KissMeData/038060/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192400	21040822	957	957	957	957	202
3	20250306	192300	21040822	957	957	957	957	0
4	20250306	192200	21040822	957	957	957	957	0
5	20250306	192100	21040822	957	957	957	957	0
6	20250306	192000	21040822	957	957	957	957	0
7	20250306	191900	21040822	957	957	957	957	0
8	20250306	191800	21040822	957	957	957	957	0
9	20250306	191700	21040822	957	957	957	957	0
10	20250306	191600	21040822	957	957	957	957	0
11	20250306	191500	21040822	957	957	957	957	0
12	20250306	191400	21040822	957	957	957	957	0
13	20250306	191300	21040822	957	957	957	957	0
14	20250306	191200	21040822	957	957	957	957	0
15	20250306	191100	21040822	957	957	957	957	0
16	20250306	191000	21040822	957	957	957	957	0
17	20250306	190900	21040822	957	957	957	957	0
18	20250306	190800	21040822	957	957	957	957	0
19	20250306	190700	21040822	957	957	957	957	0
20	20250306	190600	21040822	957	957	957	957	0
21	20250306	190500	21040822	957	957	957	957	0
22	20250306	190400	21040822	957	957	957	957	0
23	20250306	190300	21040822	957	957	957	957	0
24	20250306	190200	21040822	957	957	957	957	0
25	20250306	190100	21040822	957	957	957	957	0
26	20250306	190000	21040822	957	957	957	957	0
27	20250306	185900	21040822	957	957	957	957	0
28	20250306	185800	21040822	957	957	957	957	0
29	20250306	185700	21040822	957	957	957	957	0
30	20250306	185600	21040822	957	957	957	957	0
31	20250306	185500	21040822	957	957	957	957	0
32	20250306	185400	21040822	957	957	957	957	202
33	20250306	185300	21040822	957	957	957	957	0
34	20250306	185200	21040822	957	957	957	957	0
35	20250306	185100	21040822	957	957	957	957	0
36	20250306	185000	21040822	957	957	957	957	0
37	20250306	184900	21040822	957	957	957	957	0
38	20250306	184800	21040822	957	957	957	957	0
39	20250306	184700	21040822	957	957	957	957	0
40	20250306	184600	21040822	957	957	957	957	0
41	20250306	184500	21040822	957	957	957	957	0
42	20250306	184400	21040822	957	957	957	957	0
43	20250306	184300	21040822	957	957	957	957	0
44	20250306	184200	21040822	957	957	957	957	0
45	20250306	184100	21040822	957	957	957	957	0
46	20250306	184000	21040822	957	957	957	957	0
47	20250306	183900	21040822	957	957	957	957	0
48	20250306	183800	21040822	957	957	957	957	0
49	20250306	183700	21040822	957	957	957	957	0
50	20250306	183600	21040822	957	957	957	957	0
51	20250306	183500	21040822	957	957	957	957	0
52	20250306	183400	21040822	957	957	957	957	0
53	20250306	183300	21040822	957	957	957	957	0
54	20250306	183200	21040822	957	957	957	957	0
55	20250306	183100	21040822	957	957	957	957	0
56	20250306	183000	21040822	957	957	957	957	0
57	20250306	182900	21040822	957	957	957	957	0
58	20250306	182800	21040822	957	957	957	957	0
59	20250306	182700	21040822	957	957	957	957	0
60	20250306	182600	21040822	957	957	957	957	0
61	20250306	182500	21040822	957	957	957	957	0
62	20250306	182400	21040822	957	957	957	957	202
63	20250306	182300	21040822	957	957	957	957	0
64	20250306	182200	21040822	957	957	957	957	0
65	20250306	182100	21040822	957	957	957	957	0
66	20250306	182000	21040822	957	957	957	957	0
67	20250306	181900	21040822	957	957	957	957	0
68	20250306	181800	21040822	957	957	957	957	0
69	20250306	181700	21040822	957	957	957	957	0
70	20250306	181600	21040822	957	957	957	957	0
71	20250306	181500	21040822	957	957	957	957	0
72	20250306	181400	21040822	957	957	957	957	0
73	20250306	181300	21040822	957	957	957	957	0
74	20250306	181200	21040822	957	957	957	957	0
75	20250306	181100	21040822	957	957	957	957	0
76	20250306	181000	21040822	957	957	957	957	0
77	20250306	180900	21040822	957	957	957	957	0
78	20250306	180800	21040822	957	957	957	957	0
79	20250306	180700	21040822	957	957	957	957	0
80	20250306	180600	21040822	957	957	957	957	0
81	20250306	180500	21040822	957	957	957	957	0
82	20250306	180400	21040822	957	957	957	957	0
83	20250306	180300	21040822	957	957	957	957	0
84	20250306	180200	21040822	957	957	957	957	0
85	20250306	180100	21040822	957	957	957	957	0
86	20250306	180000	21040822	957	957	957	957	0
87	20250306	175900	21040822	957	957	957	957	0
88	20250306	175800	21040822	957	957	957	957	0
89	20250306	175700	21040822	957	957	957	957	0
90	20250306	175600	21040822	957	957	957	957	0
91	20250306	175500	21040822	957	957	957	957	0
92	20250306	175400	21040822	957	957	957	957	202
93	20250306	175300	21040822	957	957	957	957	0
94	20250306	175200	21040822	957	957	957	957	0
95	20250306	175100	21040822	957	957	957	957	0
96	20250306	175000	21040822	957	957	957	957	0
97	20250306	174900	21040822	957	957	957	957	0
98	20250306	174800	21040822	957	957	957	957	0
99	20250306	174700	21040822	957	957	957	957	0
100	20250306	174600	21040822	957	957	957	957	0
101	20250306	174500	21040822	957	957	957	957	0
102	20250306	174400	21040822	957	957	957	957	0
103	20250306	174300	21040822	957	957	957	957	0
104	20250306	174200	21040822	957	957	957	957	0
105	20250306	174100	21040822	957	957	957	957	0
106	20250306	174000	21040822	957	957	957	957	0
107	20250306	173900	21040822	957	957	957	957	0
108	20250306	173800	21040822	957	957	957	957	0
109	20250306	173700	21040822	957	957	957	957	0
110	20250306	173600	21040822	957	957	957	957	0
111	20250306	173500	21040822	957	957	957	957	0
112	20250306	173400	21040822	957	957	957	957	0
113	20250306	173300	21040822	957	957	957	957	0
114	20250306	173200	21040822	957	957	957	957	0
115	20250306	173100	21040822	957	957	957	957	0
116	20250306	173000	21040822	957	957	957	957	0
117	20250306	172900	21040822	957	957	957	957	0
118	20250306	172800	21040822	957	957	957	957	0
119	20250306	172700	21040822	957	957	957	957	0
120	20250306	172600	21040822	957	957	957	957	0
121	20250306	172500	21040822	957	957	957	957	0
122	20250306	172400	21040822	957	957	957	957	202
123	20250306	172300	21040822	957	957	957	957	0
124	20250306	172200	21040822	957	957	957	957	0
125	20250306	172100	21040822	957	957	957	957	0
126	20250306	172000	21040822	957	957	957	957	0
127	20250306	171900	21040822	957	957	957	957	0
128	20250306	171800	21040822	957	957	957	957	0
129	20250306	171700	21040822	957	957	957	957	0
130	20250306	171600	21040822	957	957	957	957	0
131	20250306	171500	21040822	957	957	957	957	0
132	20250306	171400	21040822	957	957	957	957	0
133	20250306	171300	21040822	957	957	957	957	0
134	20250306	171200	21040822	957	957	957	957	0
135	20250306	171100	21040822	957	957	957	957	0
136	20250306	171000	21040822	957	957	957	957	0
137	20250306	170900	21040822	957	957	957	957	0
138	20250306	170800	21040822	957	957	957	957	0
139	20250306	170700	21040822	957	957	957	957	0
140	20250306	170600	21040822	957	957	957	957	0
141	20250306	170500	21040822	957	957	957	957	0
142	20250306	170400	21040822	957	957	957	957	0
143	20250306	170300	21040822	957	957	957	957	0
144	20250306	170200	21040822	957	957	957	957	0
145	20250306	170100	21040822	957	957	957	957	0
146	20250306	170000	21040822	957	957	957	957	0
147	20250306	165900	21040822	957	957	957	957	0
148	20250306	165800	21040822	957	957	957	957	0
149	20250306	165700	21040822	957	957	957	957	0
150	20250306	165600	21040822	957	957	957	957	0
151	20250306	165500	21040822	957	957	957	957	0
152	20250306	165400	21040822	957	957	957	957	202
153	20250306	165300	21040822	957	957	957	957	0
154	20250306	165200	21040822	957	957	957	957	0
155	20250306	165100	21040822	957	957	957	957	0
156	20250306	165000	21040822	957	957	957	957	0
157	20250306	164900	21040822	957	957	957	957	0
158	20250306	164800	21040822	957	957	957	957	0
159	20250306	164700	21040822	957	957	957	957	0
160	20250306	164600	21040822	957	957	957	957	0
161	20250306	164500	21040822	957	957	957	957	0
162	20250306	164400	21040822	957	957	957	957	0
163	20250306	164300	21040822	957	957	957	957	0
164	20250306	164200	21040822	957	957	957	957	0
165	20250306	164100	21040822	957	957	957	957	0
166	20250306	164000	21040822	957	957	957	957	0
167	20250306	163900	21040822	957	957	957	957	0
168	20250306	163800	21040822	957	957	957	957	0
169	20250306	163700	21040822	957	957	957	957	0
170	20250306	163600	21040822	957	957	957	957	0
171	20250306	163500	21040822	957	957	957	957	0
172	20250306	163400	21040822	957	957	957	957	0
173	20250306	163300	21040822	957	957	957	957	0
174	20250306	163200	21040822	957	957	957	957	0
175	20250306	163100	21040822	957	957	957	957	0
176	20250306	163000	21040822	957	957	957	957	0
177	20250306	162900	21040822	957	957	957	957	0
178	20250306	162800	21040822	957	957	957	957	0
179	20250306	162700	21040822	957	957	957	957	0
180	20250306	162600	21040822	957	957	957	957	0
181	20250306	162500	21040822	957	957	957	957	0
182	20250306	162400	21040822	957	957	957	957	202
183	20250306	162300	21040822	957	957	957	957	0
184	20250306	162200	21040822	957	957	957	957	0
185	20250306	162100	21040822	957	957	957	957	0
186	20250306	162000	21040822	957	957	957	957	0
187	20250306	161900	21040822	957	957	957	957	0
188	20250306	161800	21040822	957	957	957	957	0
189	20250306	161700	21040822	957	957	957	957	0
190	20250306	161600	21040822	957	957	957	957	0
191	20250306	161500	21040822	957	957	957	957	0
192	20250306	161400	21040822	957	957	957	957	0
193	20250306	161300	21040822	957	957	957	957	0
194	20250306	161200	21040822	957	957	957	957	0
195	20250306	161100	21040822	957	957	957	957	0
196	20250306	161000	21040822	957	957	957	957	0
197	20250306	160900	21040822	957	957	957	957	0
198	20250306	160800	21040822	957	957	957	957	0
199	20250306	160700	21040822	957	957	957	957	0
200	20250306	160600	21040822	957	957	957	957	0
201	20250306	160500	21040822	957	957	957	957	0
202	20250306	160400	21040822	957	957	957	957	0
203	20250306	160300	21040822	957	957	957	957	0
204	20250306	160200	21040822	957	957	957	957	0
205	20250306	160100	21040822	957	957	957	957	0
206	20250306	160000	21040822	957	957	957	957	0
207	20250306	155900	21040822	957	957	957	957	0
208	20250306	155800	21040822	957	957	957	957	0
209	20250306	155700	21040822	957	957	957	957	0
210	20250306	155600	21040822	957	957	957	957	0
211	20250306	155500	21040822	957	957	957	957	0
212	20250306	155400	21040822	957	957	957	957	202
213	20250306	155300	21040822	957	957	957	957	0
214	20250306	155200	21040822	957	957	957	957	0
215	20250306	155100	21040822	957	957	957	957	0
216	20250306	155000	21040822	957	957	957	957	0
217	20250306	154900	21040822	957	957	957	957	0
218	20250306	154800	21040822	957	957	957	957	0
219	20250306	154700	21040822	957	957	957	957	0
220	20250306	154600	21040822	957	957	957	957	0
221	20250306	154500	21040822	957	957	957	957	0
222	20250306	154400	21040822	957	957	957	957	0
223	20250306	154300	21040822	957	957	957	957	0
224	20250306	154200	21040822	957	957	957	957	0
225	20250306	154100	21040822	957	957	957	957	0
226	20250306	154000	21040822	957	957	957	957	0
227	20250306	153900	21040822	957	957	957	957	0
228	20250306	153800	21040822	957	957	957	957	0
229	20250306	153700	21040822	957	957	957	957	0
230	20250306	153600	21040822	957	957	957	957	0
231	20250306	153500	21040822	957	957	957	957	0
232	20250306	153400	21040822	957	957	957	957	0
233	20250306	153300	21040822	957	957	957	957	0
234	20250306	153200	21040822	957	957	957	957	0
235	20250306	153100	21040822	957	957	957	957	0
236	20250306	153000	21040822	957	957	957	957	202
237	20250306	152900	20847508	955	955	955	955	0
238	20250306	152800	20847508	955	955	955	955	0
239	20250306	152700	20847508	955	955	955	955	0
240	20250306	152600	20847508	955	955	955	955	0
241	20250306	152500	20847508	955	955	955	955	0
242	20250306	152400	20847508	955	955	955	955	0
243	20250306	152300	20847508	955	955	955	955	0
244	20250306	152200	20847508	955	955	955	955	0
245	20250306	152100	20847508	955	955	955	955	0
246	20250306	152000	20847508	955	955	955	955	0
247	20250306	151900	20847508	955	956	956	955	31
248	20250306	151800	20817902	955	955	955	955	0
249	20250306	151700	20817902	955	955	955	955	0
250	20250306	151600	20817902	955	955	955	955	0
251	20250306	151500	20817902	955	955	955	955	1
252	20250306	151400	20816947	956	954	956	954	2
253	20250306	151300	20815037	954	955	955	954	100
254	20250306	151200	20719564	955	955	955	955	10
255	20250306	151100	20710014	955	955	955	955	0
256	20250306	151000	20710014	955	955	955	955	0
257	20250306	150900	20710014	955	955	955	955	0
258	20250306	150800	20710014	955	955	955	955	0
259	20250306	150700	20710014	955	955	955	955	3
260	20250306	150600	20707149	955	955	955	955	2
261	20250306	150500	20705239	955	955	955	955	50
262	20250306	150400	20657489	955	955	955	955	0
263	20250306	150300	20657489	955	957	957	955	7
264	20250306	150200	20650798	957	957	957	957	2
265	20250306	150100	20648884	958	958	958	958	0
266	20250306	150000	20648884	958	958	958	958	0
267	20250306	145900	20648884	958	958	958	958	0
268	20250306	145800	20648884	958	958	958	958	0
269	20250306	145700	20648884	958	958	958	958	0
270	20250306	145600	20648884	958	958	958	958	0
271	20250306	145500	20648884	958	958	958	958	0
272	20250306	145400	20648884	958	958	958	958	0
273	20250306	145300	20648884	958	958	958	958	0
274	20250306	145200	20648884	958	956	958	956	2
275	20250306	145100	20646970	957	957	957	957	2
276	20250306	145000	20645056	960	960	960	960	0
277	20250306	144900	20645056	960	960	960	960	0
278	20250306	144800	20645056	960	960	960	960	0
279	20250306	144700	20645056	960	960	960	960	0
280	20250306	144600	20645056	960	960	960	960	0
281	20250306	144500	20645056	960	960	960	960	0
282	20250306	144400	20645056	960	960	960	960	0
283	20250306	144300	20645056	960	960	960	960	0
284	20250306	144200	20645056	960	960	960	960	0
285	20250306	144100	20645056	960	960	960	960	0
286	20250306	144000	20645056	960	960	960	960	0
287	20250306	143900	20645056	960	960	960	960	0
288	20250306	143800	20645056	960	960	960	960	0
289	20250306	143700	20645056	960	960	960	960	0
290	20250306	143600	20645056	960	960	960	960	0
291	20250306	143500	20645056	960	960	960	960	0
292	20250306	143400	20645056	960	955	960	955	66
293	20250306	143300	20582021	955	955	955	955	0
294	20250306	143200	20582021	955	955	955	955	0
295	20250306	143100	20582021	955	955	955	955	0
296	20250306	143000	20582021	955	954	955	954	40
297	20250306	142900	20543841	955	955	955	955	300
298	20250306	142800	20257341	955	955	955	955	0
299	20250306	142700	20257341	955	954	955	954	80
300	20250306	142600	20180981	955	954	955	954	120
301	20250306	142500	20066441	955	955	955	955	391
302	20250306	142400	19693036	955	955	955	955	2
303	20250306	142300	19691126	954	955	955	954	103
304	20250306	142200	19592863	955	955	955	955	2
305	20250306	142100	19590953	954	954	954	954	0
306	20250306	142000	19590953	954	954	954	954	0
307	20250306	141900	19590953	954	956	956	954	3838
308	20250306	141800	15927405	956	956	956	956	1239
309	20250306	141700	14742921	956	956	956	956	0
310	20250306	141600	14742921	956	957	957	956	1000
311	20250306	141500	13786771	958	958	958	958	0
312	20250306	141400	13786771	958	958	958	958	0
313	20250306	141300	13786771	958	958	958	958	0
314	20250306	141200	13786771	958	958	958	958	0
315	20250306	141100	13786771	958	958	958	958	0
316	20250306	141000	13786771	958	958	958	958	0
317	20250306	140900	13786771	958	958	958	958	0
318	20250306	140800	13786771	958	958	958	958	0
319	20250306	140700	13786771	958	958	958	958	0
320	20250306	140600	13786771	958	958	958	958	0
321	20250306	140500	13786771	958	958	958	958	0
322	20250306	140400	13786771	958	958	958	958	2
323	20250306	140300	13784855	958	958	958	958	293
324	20250306	140200	13504161	958	958	958	958	0
325	20250306	140100	13504161	958	958	958	958	0
326	20250306	140000	13504161	958	958	958	958	1
327	20250306	135900	13503203	958	958	958	958	0
328	20250306	135800	13503203	958	958	958	958	0
329	20250306	135700	13503203	958	958	958	958	0
330	20250306	135600	13503203	958	958	958	958	2
331	20250306	135500	13501287	958	958	958	958	1
332	20250306	135400	13500329	958	958	958	958	0
333	20250306	135300	13500329	958	958	958	958	1
334	20250306	135200	13499371	958	958	958	958	2
335	20250306	135100	13497455	958	958	958	958	0
336	20250306	135000	13497455	958	958	958	958	0
337	20250306	134900	13497455	958	958	958	958	0
338	20250306	134800	13497455	958	958	958	958	0
339	20250306	134700	13497455	958	958	958	958	0
340	20250306	134600	13497455	958	958	958	958	0
341	20250306	134500	13497455	958	958	958	958	0
342	20250306	134400	13497455	958	958	958	958	0
343	20250306	134300	13497455	958	958	958	958	1
344	20250306	134200	13496497	957	957	957	957	0
345	20250306	134100	13496497	957	957	957	957	0
346	20250306	134000	13496497	957	957	957	957	5
347	20250306	133900	13491712	958	958	958	958	0
348	20250306	133800	13491712	958	958	958	958	0
349	20250306	133700	13491712	958	958	958	958	0
350	20250306	133600	13491712	958	958	958	958	23
351	20250306	133500	13469678	958	958	958	958	0
352	20250306	133400	13469678	958	958	958	958	2
353	20250306	133300	13467762	960	960	960	960	0
354	20250306	133200	13467762	960	960	960	960	0
355	20250306	133100	13467762	960	960	960	960	1000
356	20250306	133000	12507762	960	960	960	960	0
357	20250306	132900	12507762	960	960	960	960	0
358	20250306	132800	12507762	960	960	960	960	2
359	20250306	132700	12505842	960	960	960	960	2
360	20250306	132600	12503922	960	960	960	960	16
361	20250306	132500	12488562	960	960	960	960	1
362	20250306	132400	12487602	959	959	959	959	18
363	20250306	132300	12470340	959	959	959	959	0
364	20250306	132200	12470340	959	959	959	959	0
365	20250306	132100	12470340	959	959	959	959	0
366	20250306	132000	12470340	959	959	959	959	0
367	20250306	131900	12470340	959	959	959	959	0
368	20250306	131800	12470340	959	959	959	959	0
369	20250306	131700	12470340	959	959	959	959	0
370	20250306	131600	12470340	959	959	959	959	0
371	20250306	131500	12470340	959	959	959	959	0
372	20250306	131400	12470340	959	959	959	959	0
373	20250306	131300	12470340	959	959	959	959	0
374	20250306	131200	12470340	959	959	959	959	0
375	20250306	131100	12470340	959	959	959	959	0
376	20250306	131000	12470340	959	959	959	959	0
377	20250306	130900	12470340	959	959	959	959	0
378	20250306	130800	12470340	959	959	959	959	0
379	20250306	130700	12470340	959	959	959	959	0
380	20250306	130600	12470340	959	959	959	959	0
381	20250306	130500	12470340	959	959	959	959	25
382	20250306	130400	12446365	959	959	959	959	0
383	20250306	130300	12446365	959	959	959	959	0
384	20250306	130200	12446365	959	959	959	959	0
385	20250306	130100	12446365	959	959	959	959	0
386	20250306	130000	12446365	959	959	959	959	0
387	20250306	125900	12446365	959	959	959	959	0
388	20250306	125800	12446365	959	959	959	959	1
389	20250306	125700	12445406	960	960	960	960	0
390	20250306	125600	12445406	960	960	960	960	24
391	20250306	125500	12422366	960	960	960	960	24
392	20250306	125400	12399326	959	959	959	959	0
393	20250306	125300	12399326	959	959	959	959	0
394	20250306	125200	12399326	959	959	959	959	0
395	20250306	125100	12399326	959	959	959	959	0
396	20250306	125000	12399326	959	959	959	959	0
397	20250306	124900	12399326	959	959	959	959	25
398	20250306	124800	12375351	959	959	959	959	0
399	20250306	124700	12375351	959	959	959	959	0
400	20250306	124600	12375351	959	959	959	959	0
401	20250306	124500	12375351	959	959	959	959	74
402	20250306	124400	12304385	959	959	959	959	0
403	20250306	124300	12304385	959	959	959	959	156
404	20250306	124200	12154781	959	959	959	959	0
405	20250306	124100	12154781	959	959	959	959	0
406	20250306	124000	12154781	959	959	959	959	0
407	20250306	123900	12154781	959	959	959	959	0
408	20250306	123800	12154781	959	959	959	959	0
409	20250306	123700	12154781	959	959	959	959	0
410	20250306	123600	12154781	959	959	959	959	54
411	20250306	123500	12102995	960	960	960	960	0
412	20250306	123400	12102995	960	960	960	960	0
413	20250306	123300	12102995	960	960	960	960	0
414	20250306	123200	12102995	960	960	960	960	0
415	20250306	123100	12102995	960	960	960	960	0
416	20250306	123000	12102995	960	960	960	960	0
417	20250306	122900	12102995	960	960	960	960	16
418	20250306	122800	12087635	960	960	960	960	400
419	20250306	122700	11703635	961	961	961	961	0
420	20250306	122600	11703635	961	961	961	961	49
421	20250306	122500	11656546	961	961	961	961	0
422	20250306	122400	11656546	961	961	961	961	20
423	20250306	122300	11637326	961	961	961	961	0
424	20250306	122200	11637326	961	961	961	961	0
425	20250306	122100	11637326	961	961	961	961	0
426	20250306	122000	11637326	961	961	961	961	0
427	20250306	121900	11637326	961	961	961	961	0
428	20250306	121800	11637326	961	961	961	961	0
429	20250306	121700	11637326	961	961	961	961	25
430	20250306	121600	11613301	960	960	960	960	0
431	20250306	121500	11613301	960	960	960	960	586
432	20250306	121400	11050741	960	960	960	960	0
433	20250306	121300	11050741	960	960	960	960	54
434	20250306	121200	10998901	960	960	960	960	0
435	20250306	121100	10998901	960	960	960	960	0
436	20250306	121000	10998901	960	960	960	960	1
437	20250306	120900	10997941	960	960	960	960	0
438	20250306	120800	10997941	960	960	960	960	0
439	20250306	120700	10997941	960	960	960	960	0
440	20250306	120600	10997941	960	960	960	960	0
441	20250306	120500	10997941	960	960	960	960	174
442	20250306	120400	10830901	960	960	960	960	49
443	20250306	120300	10783861	959	959	959	959	0
444	20250306	120200	10783861	959	959	959	959	0
445	20250306	120100	10783861	959	959	959	959	0
446	20250306	120000	10783861	959	959	959	959	0
447	20250306	115900	10783861	959	959	959	959	0
448	20250306	115800	10783861	959	959	959	959	0
449	20250306	115700	10783861	959	959	959	959	0
450	20250306	115600	10783861	959	959	959	959	1
451	20250306	115500	10782902	960	960	960	960	0
452	20250306	115400	10782902	960	960	960	960	0
453	20250306	115300	10782902	960	960	960	960	0
454	20250306	115200	10782902	960	960	960	960	0
455	20250306	115100	10782902	960	960	960	960	24
456	20250306	115000	10759862	960	960	960	960	0
457	20250306	114900	10759862	960	960	960	960	0
458	20250306	114800	10759862	960	960	960	960	0
459	20250306	114700	10759862	960	960	960	960	0
460	20250306	114600	10759862	960	960	960	960	24
461	20250306	114500	10736822	960	960	960	960	0
462	20250306	114400	10736822	960	960	960	960	0
463	20250306	114300	10736822	960	960	960	960	0
464	20250306	114200	10736822	960	960	960	960	0
465	20250306	114100	10736822	960	960	960	960	24
466	20250306	114000	10713782	960	960	960	960	0
467	20250306	113900	10713782	960	960	960	960	0
468	20250306	113800	10713782	960	960	960	960	0
469	20250306	113700	10713782	960	960	960	960	0
470	20250306	113600	10713782	960	960	960	960	24
471	20250306	113500	10690742	960	960	960	960	0
472	20250306	113400	10690742	960	960	960	960	0
473	20250306	113300	10690742	960	960	960	960	0
474	20250306	113200	10690742	960	960	960	960	0
475	20250306	113100	10690742	960	960	960	960	24
476	20250306	113000	10667702	960	960	960	960	0
477	20250306	112900	10667702	960	960	960	960	0
478	20250306	112800	10667702	960	960	960	960	0
479	20250306	112700	10667702	960	959	960	959	100
480	20250306	112600	10571719	959	959	959	959	0
481	20250306	112500	10571719	959	959	959	959	100
482	20250306	112400	10475819	960	960	960	960	0
483	20250306	112300	10475819	960	960	960	960	0
484	20250306	112200	10475819	960	960	960	960	0
485	20250306	112100	10475819	960	960	960	960	0
486	20250306	112000	10475819	960	960	960	960	0
487	20250306	111900	10475819	960	960	960	960	0
488	20250306	111800	10475819	960	960	960	960	0
489	20250306	111700	10475819	960	960	960	960	0
490	20250306	111600	10475819	960	958	960	958	40
491	20250306	111500	10437491	958	958	958	958	1
492	20250306	111400	10436533	957	957	957	957	0
493	20250306	111300	10436533	957	957	957	957	0
494	20250306	111200	10436533	957	957	957	957	0
495	20250306	111100	10436533	957	957	957	957	0
496	20250306	111000	10436533	957	957	957	957	0
497	20250306	110900	10436533	957	957	957	957	0
498	20250306	110800	10436533	957	957	957	957	0
499	20250306	110700	10436533	957	957	957	957	0
500	20250306	110600	10436533	957	957	957	957	0
501	20250306	110500	10436533	957	957	957	957	400
502	20250306	110400	10053733	954	955	955	954	200
503	20250306	110300	9862931	956	956	956	956	0
504	20250306	110200	9862931	956	956	956	956	0
505	20250306	110100	9862931	956	956	956	955	127
506	20250306	110000	9741620	955	956	956	955	2
507	20250306	105900	9739709	954	954	954	954	0
508	20250306	105800	9739709	954	956	956	954	70
509	20250306	105700	9672922	957	957	957	957	24
510	20250306	105600	9649954	959	959	959	959	3
511	20250306	105500	9647077	960	960	960	960	0
512	20250306	105400	9647077	960	960	960	960	0
513	20250306	105300	9647077	960	960	960	960	0
514	20250306	105200	9647077	960	960	960	960	0
515	20250306	105100	9647077	960	958	960	953	5262
516	20250306	105000	4630151	960	960	960	960	97
517	20250306	104900	4537031	961	961	961	961	1671
518	20250306	104800	2931200	961	964	964	961	1130
519	20250306	104700	1844786	964	964	964	964	8
520	20250306	104600	1837074	964	964	964	964	0
521	20250306	104500	1837074	964	964	964	964	0
522	20250306	104400	1837074	964	964	964	964	0
523	20250306	104300	1837074	964	964	964	964	0
524	20250306	104200	1837074	964	964	964	964	0
525	20250306	104100	1837074	964	965	965	964	27
526	20250306	104000	1811021	967	967	967	967	0
527	20250306	103900	1811021	967	965	967	964	30
528	20250306	103800	1782088	965	965	965	965	1
529	20250306	103700	1781123	964	964	964	964	0
530	20250306	103600	1781123	964	964	964	964	0
531	20250306	103500	1781123	964	964	964	964	0
532	20250306	103400	1781123	964	964	964	964	26
533	20250306	103300	1756059	965	965	965	965	24
534	20250306	103200	1732899	964	964	964	964	0
535	20250306	103100	1732899	964	964	964	964	0
536	20250306	103000	1732899	964	964	964	964	0
537	20250306	102900	1732899	964	964	964	964	0
538	20250306	102800	1732899	964	964	964	964	0
539	20250306	102700	1732899	964	964	964	964	0
540	20250306	102600	1732899	964	964	964	964	0
541	20250306	102500	1732899	964	964	964	964	0
542	20250306	102400	1732899	964	965	965	964	12
543	20250306	102300	1721330	965	965	965	965	0
544	20250306	102200	1721330	965	965	965	965	3
545	20250306	102100	1718435	965	965	965	965	26
546	20250306	102000	1693345	967	967	967	967	0
547	20250306	101900	1693345	967	967	967	967	0
548	20250306	101800	1693345	967	967	967	967	0
549	20250306	101700	1693345	967	965	967	965	26
550	20250306	101600	1668253	964	964	964	964	0
551	20250306	101500	1668253	964	964	964	964	0
552	20250306	101400	1668253	964	964	964	964	0
553	20250306	101300	1668253	964	964	964	964	0
554	20250306	101200	1668253	964	964	964	964	235
555	20250306	101100	1441713	967	967	967	967	0
556	20250306	101000	1441713	967	967	967	967	0
557	20250306	100900	1441713	967	967	967	967	2
558	20250306	100800	1439779	964	964	964	964	0
559	20250306	100700	1439779	964	964	964	964	0
560	20250306	100600	1439779	964	964	964	964	0
561	20250306	100500	1439779	964	964	964	964	30
562	20250306	100400	1410859	964	964	964	964	0
563	20250306	100300	1410859	964	964	964	964	0
564	20250306	100200	1410859	964	964	964	964	0
565	20250306	100100	1410859	964	964	964	964	0
566	20250306	100000	1410859	964	964	964	964	0
567	20250306	095900	1410859	964	964	964	964	0
568	20250306	095800	1410859	964	964	964	964	0
569	20250306	095700	1410859	964	964	964	964	0
570	20250306	095600	1410859	964	964	964	964	0
571	20250306	095500	1410859	964	964	964	964	0
572	20250306	095400	1410859	964	964	964	964	0
573	20250306	095300	1410859	964	964	964	964	0
574	20250306	095200	1410859	964	964	964	964	0
575	20250306	095100	1410859	964	964	964	964	0
576	20250306	095000	1410859	964	964	964	964	0
577	20250306	094900	1410859	964	966	966	964	28
578	20250306	094800	1383862	967	967	967	967	0
579	20250306	094700	1383862	967	967	967	967	0
580	20250306	094600	1383862	967	967	967	967	0
581	20250306	094500	1383862	967	967	967	967	0
582	20250306	094400	1383862	967	967	967	967	0
583	20250306	094300	1383862	967	967	967	967	0
584	20250306	094200	1383862	967	967	967	967	0
585	20250306	094100	1383862	967	967	967	967	0
586	20250306	094000	1383862	967	967	967	967	0
587	20250306	093900	1383862	967	967	967	967	0
588	20250306	093800	1383862	967	967	967	967	10
589	20250306	093700	1374192	964	964	964	964	0
590	20250306	093600	1374192	964	965	965	964	145
591	20250306	093500	1234411	967	967	967	967	0
592	20250306	093400	1234411	967	967	967	967	100
593	20250306	093300	1137711	967	967	967	967	0
594	20250306	093200	1137711	967	967	967	967	0
595	20250306	093100	1137711	967	967	967	967	0
596	20250306	093000	1137711	967	967	967	967	0
597	20250306	092900	1137711	967	967	967	967	0
598	20250306	092800	1137711	967	967	967	967	0
599	20250306	092700	1137711	967	967	967	967	0
600	20250306	092600	1137711	967	967	967	967	6
601	20250306	092500	1131909	965	966	966	965	2
602	20250306	092400	1129978	967	967	967	967	0
603	20250306	092300	1129978	967	967	967	967	0
604	20250306	092200	1129978	967	967	967	967	0
605	20250306	092100	1129978	967	967	967	967	25
606	20250306	092000	1105803	968	968	968	968	0
607	20250306	091900	1105803	968	968	968	968	0
608	20250306	091800	1105803	968	968	968	968	0
609	20250306	091700	1105803	968	968	968	968	0
610	20250306	091600	1105803	968	968	968	968	0
611	20250306	091500	1105803	968	968	968	968	0
612	20250306	091400	1105803	968	968	968	968	0
613	20250306	091300	1105803	968	968	968	968	0
614	20250306	091200	1105803	968	968	968	968	10
615	20250306	091100	1096123	964	964	964	964	0
616	20250306	091000	1096123	964	964	964	964	0
617	20250306	090900	1096123	964	964	964	964	0
618	20250306	090800	1096123	964	965	965	964	50
619	20250306	090700	1047921	968	968	968	968	0
620	20250306	090600	1047921	968	968	968	968	0
621	20250306	090500	1047921	968	968	968	968	30
622	20250306	090400	1018881	968	968	968	968	9
623	20250306	090300	1010169	968	968	968	968	0
624	20250306	090200	1010169	968	968	968	968	3
625	20250306	090100	1007265	968	966	968	966	423
626	20250306	090000	598632	968	969	969	966	618