	909	909	0
522	20250306	104900	22754874	909	909	909	909	0
523	20250306	104800	22754874	909	909	909	909	0
524	20250306	104700	22754874	909	909	909	909	0
525	20250306	104600	22754874	909	909	909	909	2
526	20250306	104500	22753056	909	909	909	909	0
527	20250306	104400	22753056	909	909	909	909	0
528	20250306	104300	22753056	909	909	909	909	0
529	20250306	104200	22753056	909	909	909	909	0
530	20250306	104100	22753056	909	909	909	909	0
531	20250306	104000	22753056	909	909	909	909	3334
532	20250306	103900	19722450	909	909	909	909	0
533	20250306	103800	19722450	909	909	909	909	0
534	20250306	103700	19722450	909	909	909	909	0
535	20250306	103600	19722450	909	909	909	909	0
536	20250306	103500	19722450	909	907	909	907	2
537	20250306	103400	19720634	907	911	911	907	2290
538	20250306	103300	17638191	914	914	914	914	0
539	20250306	103200	17638191	914	914	914	914	0
540	20250306	103100	17638191	914	914	914	914	0
541	20250306	103000	17638191	914	914	914	914	0
542	20250306	102900	17638191	914	914	914	914	1
543	20250306	102800	17637277	914	914	914	914	0
544	20250306	102700	17637277	914	914	914	914	0
545	20250306	102600	17637277	914	914	914	914	0
546	20250306	102500	17637277	914	914	914	914	0
547	20250306	102400	17637277	914	914	914	914	0
548	20250306	102300	17637277	914	914	914	914	0
549	20250306	102200	17637277	914	914	914	914	0
550	20250306	102100	17637277	914	914	914	914	0
551	20250306	102000	17637277	914	914	914	914	0
552	20250306	101900	17637277	914	914	914	914	0
553	20250306	101800	17637277	914	914	914	914	0
554	20250306	101700	17637277	914	914	914	914	0
555	20250306	101600	17637277	914	914	914	914	0
556	20250306	101500	17637277	914	914	914	914	0
557	20250306	101400	17637277	914	914	914	914	1
558	20250306	101300	17636363	910	912	912	910	5
559	20250306	101200	17631810	914	914	914	914	0
560	20250306	101100	17631810	914	914	914	914	1
561	20250306	101000	17630896	915	915	915	915	0
562	20250306	100900	17630896	915	915	915	915	0
563	20250306	100800	17630896	915	915	915	915	0
564	20250306	100700	17630896	915	915	915	915	0
565	20250306	100600	17630896	915	915	915	915	0
566	20250306	100500	17630896	915	915	915	915	1
567	20250306	100400	17629981	912	909	912	909	2
568	20250306	100300	17628160	917	917	917	917	0
569	20250306	100200	17628160	917	917	917	910	4
570	20250306	100100	17624499	911	911	911	911	0
571	20250306	100000	17624499	911	911	911	911	0
572	20250306	095900	17624499	911	911	911	911	1
573	20250306	095800	17623588	917	917	917	917	0
574	20250306	095700	17623588	917	917	917	917	0
575	20250306	095600	17623588	917	917	917	917	0
576	20250306	095500	17623588	917	917	917	917	6
577	20250306	095400	17618086	912	915	917	912	9
578	20250306	095300	17609852	914	914	915	914	3
579	20250306	095200	17607109	917	917	917	917	0
580	20250306	095100	17607109	917	917	917	917	0
581	20250306	095000	17607109	917	917	917	917	1
582	20250306	094900	17606192	908	917	917	908	55
583	20250306	094800	17556201	917	913	917	912	3
584	20250306	094700	17553459	917	917	917	917	0
585	20250306	094600	17553459	917	917	917	917	0
586	20250306	094500	17553459	917	914	917	914	2
587	20250306	094400	17551628	917	915	917	915	3
588	20250306	094300	17548879	917	917	917	917	1
589	20250306	094200	17547962	917	917	917	917	0
590	20250306	094100	17547962	917	917	917	917	2
591	20250306	094000	17546128	908	908	908	908	2
592	20250306	093900	17544312	919	919	919	919	0
593	20250306	093800	17544312	919	919	919	919	0
594	20250306	093700	17544312	919	919	919	919	1
595	20250306	093600	17543393	906	906	906	906	0
596	20250306	093500	17543393	906	906	906	906	1
597	20250306	093400	17542487	922	922	922	922	218
598	20250306	093300	17341491	924	924	924	924	0
599	20250306	093200	17341491	924	924	924	924	0
600	20250306	093100	17341491	924	924	924	924	0
601	20250306	093000	17341491	924	924	924	924	0
602	20250306	092900	17341491	924	911	924	904	1501
603	20250306	092800	15974872	925	911	925	911	2
604	20250306	092700	15973036	925	916	925	911	667
605	20250306	092600	15364630	927	927	927	927	1
606	20250306	092500	15363703	915	919	919	915	1000
607	20250306	092400	14448280	927	927	927	927	0
608	20250306	092300	14448280	927	927	927	927	0
609	20250306	092200	14448280	927	927	927	927	0
610	20250306	092100	14448280	927	927	927	927	2
611	20250306	092000	14446426	932	932	932	932	5
612	20250306	091900	14441766	932	932	932	932	0
613	20250306	091800	14441766	932	932	932	932	20
614	20250306	091700	14423126	932	918	932	918	29
615	20250306	091600	14396112	938	938	938	938	0
616	20250306	091500	14396112	938	938	938	938	1
617	20250306	091400	14395174	939	939	939	939	0
618	20250306	091300	14395174	939	939	939	939	0
619	20250306	091200	14395174	939	939	939	939	2791
620	20250306	091100	11774425	939	939	939	939	0
621	20250306	091000	11774425	939	939	939	939	3042
622	20250306	090900	8917987	958	958	958	958	0
623	20250306	090800	8917987	958	958	958	958	0
624	20250306	090700	8917987	958	958	958	958	0
625	20250306	090600	8917987	958	958	958	958	0
626	20250306	090500	8917987	958	948	958	948	244
627	20250306	090400	8686615	961	961	961	961	10
628	20250306	090300	8677005	961	921	965	921	1610
629	20250306	090200	7178669	922	922	922	922	0
630	20250306	090100	7178669	922	916	922	916	6322
631	20250306	090000	1366506	916	920	920	916	1486