KissMeData/044480/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193000	127009680	457	457	457	457	712
3	20250306	192900	127009680	457	457	457	457	0
4	20250306	192800	127009680	457	457	457	457	0
5	20250306	192700	127009680	457	457	457	457	0
6	20250306	192600	127009680	457	457	457	457	0
7	20250306	192500	127009680	457	457	457	457	0
8	20250306	192400	127009680	457	457	457	457	0
9	20250306	192300	127009680	457	457	457	457	0
10	20250306	192200	127009680	457	457	457	457	0
11	20250306	192100	127009680	457	457	457	457	0
12	20250306	192000	127009680	457	457	457	457	0
13	20250306	191900	127009680	457	457	457	457	0
14	20250306	191800	127009680	457	457	457	457	0
15	20250306	191700	127009680	457	457	457	457	0
16	20250306	191600	127009680	457	457	457	457	0
17	20250306	191500	127009680	457	457	457	457	0
18	20250306	191400	127009680	457	457	457	457	0
19	20250306	191300	127009680	457	457	457	457	0
20	20250306	191200	127009680	457	457	457	457	0
21	20250306	191100	127009680	457	457	457	457	0
22	20250306	191000	127009680	457	457	457	457	0
23	20250306	190900	127009680	457	457	457	457	0
24	20250306	190800	127009680	457	457	457	457	0
25	20250306	190700	127009680	457	457	457	457	0
26	20250306	190600	127009680	457	457	457	457	0
27	20250306	190500	127009680	457	457	457	457	0
28	20250306	190400	127009680	457	457	457	457	0
29	20250306	190300	127009680	457	457	457	457	0
30	20250306	190200	127009680	457	457	457	457	0
31	20250306	190100	127009680	457	457	457	457	0
32	20250306	190000	127009680	457	457	457	457	712
33	20250306	185900	127009680	457	457	457	457	0
34	20250306	185800	127009680	457	457	457	457	0
35	20250306	185700	127009680	457	457	457	457	0
36	20250306	185600	127009680	457	457	457	457	0
37	20250306	185500	127009680	457	457	457	457	0
38	20250306	185400	127009680	457	457	457	457	0
39	20250306	185300	127009680	457	457	457	457	0
40	20250306	185200	127009680	457	457	457	457	0
41	20250306	185100	127009680	457	457	457	457	0
42	20250306	185000	127009680	457	457	457	457	0
43	20250306	184900	127009680	457	457	457	457	0
44	20250306	184800	127009680	457	457	457	457	0
45	20250306	184700	127009680	457	457	457	457	0
46	20250306	184600	127009680	457	457	457	457	0
47	20250306	184500	127009680	457	457	457	457	0
48	20250306	184400	127009680	457	457	457	457	0
49	20250306	184300	127009680	457	457	457	457	0
50	20250306	184200	127009680	457	457	457	457	0
51	20250306	184100	127009680	457	457	457	457	0
52	20250306	184000	127009680	457	457	457	457	0
53	20250306	183900	127009680	457	457	457	457	0
54	20250306	183800	127009680	457	457	457	457	0
55	20250306	183700	127009680	457	457	457	457	0
56	20250306	183600	127009680	457	457	457	457	0
57	20250306	183500	127009680	457	457	457	457	0
58	20250306	183400	127009680	457	457	457	457	0
59	20250306	183300	127009680	457	457	457	457	0
60	20250306	183200	127009680	457	457	457	457	0
61	20250306	183100	127009680	457	457	457	457	0
62	20250306	183000	127009680	457	457	457	457	712
63	20250306	182900	127009680	457	457	457	457	0
64	20250306	182800	127009680	457	457	457	457	0
65	20250306	182700	127009680	457	457	457	457	0
66	20250306	182600	127009680	457	457	457	457	0
67	20250306	182500	127009680	457	457	457	457	0
68	20250306	182400	127009680	457	457	457	457	0
69	20250306	182300	127009680	457	457	457	457	0
70	20250306	182200	127009680	457	457	457	457	0
71	20250306	182100	127009680	457	457	457	457	0
72	20250306	182000	127009680	457	457	457	457	0
73	20250306	181900	127009680	457	457	457	457	0
74	20250306	181800	127009680	457	457	457	457	0
75	20250306	181700	127009680	457	457	457	457	0
76	20250306	181600	127009680	457	457	457	457	0
77	20250306	181500	127009680	457	457	457	457	0
78	20250306	181400	127009680	457	457	457	457	0
79	20250306	181300	127009680	457	457	457	457	0
80	20250306	181200	127009680	457	457	457	457	0
81	20250306	181100	127009680	457	457	457	457	0
82	20250306	181000	127009680	457	457	457	457	0
83	20250306	180900	127009680	457	457	457	457	0
84	20250306	180800	127009680	457	457	457	457	0
85	20250306	180700	127009680	457	457	457	457	0
86	20250306	180600	127009680	457	457	457	457	0
87	20250306	180500	127009680	457	457	457	457	0
88	20250306	180400	127009680	457	457	457	457	0
89	20250306	180300	127009680	457	457	457	457	0
90	20250306	180200	127009680	457	457	457	457	0
91	20250306	180100	127009680	457	457	457	457	0
92	20250306	180000	127009680	457	457	457	457	712
93	20250306	175900	127009680	457	457	457	457	0
94	20250306	175800	127009680	457	457	457	457	0
95	20250306	175700	127009680	457	457	457	457	0
96	20250306	175600	127009680	457	457	457	457	0
97	20250306	175500	127009680	457	457	457	457	0
98	20250306	175400	127009680	457	457	457	457	0
99	20250306	175300	127009680	457	457	457	457	0
100	20250306	175200	127009680	457	457	457	457	0
101	20250306	175100	127009680	457	457	457	457	0
102	20250306	175000	127009680	457	457	457	457	0
103	20250306	174900	127009680	457	457	457	457	0
104	20250306	174800	127009680	457	457	457	457	0
105	20250306	174700	127009680	457	457	457	457	0
106	20250306	174600	127009680	457	457	457	457	0
107	20250306	174500	127009680	457	457	457	457	0
108	20250306	174400	127009680	457	457	457	457	0
109	20250306	174300	127009680	457	457	457	457	0
110	20250306	174200	127009680	457	457	457	457	0
111	20250306	174100	127009680	457	457	457	457	0
112	20250306	174000	127009680	457	457	457	457	0
113	20250306	173900	127009680	457	457	457	457	0
114	20250306	173800	127009680	457	457	457	457	0
115	20250306	173700	127009680	457	457	457	457	0
116	20250306	173600	127009680	457	457	457	457	0
117	20250306	173500	127009680	457	457	457	457	0
118	20250306	173400	127009680	457	457	457	457	0
119	20250306	173300	127009680	457	457	457	457	0
120	20250306	173200	127009680	457	457	457	457	0
121	20250306	173100	127009680	457	457	457	457	0
122	20250306	173000	127009680	457	457	457	457	712
123	20250306	172900	127009680	457	457	457	457	0
124	20250306	172800	127009680	457	457	457	457	0
125	20250306	172700	127009680	457	457	457	457	0
126	20250306	172600	127009680	457	457	457	457	0
127	20250306	172500	127009680	457	457	457	457	0
128	20250306	172400	127009680	457	457	457	457	0
129	20250306	172300	127009680	457	457	457	457	0
130	20250306	172200	127009680	457	457	457	457	0
131	20250306	172100	127009680	457	457	457	457	0
132	20250306	172000	127009680	457	457	457	457	0
133	20250306	171900	127009680	457	457	457	457	0
134	20250306	171800	127009680	457	457	457	457	0
135	20250306	171700	127009680	457	457	457	457	0
136	20250306	171600	127009680	457	457	457	457	0
137	20250306	171500	127009680	457	457	457	457	0
138	20250306	171400	127009680	457	457	457	457	0
139	20250306	171300	127009680	457	457	457	457	0
140	20250306	171200	127009680	457	457	457	457	0
141	20250306	171100	127009680	457	457	457	457	0
142	20250306	171000	127009680	457	457	457	457	0
143	20250306	170900	127009680	457	457	457	457	0
144	20250306	170800	127009680	457	457	457	457	0
145	20250306	170700	127009680	457	457	457	457	0
146	20250306	170600	127009680	457	457	457	457	0
147	20250306	170500	127009680	457	457	457	457	0
148	20250306	170400	127009680	457	457	457	457	0
149	20250306	170300	127009680	457	457	457	457	0
150	20250306	170200	127009680	457	457	457	457	0
151	20250306	170100	127009680	457	457	457	457	0
152	20250306	170000	127009680	457	457	457	457	712
153	20250306	165900	127009680	457	457	457	457	0
154	20250306	165800	127009680	457	457	457	457	0
155	20250306	165700	127009680	457	457	457	457	0
156	20250306	165600	127009680	457	457	457	457	0
157	20250306	165500	127009680	457	457	457	457	0
158	20250306	165400	127009680	457	457	457	457	0
159	20250306	165300	127009680	457	457	457	457	0
160	20250306	165200	127009680	457	457	457	457	0
161	20250306	165100	127009680	457	457	457	457	0
162	20250306	165000	127009680	457	457	457	457	0
163	20250306	164900	127009680	457	457	457	457	0
164	20250306	164800	127009680	457	457	457	457	0
165	20250306	164700	127009680	457	457	457	457	0
166	20250306	164600	127009680	457	457	457	457	0
167	20250306	164500	127009680	457	457	457	457	0
168	20250306	164400	127009680	457	457	457	457	0
169	20250306	164300	127009680	457	457	457	457	0
170	20250306	164200	127009680	457	457	457	457	0
171	20250306	164100	127009680	457	457	457	457	0
172	20250306	164000	127009680	457	457	457	457	0
173	20250306	163900	127009680	457	457	457	457	0
174	20250306	163800	127009680	457	457	457	457	0
175	20250306	163700	127009680	457	457	457	457	0
176	20250306	163600	127009680	457	457	457	457	0
177	20250306	163500	127009680	457	457	457	457	0
178	20250306	163400	127009680	457	457	457	457	0
179	20250306	163300	127009680	457	457	457	457	0
180	20250306	163200	127009680	457	457	457	457	0
181	20250306	163100	127009680	457	457	457	457	0
182	20250306	163000	127009680	457	457	457	457	712
183	20250306	162900	127009680	457	457	457	457	0
184	20250306	162800	127009680	457	457	457	457	0
185	20250306	162700	127009680	457	457	457	457	0
186	20250306	162600	127009680	457	457	457	457	0
187	20250306	162500	127009680	457	457	457	457	0
188	20250306	162400	127009680	457	457	457	457	0
189	20250306	162300	127009680	457	457	457	457	0
190	20250306	162200	127009680	457	457	457	457	0
191	20250306	162100	127009680	457	457	457	457	0
192	20250306	162000	127009680	457	457	457	457	0
193	20250306	161900	127009680	457	457	457	457	0
194	20250306	161800	127009680	457	457	457	457	0
195	20250306	161700	127009680	457	457	457	457	0
196	20250306	161600	127009680	457	457	457	457	0
197	20250306	161500	127009680	457	457	457	457	0
198	20250306	161400	127009680	457	457	457	457	0
199	20250306	161300	127009680	457	457	457	457	0
200	20250306	161200	127009680	457	457	457	457	0
201	20250306	161100	127009680	457	457	457	457	0
202	20250306	161000	127009680	457	457	457	457	0
203	20250306	160900	127009680	457	457	457	457	0
204	20250306	160800	127009680	457	457	457	457	0
205	20250306	160700	127009680	457	457	457	457	0
206	20250306	160600	127009680	457	457	457	457	0
207	20250306	160500	127009680	457	457	457	457	0
208	20250306	160400	127009680	457	457	457	457	0
209	20250306	160300	127009680	457	457	457	457	0
210	20250306	160200	127009680	457	457	457	457	0
211	20250306	160100	127009680	457	457	457	457	0
212	20250306	160000	127009680	457	457	457	457	712
213	20250306	155900	127009680	457	457	457	457	0
214	20250306	155800	127009680	457	457	457	457	0
215	20250306	155700	127009680	457	457	457	457	0
216	20250306	155600	127009680	457	457	457	457	0
217	20250306	155500	127009680	457	457	457	457	0
218	20250306	155400	127009680	457	457	457	457	0
219	20250306	155300	127009680	457	457	457	457	0
220	20250306	155200	127009680	457	457	457	457	0
221	20250306	155100	127009680	457	457	457	457	0
222	20250306	155000	127009680	457	457	457	457	0
223	20250306	154900	127009680	457	457	457	457	0
224	20250306	154800	127009680	457	457	457	457	0
225	20250306	154700	127009680	457	457	457	457	0
226	20250306	154600	127009680	457	457	457	457	0
227	20250306	154500	127009680	457	457	457	457	0
228	20250306	154400	127009680	457	457	457	457	0
229	20250306	154300	127009680	457	457	457	457	0
230	20250306	154200	127009680	457	457	457	457	0
231	20250306	154100	127009680	457	457	457	457	0
232	20250306	154000	127009680	457	457	457	457	0
233	20250306	153900	127009680	457	457	457	457	0
234	20250306	153800	127009680	457	457	457	457	0
235	20250306	153700	127009680	457	457	457	457	0
236	20250306	153600	127009680	457	457	457	457	0
237	20250306	153500	127009680	457	457	457	457	0
238	20250306	153400	127009680	457	457	457	457	0
239	20250306	153300	127009680	457	457	457	457	0
240	20250306	153200	127009680	457	457	457	457	0
241	20250306	153100	127009680	457	457	457	457	0
242	20250306	153000	127009680	457	457	457	457	1424
243	20250306	152900	126684296	457	457	457	457	0
244	20250306	152800	126684296	457	457	457	457	0
245	20250306	152700	126684296	457	457	457	457	0
246	20250306	152600	126684296	457	457	457	457	0
247	20250306	152500	126684296	457	457	457	457	0
248	20250306	152400	126684296	457	457	457	457	0
249	20250306	152300	126684296	457	457	457	457	0
250	20250306	152200	126684296	457	457	457	457	0
251	20250306	152100	126684296	457	457	457	457	0
252	20250306	152000	126684296	457	457	457	457	0
253	20250306	151900	126684296	457	457	457	457	0
254	20250306	151800	126684296	457	458	458	456	7279
255	20250306	151700	123361291	458	458	458	458	2
256	20250306	151600	123360375	458	458	458	458	157
257	20250306	151500	123288469	458	458	458	458	583
258	20250306	151400	123021455	458	459	459	458	882
259	20250306	151300	122617108	460	460	460	460	24
260	20250306	151200	122606068	460	460	460	460	0
261	20250306	151100	122606068	460	460	460	460	37
262	20250306	151000	122589048	463	463	463	463	0
263	20250306	150900	122589048	463	460	463	460	404
264	20250306	150800	122403199	460	460	460	460	0
265	20250306	150700	122403199	460	460	460	460	900
266	20250306	150600	121989199	460	460	460	460	1063
267	20250306	150500	121500219	455	455	455	455	0
268	20250306	150400	121500219	455	455	455	455	0
269	20250306	150300	121500219	455	455	455	455	0
270	20250306	150200	121500219	455	455	455	455	0
271	20250306	150100	121500219	455	455	455	455	0
272	20250306	150000	121500219	455	455	455	455	0
273	20250306	145900	121500219	455	455	455	455	0
274	20250306	145800	121500219	455	455	455	455	0
275	20250306	145700	121500219	455	455	455	455	0
276	20250306	145600	121500219	455	455	455	455	0
277	20250306	145500	121500219	455	455	455	455	0
278	20250306	145400	121500219	455	456	456	455	18
279	20250306	145300	121492028	460	460	460	460	0
280	20250306	145200	121492028	460	460	460	460	0
281	20250306	145100	121492028	460	460	460	460	1
282	20250306	145000	121491568	455	455	455	455	0
283	20250306	144900	121491568	455	455	455	455	218
284	20250306	144800	121392378	456	455	457	455	28333
285	20250306	144700	108446231	455	455	455	455	1245
286	20250306	144600	107879756	457	457	457	457	0
287	20250306	144500	107879756	457	457	457	457	0
288	20250306	144400	107879756	457	457	457	457	0
289	20250306	144300	107879756	457	457	457	457	0
290	20250306	144200	107879756	457	457	457	457	0
291	20250306	144100	107879756	457	457	457	457	13
292	20250306	144000	107873815	457	455	457	455	2016
293	20250306	143900	106952533	456	456	456	456	0
294	20250306	143800	106952533	456	456	456	456	0
295	20250306	143700	106952533	456	456	456	456	10
296	20250306	143600	106947973	455	455	455	455	0
297	20250306	143500	106947973	455	455	455	455	439
298	20250306	143400	106748228	455	455	455	454	1716
299	20250306	143300	105968060	455	455	455	455	0
300	20250306	143200	105968060	455	456	456	455	7000
301	20250306	143100	102780518	457	457	457	457	357
302	20250306	143000	102617369	457	458	458	457	2000
303	20250306	142900	101702134	458	458	458	458	3765
304	20250306	142800	99977764	457	457	457	457	0
305	20250306	142700	99977764	457	457	457	457	0
306	20250306	142600	99977764	457	457	457	457	0
307	20250306	142500	99977764	457	457	457	457	10
308	20250306	142400	99973194	457	458	458	457	1037
309	20250306	142300	99499185	458	458	458	458	0
310	20250306	142200	99499185	458	458	458	458	0
311	20250306	142100	99499185	458	458	458	458	0
312	20250306	142000	99499185	458	458	458	458	1254
313	20250306	141900	98924853	458	458	458	458	0
314	20250306	141800	98924853	458	458	458	458	0
315	20250306	141700	98924853	458	458	458	458	300
316	20250306	141600	98787453	459	459	459	459	0
317	20250306	141500	98787453	459	459	459	459	0
318	20250306	141400	98787453	459	459	459	459	0
319	20250306	141300	98787453	459	459	459	459	26
320	20250306	141200	98775519	458	458	458	458	0
321	20250306	141100	98775519	458	458	458	458	1
322	20250306	141000	98775061	458	458	458	458	0
323	20250306	140900	98775061	458	459	459	458	1407
324	20250306	140800	98130168	459	459	459	459	0
325	20250306	140700	98130168	459	459	459	459	0
326	20250306	140600	98130168	459	459	459	459	0
327	20250306	140500	98130168	459	459	459	459	0
328	20250306	140400	98130168	459	459	459	459	0
329	20250306	140300	98130168	459	459	459	459	0
330	20250306	140200	98130168	459	459	459	459	0
331	20250306	140100	98130168	459	459	459	459	0
332	20250306	140000	98130168	459	459	459	459	0
333	20250306	135900	98130168	459	459	459	459	0
334	20250306	135800	98130168	459	459	459	459	0
335	20250306	135700	98130168	459	459	459	459	0
336	20250306	135600	98130168	459	459	459	459	0
337	20250306	135500	98130168	459	459	459	459	0
338	20250306	135400	98130168	459	459	459	459	0
339	20250306	135300	98130168	459	459	459	459	0
340	20250306	135200	98130168	459	459	459	459	0
341	20250306	135100	98130168	459	459	459	459	193
342	20250306	135000	98041581	460	460	460	460	0
343	20250306	134900	98041581	460	460	460	460	0
344	20250306	134800	98041581	460	459	460	459	200
345	20250306	134700	97949597	458	458	458	458	0
346	20250306	134600	97949597	458	459	459	458	261
347	20250306	134500	97830018	460	460	460	460	0
348	20250306	134400	97830018	460	460	460	460	0
349	20250306	134300	97830018	460	460	460	460	0
350	20250306	134200	97830018	460	460	460	460	42
351	20250306	134100	97810698	459	459	459	459	0
352	20250306	134000	97810698	459	459	459	459	0
353	20250306	133900	97810698	459	459	459	459	0
354	20250306	133800	97810698	459	459	459	459	0
355	20250306	133700	97810698	459	459	459	459	0
356	20250306	133600	97810698	459	459	459	459	0
357	20250306	133500	97810698	459	459	459	459	85
358	20250306	133400	97771683	460	460	460	460	0
359	20250306	133300	97771683	460	460	460	460	0
360	20250306	133200	97771683	460	460	460	460	15
361	20250306	133100	97764783	460	459	460	459	21
362	20250306	133000	97755124	459	459	459	458	120
363	20250306	132900	97700062	458	458	458	458	0
364	20250306	132800	97700062	458	458	458	458	0
365	20250306	132700	97700062	458	458	458	458	0
366	20250306	132600	97700062	458	458	458	458	58
367	20250306	132500	97673498	459	459	459	459	10
368	20250306	132400	97668908	458	458	458	458	0
369	20250306	132300	97668908	458	458	458	458	0
370	20250306	132200	97668908	458	458	458	458	487
371	20250306	132100	97445862	461	461	461	461	4
372	20250306	132000	97444018	458	458	458	458	0
373	20250306	131900	97444018	458	458	458	458	0
374	20250306	131800	97444018	458	458	458	458	0
375	20250306	131700	97444018	458	458	458	458	0
376	20250306	131600	97444018	458	458	458	458	214
377	20250306	131500	97346006	457	457	457	457	0
378	20250306	131400	97346006	457	457	457	457	0
379	20250306	131300	97346006	457	457	457	457	0
380	20250306	131200	97346006	457	457	457	457	0
381	20250306	131100	97346006	457	459	459	457	100
382	20250306	131000	97300223	462	462	462	462	0
383	20250306	130900	97300223	462	462	462	462	0
384	20250306	130800	97300223	462	462	462	462	32
385	20250306	130700	97285439	462	462	462	462	0
386	20250306	130600	97285439	462	462	462	462	0
387	20250306	130500	97285439	462	462	462	462	0
388	20250306	130400	97285439	462	461	462	461	2846
389	20250306	130300	95972782	462	462	462	462	0
390	20250306	130200	95972782	462	461	462	461	194
391	20250306	130100	95883194	458	458	458	458	0
392	20250306	130000	95883194	458	460	461	458	448
393	20250306	125900	95677186	460	460	460	460	200
394	20250306	125800	95585186	460	460	460	460	0
395	20250306	125700	95585186	460	460	460	460	0
396	20250306	125600	95585186	460	460	460	460	0
397	20250306	125500	95585186	460	459	460	459	4
398	20250306	125400	95583349	457	456	457	456	8
399	20250306	125300	95579698	459	459	459	459	0
400	20250306	125200	95579698	459	459	459	459	50
401	20250306	125100	95556748	456	456	456	456	50
402	20250306	125000	95533948	457	457	457	457	0
403	20250306	124900	95533948	457	456	457	456	195
404	20250306	124800	95445010	456	456	456	456	7
405	20250306	124700	95441818	459	459	459	459	1
406	20250306	124600	95441359	461	461	461	461	0
407	20250306	124500	95441359	461	461	461	461	0
408	20250306	124400	95441359	461	461	461	461	0
409	20250306	124300	95441359	461	461	461	461	0
410	20250306	124200	95441359	461	461	461	461	0
411	20250306	124100	95441359	461	461	461	461	0
412	20250306	124000	95441359	461	461	461	461	0
413	20250306	123900	95441359	461	460	461	460	223
414	20250306	123800	95338764	457	457	457	457	1010
415	20250306	123700	94877194	460	460	460	460	20
416	20250306	123600	94867994	457	457	457	457	0
417	20250306	123500	94867994	457	457	457	457	1
418	20250306	123400	94867537	457	457	457	457	18
419	20250306	123300	94859311	456	459	461	456	1634
420	20250306	123200	94113424	462	462	462	462	0
421	20250306	123100	94113424	462	462	462	462	0
422	20250306	123000	94113424	462	462	462	462	0
423	20250306	122900	94113424	462	462	462	462	0
424	20250306	122800	94113424	462	462	462	462	0
425	20250306	122700	94113424	462	462	462	462	0
426	20250306	122600	94113424	462	462	462	462	0
427	20250306	122500	94113424	462	462	462	462	0
428	20250306	122400	94113424	462	460	462	459	787
429	20250306	122300	93751846	462	462	462	462	10
430	20250306	122200	93747226	463	463	463	463	0
431	20250306	122100	93747226	463	463	463	463	1107
432	20250306	122000	93234685	463	463	463	463	5
433	20250306	121900	93232370	463	463	463	463	1517
434	20250306	121800	92529999	463	458	463	458	6754
435	20250306	121700	89429752	458	458	458	458	1562
436	20250306	121600	88714356	456	456	456	456	5
437	20250306	121500	88712076	458	458	458	458	7
438	20250306	121400	88708870	458	458	458	458	10
439	20250306	121300	88704290	458	458	458	458	0
440	20250306	121200	88704290	458	458	458	458	1000
441	20250306	121100	88246290	458	458	458	458	0
442	20250306	121000	88246290	458	458	458	458	0
443	20250306	120900	88246290	458	458	458	458	0
444	20250306	120800	88246290	458	458	458	458	0
445	20250306	120700	88246290	458	458	458	458	8
446	20250306	120600	88242626	456	456	456	456	2
447	20250306	120500	88241714	458	458	458	458	1107
448	20250306	120400	87734708	456	456	456	456	0
449	20250306	120300	87734708	456	456	456	456	0
450	20250306	120200	87734708	456	456	456	456	0
451	20250306	120100	87734708	456	456	456	456	0
452	20250306	120000	87734708	456	456	456	456	0
453	20250306	115900	87734708	456	456	456	456	5
454	20250306	115800	87732428	455	455	455	455	0
455	20250306	115700	87732428	455	455	455	455	0
456	20250306	115600	87732428	455	455	455	455	0
457	20250306	115500	87732428	455	455	455	455	0
458	20250306	115400	87732428	455	455	455	455	1
459	20250306	115300	87731973	458	458	458	458	14
460	20250306	115200	87725561	455	455	455	455	8876
461	20250306	115100	83686981	455	455	455	455	29891
462	20250306	115000	70086576	455	456	456	455	4066
463	20250306	114900	68234728	456	456	456	456	0
464	20250306	114800	68234728	456	456	456	456	0
465	20250306	114700	68234728	456	456	456	456	0
466	20250306	114600	68234728	456	456	456	456	0
467	20250306	114500	68234728	456	456	456	456	0
468	20250306	114400	68234728	456	456	456	456	2
469	20250306	114300	68233816	455	455	455	455	0
470	20250306	114200	68233816	455	455	455	455	0
471	20250306	114100	68233816	455	455	455	455	0
472	20250306	114000	68233816	455	455	455	455	0
473	20250306	113900	68233816	455	455	455	455	0
474	20250306	113800	68233816	455	455	455	455	0
475	20250306	113700	68233816	455	455	455	455	0
476	20250306	113600	68233816	455	455	455	455	30
477	20250306	113500	68220166	455	455	455	455	0
478	20250306	113400	68220166	455	455	455	455	27
479	20250306	113300	68207881	455	455	455	455	0
480	20250306	113200	68207881	455	455	455	455	18
481	20250306	113100	68199691	455	455	455	455	1
482	20250306	113000	68199236	457	457	457	457	24
483	20250306	112900	68188268	457	457	457	457	400
484	20250306	112800	68005468	457	457	457	457	0
485	20250306	112700	68005468	457	457	457	455	5
486	20250306	112600	68003185	457	455	457	455	2
487	20250306	112500	68002273	458	458	458	458	1
488	20250306	112400	68001815	455	455	455	455	1
489	20250306	112300	68001360	454	454	454	454	0
490	20250306	112200	68001360	454	454	454	454	0
491	20250306	112100	68001360	454	456	456	454	2501
492	20250306	112000	66865204	458	458	458	458	0
493	20250306	111900	66865204	458	458	458	458	0
494	20250306	111800	66865204	458	458	458	458	0
495	20250306	111700	66865204	458	458	458	458	1043
496	20250306	111600	66387510	458	458	458	458	0
497	20250306	111500	66387510	458	458	458	458	0
498	20250306	111400	66387510	458	458	458	458	803
499	20250306	111300	66019736	458	458	458	458	0
500	20250306	111200	66019736	458	458	458	458	0
501	20250306	111100	66019736	458	458	458	458	0
502	20250306	111000	66019736	458	458	458	458	0
503	20250306	110900	66019736	458	458	458	458	0
504	20250306	110800	66019736	458	457	458	457	10
505	20250306	110700	66015161	454	454	454	454	0
506	20250306	110600	66015161	454	454	454	454	0
507	20250306	110500	66015161	454	454	454	454	1259
508	20250306	110400	65443575	455	455	455	455	0
509	20250306	110300	65443575	455	455	455	455	0
510	20250306	110200	65443575	455	455	455	455	1
511	20250306	110100	65443120	454	455	455	453	1516
512	20250306	110000	64754881	458	458	458	458	10
513	20250306	105900	64750301	458	458	458	458	0
514	20250306	105800	64750301	458	458	458	458	20
515	20250306	105700	64741141	455	455	455	455	0
516	20250306	105600	64741141	455	456	456	454	5503
517	20250306	105500	62242216	456	456	456	456	496
518	20250306	105400	62016040	456	456	456	456	0
519	20250306	105300	62016040	456	454	456	454	1570
520	20250306	105200	61303258	456	456	456	456	1
521	20250306	105100	61302802	454	454	454	454	0
522	20250306	105000	61302802	454	454	454	454	253
523	20250306	104900	61187940	455	455	455	455	0
524	20250306	104800	61187940	455	456	456	455	1928
525	20250306	104700	60308964	456	453	456	453	208
526	20250306	104600	60214121	454	454	454	454	9588
527	20250306	104500	55861169	454	454	454	454	200
528	20250306	104400	55770369	454	454	454	454	3
529	20250306	104300	55769007	457	454	457	454	701
530	20250306	104200	55450750	454	454	454	454	0
531	20250306	104100	55450750	454	454	454	454	500
532	20250306	104000	55223750	457	457	457	457	0
533	20250306	103900	55223750	457	457	457	457	18
534	20250306	103800	55215524	459	455	459	454	584
535	20250306	103700	54949665	455	455	455	455	0
536	20250306	103600	54949665	455	455	455	454	201
537	20250306	103500	54858211	455	455	455	455	1
538	20250306	103400	54857756	454	454	454	454	88
539	20250306	103300	54817804	455	455	455	455	0
540	20250306	103200	54817804	455	455	455	455	1
541	20250306	103100	54817349	454	454	454	454	1136
542	20250306	103000	54301605	455	455	455	455	247
543	20250306	102900	54189220	459	459	459	459	0
544	20250306	102800	54189220	459	457	459	456	197
545	20250306	102700	54099282	461	461	461	461	0
546	20250306	102600	54099282	461	461	461	461	0
547	20250306	102500	54099282	461	461	461	461	1
548	20250306	102400	54098821	461	461	461	461	1
549	20250306	102300	54098360	457	462	462	457	307
550	20250306	102200	53958001	457	458	458	457	3
551	20250306	102100	53956628	462	462	462	462	0
552	20250306	102000	53956628	462	458	462	458	378
553	20250306	101900	53782056	463	454	463	454	9942
554	20250306	101800	49268151	454	454	454	454	703
555	20250306	101700	48948989	454	456	456	454	1251
556	20250306	101600	48380734	457	457	457	457	18
557	20250306	101500	48372508	456	456	456	456	0
558	20250306	101400	48372508	456	456	456	456	0
559	20250306	101300	48372508	456	456	456	453	2191
560	20250306	101200	47378890	456	456	456	456	9
561	20250306	101100	47374786	456	456	456	456	1
562	20250306	101000	47374330	455	454	455	453	249
563	20250306	100900	47261285	453	453	454	453	297
564	20250306	100800	47126699	454	457	457	453	4626
565	20250306	100700	45025899	457	460	460	457	7586
566	20250306	100600	41545012	460	461	461	460	517
567	20250306	100500	41307191	464	464	464	464	0
568	20250306	100400	41307191	464	464	464	464	100
569	20250306	100300	41260791	465	465	465	465	4
570	20250306	100200	41258931	464	464	464	464	0
571	20250306	100100	41258931	464	464	464	464	5
572	20250306	100000	41256611	465	465	465	465	14
573	20250306	095900	41250101	465	465	465	465	0
574	20250306	095800	41250101	465	465	465	465	0
575	20250306	095700	41250101	465	465	465	465	0
576	20250306	095600	41250101	465	465	465	465	0
577	20250306	095500	41250101	465	464	465	464	76
578	20250306	095400	41214812	459	459	459	459	36
579	20250306	095300	41198288	464	464	464	464	5
580	20250306	095200	41195968	459	467	467	459	9
581	20250306	095100	41191786	467	464	467	459	1594
582	20250306	095000	40448989	459	465	467	456	688
583	20250306	094900	40131785	469	458	470	458	6215
584	20250306	094800	37281708	458	458	458	458	210
585	20250306	094700	37185528	460	460	460	460	8
586	20250306	094600	37181848	456	457	458	456	1038
587	20250306	094500	36708294	460	459	460	459	305
588	20250306	094400	36568264	458	458	458	457	248
589	20250306	094300	36454715	455	455	455	455	0
590	20250306	094200	36454715	455	455	455	455	7
591	20250306	094100	36451530	460	456	460	453	115
592	20250306	094000	36399174	462	461	462	461	17
593	20250306	093900	36391331	461	459	461	452	12472
594	20250306	093800	30724976	460	462	462	460	2133
595	20250306	093700	29739591	462	469	470	457	7462
596	20250306	093600	26254099	470	470	470	468	1538
597	20250306	093500	25531747	473	469	476	469	8907
598	20250306	093400	21347460	469	464	469	464	2067
599	20250306	093300	20381201	467	464	467	464	504
600	20250306	093200	20147238	464	464	464	464	365
601	20250306	093100	19977878	464	461	464	461	891
602	20250306	093000	19566301	461	460	461	460	2000
603	20250306	092900	18644306	461	460	461	460	22
604	20250306	092800	18634174	461	461	461	461	1444
605	20250306	092700	17968490	461	460	461	460	99
606	20250306	092600	17922946	460	459	460	459	662
607	20250306	092500	17619078	455	457	457	455	9462
608	20250306	092400	13311901	462	460	462	460	150
609	20250306	092300	13242801	462	457	462	457	4
610	20250306	092200	13240958	462	460	462	457	2097
611	20250306	092100	12276066	460	460	460	460	0
612	20250306	092000	12276066	460	460	460	460	110
613	20250306	091900	12225466	460	460	460	460	13
614	20250306	091800	12219486	456	460	460	456	89
615	20250306	091700	12178550	460	460	460	460	5
616	20250306	091600	12176250	459	459	459	459	10
617	20250306	091500	12171660	460	460	460	460	0
618	20250306	091400	12171660	460	459	460	459	1532
619	20250306	091300	11468434	458	458	458	458	10
620	20250306	091200	11463854	456	458	458	456	6307
621	20250306	091100	8585812	458	458	458	458	10
622	20250306	091000	8581232	456	456	456	456	23
623	20250306	090900	8570744	456	456	456	456	1
624	20250306	090800	8570288	458	458	458	458	12
625	20250306	090700	8564792	459	459	459	459	0
626	20250306	090600	8564792	459	456	459	456	5138
627	20250306	090500	6212481	456	458	458	456	276
628	20250306	090400	6086622	457	456	457	456	837
629	20250306	090300	5704940	455	455	455	455	1963
630	20250306	090200	4811775	456	456	456	455	2336
631	20250306	090100	3748127	455	456	456	455	1036
632	20250306	090000	3276716	456	455	456	455	7197