KissMeData/052900/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193700	180192625	983	983	983	983	4635
3	20250306	193600	180192625	983	983	983	983	0
4	20250306	193500	180192625	983	983	983	983	0
5	20250306	193400	180192625	983	983	983	983	0
6	20250306	193300	180192625	983	983	983	983	0
7	20250306	193200	180192625	983	983	983	983	0
8	20250306	193100	180192625	983	983	983	983	0
9	20250306	193000	180192625	983	983	983	983	0
10	20250306	192900	180192625	983	983	983	983	0
11	20250306	192800	180192625	983	983	983	983	0
12	20250306	192700	180192625	983	983	983	983	0
13	20250306	192600	180192625	983	983	983	983	0
14	20250306	192500	180192625	983	983	983	983	0
15	20250306	192400	180192625	983	983	983	983	0
16	20250306	192300	180192625	983	983	983	983	0
17	20250306	192200	180192625	983	983	983	983	0
18	20250306	192100	180192625	983	983	983	983	0
19	20250306	192000	180192625	983	983	983	983	0
20	20250306	191900	180192625	983	983	983	983	0
21	20250306	191800	180192625	983	983	983	983	0
22	20250306	191700	180192625	983	983	983	983	0
23	20250306	191600	180192625	983	983	983	983	0
24	20250306	191500	180192625	983	983	983	983	0
25	20250306	191400	180192625	983	983	983	983	0
26	20250306	191300	180192625	983	983	983	983	0
27	20250306	191200	180192625	983	983	983	983	0
28	20250306	191100	180192625	983	983	983	983	0
29	20250306	191000	180192625	983	983	983	983	0
30	20250306	190900	180192625	983	983	983	983	0
31	20250306	190800	180192625	983	983	983	983	0
32	20250306	190700	180192625	983	983	983	983	4635
33	20250306	190600	180192625	983	983	983	983	0
34	20250306	190500	180192625	983	983	983	983	0
35	20250306	190400	180192625	983	983	983	983	0
36	20250306	190300	180192625	983	983	983	983	0
37	20250306	190200	180192625	983	983	983	983	0
38	20250306	190100	180192625	983	983	983	983	0
39	20250306	190000	180192625	983	983	983	983	0
40	20250306	185900	180192625	983	983	983	983	0
41	20250306	185800	180192625	983	983	983	983	0
42	20250306	185700	180192625	983	983	983	983	0
43	20250306	185600	180192625	983	983	983	983	0
44	20250306	185500	180192625	983	983	983	983	0
45	20250306	185400	180192625	983	983	983	983	0
46	20250306	185300	180192625	983	983	983	983	0
47	20250306	185200	180192625	983	983	983	983	0
48	20250306	185100	180192625	983	983	983	983	0
49	20250306	185000	180192625	983	983	983	983	0
50	20250306	184900	180192625	983	983	983	983	0
51	20250306	184800	180192625	983	983	983	983	0
52	20250306	184700	180192625	983	983	983	983	0
53	20250306	184600	180192625	983	983	983	983	0
54	20250306	184500	180192625	983	983	983	983	0
55	20250306	184400	180192625	983	983	983	983	0
56	20250306	184300	180192625	983	983	983	983	0
57	20250306	184200	180192625	983	983	983	983	0
58	20250306	184100	180192625	983	983	983	983	0
59	20250306	184000	180192625	983	983	983	983	0
60	20250306	183900	180192625	983	983	983	983	0
61	20250306	183800	180192625	983	983	983	983	0
62	20250306	183700	180192625	983	983	983	983	4635
63	20250306	183600	180192625	983	983	983	983	0
64	20250306	183500	180192625	983	983	983	983	0
65	20250306	183400	180192625	983	983	983	983	0
66	20250306	183300	180192625	983	983	983	983	0
67	20250306	183200	180192625	983	983	983	983	0
68	20250306	183100	180192625	983	983	983	983	0
69	20250306	183000	180192625	983	983	983	983	0
70	20250306	182900	180192625	983	983	983	983	0
71	20250306	182800	180192625	983	983	983	983	0
72	20250306	182700	180192625	983	983	983	983	0
73	20250306	182600	180192625	983	983	983	983	0
74	20250306	182500	180192625	983	983	983	983	0
75	20250306	182400	180192625	983	983	983	983	0
76	20250306	182300	180192625	983	983	983	983	0
77	20250306	182200	180192625	983	983	983	983	0
78	20250306	182100	180192625	983	983	983	983	0
79	20250306	182000	180192625	983	983	983	983	0
80	20250306	181900	180192625	983	983	983	983	0
81	20250306	181800	180192625	983	983	983	983	0
82	20250306	181700	180192625	983	983	983	983	0
83	20250306	181600	180192625	983	983	983	983	0
84	20250306	181500	180192625	983	983	983	983	0
85	20250306	181400	180192625	983	983	983	983	0
86	20250306	181300	180192625	983	983	983	983	0
87	20250306	181200	180192625	983	983	983	983	0
88	20250306	181100	180192625	983	983	983	983	0
89	20250306	181000	180192625	983	983	983	983	0
90	20250306	180900	180192625	983	983	983	983	0
91	20250306	180800	180192625	983	983	983	983	0
92	20250306	180700	180192625	983	983	983	983	4635
93	20250306	180600	180192625	983	983	983	983	0
94	20250306	180500	180192625	983	983	983	983	0
95	20250306	180400	180192625	983	983	983	983	0
96	20250306	180300	180192625	983	983	983	983	0
97	20250306	180200	180192625	983	983	983	983	0
98	20250306	180100	180192625	983	983	983	983	0
99	20250306	180000	180192625	983	983	983	983	0
100	20250306	175900	180192625	983	983	983	983	0
101	20250306	175800	180192625	983	983	983	983	0
102	20250306	175700	180192625	983	983	983	983	0
103	20250306	175600	180192625	983	983	983	983	0
104	20250306	175500	180192625	983	983	983	983	0
105	20250306	175400	180192625	983	983	983	983	0
106	20250306	175300	180192625	983	983	983	983	0
107	20250306	175200	180192625	983	983	983	983	0
108	20250306	175100	180192625	983	983	983	983	0
109	20250306	175000	180192625	983	983	983	983	0
110	20250306	174900	180192625	983	983	983	983	0
111	20250306	174800	180192625	983	983	983	983	0
112	20250306	174700	180192625	983	983	983	983	0
113	20250306	174600	180192625	983	983	983	983	0
114	20250306	174500	180192625	983	983	983	983	0
115	20250306	174400	180192625	983	983	983	983	0
116	20250306	174300	180192625	983	983	983	983	0
117	20250306	174200	180192625	983	983	983	983	0
118	20250306	174100	180192625	983	983	983	983	0
119	20250306	174000	180192625	983	983	983	983	0
120	20250306	173900	180192625	983	983	983	983	0
121	20250306	173800	180192625	983	983	983	983	0
122	20250306	173700	180192625	983	983	983	983	4635
123	20250306	173600	180192625	983	983	983	983	0
124	20250306	173500	180192625	983	983	983	983	0
125	20250306	173400	180192625	983	983	983	983	0
126	20250306	173300	180192625	983	983	983	983	0
127	20250306	173200	180192625	983	983	983	983	0
128	20250306	173100	180192625	983	983	983	983	0
129	20250306	173000	180192625	983	983	983	983	0
130	20250306	172900	180192625	983	983	983	983	0
131	20250306	172800	180192625	983	983	983	983	0
132	20250306	172700	180192625	983	983	983	983	0
133	20250306	172600	180192625	983	983	983	983	0
134	20250306	172500	180192625	983	983	983	983	0
135	20250306	172400	180192625	983	983	983	983	0
136	20250306	172300	180192625	983	983	983	983	0
137	20250306	172200	180192625	983	983	983	983	0
138	20250306	172100	180192625	983	983	983	983	0
139	20250306	172000	180192625	983	983	983	983	0
140	20250306	171900	180192625	983	983	983	983	0
141	20250306	171800	180192625	983	983	983	983	0
142	20250306	171700	180192625	983	983	983	983	0
143	20250306	171600	180192625	983	983	983	983	0
144	20250306	171500	180192625	983	983	983	983	0
145	20250306	171400	180192625	983	983	983	983	0
146	20250306	171300	180192625	983	983	983	983	0
147	20250306	171200	180192625	983	983	983	983	0
148	20250306	171100	180192625	983	983	983	983	0
149	20250306	171000	180192625	983	983	983	983	0
150	20250306	170900	180192625	983	983	983	983	0
151	20250306	170800	180192625	983	983	983	983	0
152	20250306	170700	180192625	983	983	983	983	4635
153	20250306	170600	180192625	983	983	983	983	0
154	20250306	170500	180192625	983	983	983	983	0
155	20250306	170400	180192625	983	983	983	983	0
156	20250306	170300	180192625	983	983	983	983	0
157	20250306	170200	180192625	983	983	983	983	0
158	20250306	170100	180192625	983	983	983	983	0
159	20250306	170000	180192625	983	983	983	983	0
160	20250306	165900	180192625	983	983	983	983	0
161	20250306	165800	180192625	983	983	983	983	0
162	20250306	165700	180192625	983	983	983	983	0
163	20250306	165600	180192625	983	983	983	983	0
164	20250306	165500	180192625	983	983	983	983	0
165	20250306	165400	180192625	983	983	983	983	0
166	20250306	165300	180192625	983	983	983	983	0
167	20250306	165200	180192625	983	983	983	983	0
168	20250306	165100	180192625	983	983	983	983	0
169	20250306	165000	180192625	983	983	983	983	0
170	20250306	164900	180192625	983	983	983	983	0
171	20250306	164800	180192625	983	983	983	983	0
172	20250306	164700	180192625	983	983	983	983	0
173	20250306	164600	180192625	983	983	983	983	0
174	20250306	164500	180192625	983	983	983	983	0
175	20250306	164400	180192625	983	983	983	983	0
176	20250306	164300	180192625	983	983	983	983	0
177	20250306	164200	180192625	983	983	983	983	0
178	20250306	164100	180192625	983	983	983	983	0
179	20250306	164000	180192625	983	983	983	983	0
180	20250306	163900	180192625	983	983	983	983	0
181	20250306	163800	180192625	983	983	983	983	0
182	20250306	163700	180192625	983	983	983	983	4635
183	20250306	163600	180192625	983	983	983	983	0
184	20250306	163500	180192625	983	983	983	983	0
185	20250306	163400	180192625	983	983	983	983	0
186	20250306	163300	180192625	983	983	983	983	0
187	20250306	163200	180192625	983	983	983	983	0
188	20250306	163100	180192625	983	983	983	983	0
189	20250306	163000	180192625	983	983	983	983	0
190	20250306	162900	180192625	983	983	983	983	0
191	20250306	162800	180192625	983	983	983	983	0
192	20250306	162700	180192625	983	983	983	983	0
193	20250306	162600	180192625	983	983	983	983	0
194	20250306	162500	180192625	983	983	983	983	0
195	20250306	162400	180192625	983	983	983	983	0
196	20250306	162300	180192625	983	983	983	983	0
197	20250306	162200	180192625	983	983	983	983	0
198	20250306	162100	180192625	983	983	983	983	0
199	20250306	162000	180192625	983	983	983	983	0
200	20250306	161900	180192625	983	983	983	983	0
201	20250306	161800	180192625	983	983	983	983	0
202	20250306	161700	180192625	983	983	983	983	0
203	20250306	161600	180192625	983	983	983	983	0
204	20250306	161500	180192625	983	983	983	983	0
205	20250306	161400	180192625	983	983	983	983	0
206	20250306	161300	180192625	983	983	983	983	0
207	20250306	161200	180192625	983	983	983	983	0
208	20250306	161100	180192625	983	983	983	983	0
209	20250306	161000	180192625	983	983	983	983	0
210	20250306	160900	180192625	983	983	983	983	0
211	20250306	160800	180192625	983	983	983	983	0
212	20250306	160700	180192625	983	983	983	983	4635
213	20250306	160600	180192625	983	983	983	983	0
214	20250306	160500	180192625	983	983	983	983	0
215	20250306	160400	180192625	983	983	983	983	0
216	20250306	160300	180192625	983	983	983	983	0
217	20250306	160200	180192625	983	983	983	983	0
218	20250306	160100	180192625	983	983	983	983	0
219	20250306	160000	180192625	983	983	983	983	0
220	20250306	155900	180192625	983	983	983	983	0
221	20250306	155800	180192625	983	983	983	983	0
222	20250306	155700	180192625	983	983	983	983	0
223	20250306	155600	180192625	983	983	983	983	0
224	20250306	155500	180192625	983	983	983	983	0
225	20250306	155400	180192625	983	983	983	983	0
226	20250306	155300	180192625	983	983	983	983	0
227	20250306	155200	180192625	983	983	983	983	0
228	20250306	155100	180192625	983	983	983	983	0
229	20250306	155000	180192625	983	983	983	983	0
230	20250306	154900	180192625	983	983	983	983	0
231	20250306	154800	180192625	983	983	983	983	0
232	20250306	154700	180192625	983	983	983	983	0
233	20250306	154600	180192625	983	983	983	983	0
234	20250306	154500	180192625	983	983	983	983	0
235	20250306	154400	180192625	983	983	983	983	0
236	20250306	154300	180192625	983	983	983	983	0
237	20250306	154200	180192625	983	983	983	983	0
238	20250306	154100	180192625	983	983	983	983	0
239	20250306	154000	180192625	983	983	983	983	0
240	20250306	153900	180192625	983	983	983	983	0
241	20250306	153800	180192625	983	983	983	983	0
242	20250306	153700	180192625	983	983	983	983	4635
243	20250306	153600	180192625	983	983	983	983	0
244	20250306	153500	180192625	983	983	983	983	0
245	20250306	153400	180192625	983	983	983	983	0
246	20250306	153300	180192625	983	983	983	983	0
247	20250306	153200	180192625	983	983	983	983	0
248	20250306	153100	180192625	983	983	983	983	0
249	20250306	153000	180192625	983	983	983	983	4635
250	20250306	152900	175636420	983	983	983	983	0
251	20250306	152800	175636420	983	983	983	983	0
252	20250306	152700	175636420	983	983	983	983	0
253	20250306	152600	175636420	983	983	983	983	0
254	20250306	152500	175636420	983	983	983	983	0
255	20250306	152400	175636420	983	983	983	983	0
256	20250306	152300	175636420	983	983	983	983	0
257	20250306	152200	175636420	983	983	983	983	0
258	20250306	152100	175636420	983	983	983	983	0
259	20250306	152000	175636420	983	983	983	983	0
260	20250306	151900	175636420	983	984	984	983	3014
261	20250306	151800	172673642	984	984	984	984	0
262	20250306	151700	172673642	984	984	984	983	1706
263	20250306	151600	170996225	985	985	985	985	0
264	20250306	151500	170996225	985	985	985	985	0
265	20250306	151400	170996225	985	985	985	985	3
266	20250306	151300	170993270	984	984	984	984	0
267	20250306	151200	170993270	984	985	985	984	202
268	20250306	151100	170794501	985	983	985	983	143
269	20250306	151000	170653676	985	985	985	984	1052
270	20250306	150900	169617657	985	984	985	984	9
271	20250306	150800	169608798	984	984	984	984	0
272	20250306	150700	169608798	984	984	984	984	0
273	20250306	150600	169608798	984	984	984	984	1
274	20250306	150500	169607814	985	985	985	985	2
275	20250306	150400	169605844	985	985	985	985	0
276	20250306	150300	169605844	985	985	985	985	3
277	20250306	150200	169602889	985	985	985	985	6
278	20250306	150100	169596979	984	984	984	984	1
279	20250306	150000	169595995	985	984	985	984	1073
280	20250306	145900	168540155	984	984	984	983	450
281	20250306	145800	168097795	984	984	984	984	9
282	20250306	145700	168088939	983	983	983	983	382
283	20250306	145600	167713433	984	987	987	984	816
284	20250306	145500	166910480	985	985	988	985	788
285	20250306	145400	166134291	986	986	986	986	21
286	20250306	145300	166113585	989	989	989	989	0
287	20250306	145200	166113585	989	989	989	989	5
288	20250306	145100	166108640	986	986	986	986	330
289	20250306	145000	165783260	986	986	986	986	0
290	20250306	144900	165783260	986	986	986	986	1
291	20250306	144800	165782274	989	989	989	989	0
292	20250306	144700	165782274	989	989	989	989	0
293	20250306	144600	165782274	989	989	989	989	0
294	20250306	144500	165782274	989	989	989	989	0
295	20250306	144400	165782274	989	989	989	989	0
296	20250306	144300	165782274	989	986	989	985	1014
297	20250306	144200	164783440	987	988	988	987	6
298	20250306	144100	164777515	989	989	989	989	5
299	20250306	144000	164772570	989	989	989	989	3
300	20250306	143900	164769603	986	987	987	986	152
301	20250306	143800	164619730	989	989	989	989	0
302	20250306	143700	164619730	989	984	989	984	1389
303	20250306	143600	163251661	985	985	985	985	5
304	20250306	143500	163246736	985	985	985	985	0
305	20250306	143400	163246736	985	985	985	985	3
306	20250306	143300	163243781	984	984	984	984	0
307	20250306	143200	163243781	984	984	984	984	0
308	20250306	143100	163243781	984	984	984	984	1
309	20250306	143000	163242797	985	985	985	985	0
310	20250306	142900	163242797	985	985	985	985	0
311	20250306	142800	163242797	985	985	985	985	0
312	20250306	142700	163242797	985	990	990	985	1393
313	20250306	142600	161870442	990	990	990	990	0
314	20250306	142500	161870442	990	990	990	990	0
315	20250306	142400	161870442	990	990	990	990	201
316	20250306	142300	161671452	986	987	987	986	1418
317	20250306	142200	160273303	990	990	990	990	0
318	20250306	142100	160273303	990	990	990	990	0
319	20250306	142000	160273303	990	990	990	990	0
320	20250306	141900	160273303	990	990	990	990	0
321	20250306	141800	160273303	990	990	990	990	1
322	20250306	141700	160272313	987	987	987	987	0
323	20250306	141600	160272313	987	987	987	987	1
324	20250306	141500	160271326	990	990	990	990	0
325	20250306	141400	160271326	990	990	990	990	0
326	20250306	141300	160271326	990	990	990	990	0
327	20250306	141200	160271326	990	990	990	990	0
328	20250306	141100	160271326	990	990	990	990	0
329	20250306	141000	160271326	990	990	990	990	3
330	20250306	140900	160268356	986	986	986	986	0
331	20250306	140800	160268356	986	987	987	986	1446
332	20250306	140700	158842431	986	986	986	986	0
333	20250306	140600	158842431	986	986	986	986	1247
334	20250306	140500	157612889	990	990	990	990	0
335	20250306	140400	157612889	990	990	990	990	10
336	20250306	140300	157602989	990	990	990	990	0
337	20250306	140200	157602989	990	990	990	990	5
338	20250306	140100	157598039	990	987	990	987	18
339	20250306	140000	157580249	990	990	990	990	3
340	20250306	135900	157577279	990	990	990	986	1605
341	20250306	135800	155994709	986	986	986	986	0
342	20250306	135700	155994709	986	986	986	986	0
343	20250306	135600	155994709	986	986	986	986	0
344	20250306	135500	155994709	986	986	986	986	0
345	20250306	135400	155994709	986	986	986	986	0
346	20250306	135300	155994709	986	990	990	986	1236
347	20250306	135200	154776009	986	986	986	986	0
348	20250306	135100	154776009	986	986	986	986	0
349	20250306	135000	154776009	986	986	986	986	0
350	20250306	134900	154776009	986	990	990	986	1016
351	20250306	134800	153774229	984	984	984	984	0
352	20250306	134700	153774229	984	984	984	984	0
353	20250306	134600	153774229	984	984	984	984	0
354	20250306	134500	153774229	984	986	986	984	5000
355	20250306	134400	148850198	986	986	986	986	0
356	20250306	134300	148850198	986	990	990	986	1115
357	20250306	134200	147750408	986	990	990	986	3033
358	20250306	134100	144759858	986	986	986	986	0
359	20250306	134000	144759858	986	986	986	986	0
360	20250306	133900	144759858	986	986	986	986	2015
361	20250306	133800	142773068	990	986	990	986	2016
362	20250306	133700	140785288	990	990	990	990	0
363	20250306	133600	140785288	990	990	990	986	1002
364	20250306	133500	139797308	986	986	986	986	1000
365	20250306	133400	138811308	990	990	990	990	1
366	20250306	133300	138810318	986	986	986	986	4651
367	20250306	133200	134224432	990	990	990	990	0
368	20250306	133100	134224432	990	990	990	990	0
369	20250306	133000	134224432	990	990	990	990	0
370	20250306	132900	134224432	990	990	990	990	0
371	20250306	132800	134224432	990	987	990	987	45
372	20250306	132700	134180014	987	987	987	987	113
373	20250306	132600	134068483	987	987	987	987	29
374	20250306	132500	134039860	987	987	987	987	0
375	20250306	132400	134039860	987	987	987	987	4906
376	20250306	132300	129197638	990	990	990	990	1
377	20250306	132200	129196648	987	990	990	987	6001
378	20250306	132100	123273658	987	987	987	987	1000
379	20250306	132000	122286658	990	987	990	986	32001
380	20250306	131900	90732666	990	990	990	990	0
381	20250306	131800	90732666	990	990	990	990	1
382	20250306	131700	90731676	986	986	986	986	0
383	20250306	131600	90731676	986	986	986	986	2290
384	20250306	131500	88473736	990	990	990	990	0
385	20250306	131400	88473736	990	990	990	990	0
386	20250306	131300	88473736	990	990	990	990	0
387	20250306	131200	88473736	990	990	990	990	0
388	20250306	131100	88473736	990	990	990	990	196
389	20250306	131000	88279696	990	990	991	990	151
390	20250306	130900	88130205	990	990	990	990	15
391	20250306	130800	88115355	986	986	986	986	0
392	20250306	130700	88115355	986	986	986	986	25
393	20250306	130600	88090705	990	989	990	989	5007
394	20250306	130500	83138781	989	989	989	989	0
395	20250306	130400	83138781	989	989	989	989	0
396	20250306	130300	83138781	989	988	989	985	2067
397	20250306	130200	81102583	985	987	987	985	1000
398	20250306	130100	80117424	988	988	988	988	0
399	20250306	130000	80117424	988	988	988	988	0
400	20250306	125900	80117424	988	984	991	984	1018
401	20250306	125800	79112653	991	991	991	991	1
402	20250306	125700	79111662	984	984	984	984	1
403	20250306	125600	79110678	991	991	991	991	1
404	20250306	125500	79109687	991	987	991	987	5444
405	20250306	125400	73736455	987	987	987	987	0
406	20250306	125300	73736455	987	987	987	987	0
407	20250306	125200	73736455	987	987	987	987	0
408	20250306	125100	73736455	987	987	987	987	0
409	20250306	125000	73736455	987	987	987	987	0
410	20250306	124900	73736455	987	987	987	987	0
411	20250306	124800	73736455	987	987	987	987	1
412	20250306	124700	73735468	987	987	987	987	0
413	20250306	124600	73735468	987	987	987	987	1014
414	20250306	124500	72734650	991	991	991	991	0
415	20250306	124400	72734650	991	991	991	991	0
416	20250306	124300	72734650	991	991	991	991	1
417	20250306	124200	72733659	990	988	990	988	356
418	20250306	124100	72381423	987	987	987	987	1101
419	20250306	124000	71294736	987	985	987	985	9800
420	20250306	123900	61624504	985	985	985	985	0
421	20250306	123800	61624504	985	985	985	985	0
422	20250306	123700	61624504	985	985	985	985	2
423	20250306	123600	61622534	984	984	984	984	0
424	20250306	123500	61622534	984	984	984	984	0
425	20250306	123400	61622534	984	984	984	984	0
426	20250306	123300	61622534	984	984	984	984	0
427	20250306	123200	61622534	984	986	986	984	5734
428	20250306	123100	55976528	988	988	988	988	0
429	20250306	123000	55976528	988	988	988	988	2
430	20250306	122900	55974552	987	987	987	987	0
431	20250306	122800	55974552	987	987	987	987	0
432	20250306	122700	55974552	987	987	987	987	0
433	20250306	122600	55974552	987	987	987	987	101
434	20250306	122500	55874865	989	989	989	988	401
435	20250306	122400	55478377	986	989	989	986	4000
436	20250306	122300	51529369	990	990	990	990	0
437	20250306	122200	51529369	990	990	990	990	0
438	20250306	122100	51529369	990	990	990	990	0
439	20250306	122000	51529369	990	990	990	990	50
440	20250306	121900	51479869	990	990	990	990	0
441	20250306	121800	51479869	990	990	990	990	0
442	20250306	121700	51479869	990	990	990	990	0
443	20250306	121600	51479869	990	990	990	990	0
444	20250306	121500	51479869	990	990	990	990	0
445	20250306	121400	51479869	990	990	990	990	0
446	20250306	121300	51479869	990	990	990	990	0
447	20250306	121200	51479869	990	990	990	990	0
448	20250306	121100	51479869	990	990	990	990	0
449	20250306	121000	51479869	990	990	990	990	0
450	20250306	120900	51479869	990	990	990	990	0
451	20250306	120800	51479869	990	990	990	989	12
452	20250306	120700	51467999	990	990	990	990	393
453	20250306	120600	51078929	992	992	992	992	0
454	20250306	120500	51078929	992	992	992	992	0
455	20250306	120400	51078929	992	992	992	992	0
456	20250306	120300	51078929	992	992	992	992	0
457	20250306	120200	51078929	992	992	992	992	0
458	20250306	120100	51078929	992	992	992	992	1
459	20250306	120000	51077937	991	991	991	991	0
460	20250306	115900	51077937	991	991	991	991	0
461	20250306	115800	51077937	991	991	991	991	1
462	20250306	115700	51076946	993	993	993	993	0
463	20250306	115600	51076946	993	993	993	993	0
464	20250306	115500	51076946	993	993	993	993	0
465	20250306	115400	51076946	993	993	993	993	0
466	20250306	115300	51076946	993	993	993	993	0
467	20250306	115200	51076946	993	993	993	993	0
468	20250306	115100	51076946	993	993	993	993	0
469	20250306	115000	51076946	993	993	993	993	0
470	20250306	114900	51076946	993	993	993	993	0
471	20250306	114800	51076946	993	993	993	993	0
472	20250306	114700	51076946	993	993	993	993	7
473	20250306	114600	51069995	993	993	993	993	0
474	20250306	114500	51069995	993	993	993	993	0
475	20250306	114400	51069995	993	993	993	993	20
476	20250306	114300	51050135	993	993	993	993	0
477	20250306	114200	51050135	993	993	993	993	0
478	20250306	114100	51050135	993	993	993	993	0
479	20250306	114000	51050135	993	993	993	993	0
480	20250306	113900	51050135	993	993	993	993	1007
481	20250306	113800	50050184	993	993	993	993	0
482	20250306	113700	50050184	993	993	993	993	0
483	20250306	113600	50050184	993	993	993	993	1
484	20250306	113500	50049191	993	993	993	993	1
485	20250306	113400	50048198	990	990	990	990	0
486	20250306	113300	50048198	990	990	990	990	0
487	20250306	113200	50048198	990	990	990	990	2
488	20250306	113100	50046218	993	990	993	990	551
489	20250306	113000	49500225	990	991	991	990	1117
490	20250306	112900	48394288	994	994	994	994	0
491	20250306	112800	48394288	994	994	994	994	0
492	20250306	112700	48394288	994	994	994	994	0
493	20250306	112600	48394288	994	992	994	992	203
494	20250306	112500	48192539	991	990	991	990	2052
495	20250306	112400	46159205	990	989	991	989	3004
496	20250306	112300	43185231	987	987	987	987	1040
497	20250306	112200	42158751	987	987	987	987	0
498	20250306	112100	42158751	987	986	987	986	4
499	20250306	112000	42154804	987	987	987	987	0
500	20250306	111900	42154804	987	987	987	987	0
501	20250306	111800	42154804	987	986	987	986	304
502	20250306	111700	41855057	987	987	987	987	8
503	20250306	111600	41847161	985	985	985	985	0
504	20250306	111500	41847161	985	989	989	985	13958
505	20250306	111400	28077195	989	989	989	989	298
506	20250306	111300	27782473	989	989	989	989	0
507	20250306	111200	27782473	989	989	989	989	0
508	20250306	111100	27782473	989	990	990	989	115
509	20250306	111000	27668663	990	990	990	990	0
510	20250306	110900	27668663	990	990	990	990	902
511	20250306	110800	26775683	990	990	990	990	1375
512	20250306	110700	25414433	991	991	991	991	0
513	20250306	110600	25414433	991	991	991	991	0
514	20250306	110500	25414433	991	991	991	991	0
515	20250306	110400	25414433	991	991	991	991	0
516	20250306	110300	25414433	991	991	991	991	0
517	20250306	110200	25414433	991	991	991	991	0
518	20250306	110100	25414433	991	991	991	991	0
519	20250306	110000	25414433	991	991	991	991	0
520	20250306	105900	25414433	991	991	991	991	0
521	20250306	105800	25414433	991	991	991	991	0
522	20250306	105700	25414433	991	991	991	991	0
523	20250306	105600	25414433	991	991	991	991	0
524	20250306	105500	25414433	991	991	991	991	0
525	20250306	105400	25414433	991	991	991	991	0
526	20250306	105300	25414433	991	991	991	991	0
527	20250306	105200	25414433	991	991	991	991	0
528	20250306	105100	25414433	991	991	991	991	0
529	20250306	105000	25414433	991	991	991	991	0
530	20250306	104900	25414433	991	991	991	991	0
531	20250306	104800	25414433	991	991	991	991	0
532	20250306	104700	25414433	991	991	991	991	0
533	20250306	104600	25414433	991	991	991	991	0
534	20250306	104500	25414433	991	991	991	991	0
535	20250306	104400	25414433	991	991	991	991	500
536	20250306	104300	24918933	991	991	991	991	1
537	20250306	104200	24917942	991	991	991	991	100
538	20250306	104100	24818842	992	992	992	992	0
539	20250306	104000	24818842	992	991	992	991	1202
540	20250306	103900	23627658	990	991	991	990	1501
541	20250306	103800	22141168	994	994	994	994	0
542	20250306	103700	22141168	994	994	994	994	0
543	20250306	103600	22141168	994	992	994	992	621
544	20250306	103500	21525134	992	991	992	990	2009
545	20250306	103400	19533222	991	991	991	991	0
546	20250306	103300	19533222	991	991	991	991	0
547	20250306	103200	19533222	991	991	991	991	1052
548	20250306	103100	18490690	991	992	992	991	1064
549	20250306	103000	17436260	993	993	993	993	0
550	20250306	102900	17436260	993	993	993	993	0
551	20250306	102800	17436260	993	993	993	993	0
552	20250306	102700	17436260	993	993	993	993	0
553	20250306	102600	17436260	993	993	993	993	1
554	20250306	102500	17435267	990	990	990	990	0
555	20250306	102400	17435267	990	990	990	990	0
556	20250306	102300	17435267	990	990	990	990	0
557	20250306	102200	17435267	990	990	990	990	0
558	20250306	102100	17435267	990	990	990	990	0
559	20250306	102000	17435267	990	990	990	990	0
560	20250306	101900	17435267	990	993	993	990	380
561	20250306	101800	17058834	994	994	994	994	0
562	20250306	101700	17058834	994	995	995	994	6
563	20250306	101600	17052869	995	995	995	995	0
564	20250306	101500	17052869	995	995	995	995	0
565	20250306	101400	17052869	995	995	995	995	0
566	20250306	101300	17052869	995	995	995	995	6
567	20250306	101200	17046899	995	995	995	995	5
568	20250306	101100	17041924	995	995	995	995	0
569	20250306	101000	17041924	995	995	995	995	0
570	20250306	100900	17041924	995	995	995	995	1
571	20250306	100800	17040929	992	992	992	992	34
572	20250306	100700	17007201	992	992	992	992	0
573	20250306	100600	17007201	992	992	992	992	5
574	20250306	100500	17002241	992	992	992	992	0
575	20250306	100400	17002241	992	992	992	992	0
576	20250306	100300	17002241	992	992	992	992	0
577	20250306	100200	17002241	992	992	992	992	1
578	20250306	100100	17001249	989	989	989	989	0
579	20250306	100000	17001249	989	989	989	989	0
580	20250306	095900	17001249	989	989	989	989	150
581	20250306	095800	16852899	989	989	989	989	0
582	20250306	095700	16852899	989	989	989	989	0
583	20250306	095600	16852899	989	989	989	989	0
584	20250306	095500	16852899	989	989	989	989	1
585	20250306	095400	16851910	990	990	990	990	0
586	20250306	095300	16851910	990	990	990	990	2400
587	20250306	095200	14475910	988	988	988	988	0
588	20250306	095100	14475910	988	989	989	988	498
589	20250306	095000	13983398	988	988	988	988	169
590	20250306	094900	13816426	988	988	988	988	0
591	20250306	094800	13816426	988	990	990	988	3114
592	20250306	094700	10735757	990	990	990	990	0
593	20250306	094600	10735757	990	990	990	990	0
594	20250306	094500	10735757	990	990	990	990	0
595	20250306	094400	10735757	990	990	990	990	0
596	20250306	094300	10735757	990	992	992	990	186
597	20250306	094200	10551597	992	992	992	992	0
598	20250306	094100	10551597	992	992	992	992	0
599	20250306	094000	10551597	992	992	992	992	5
600	20250306	093900	10546637	992	992	992	992	0
601	20250306	093800	10546637	992	992	992	992	5
602	20250306	093700	10541677	993	990	993	990	1005
603	20250306	093600	9546712	990	990	990	990	0
604	20250306	093500	9546712	990	991	991	990	967
605	20250306	093400	8588866	993	993	993	993	0
606	20250306	093300	8588866	993	993	993	993	0
607	20250306	093200	8588866	993	993	993	993	0
608	20250306	093100	8588866	993	992	993	992	10
609	20250306	093000	8578941	990	990	990	990	0
610	20250306	092900	8578941	990	990	990	990	207
611	20250306	092800	8374011	991	993	993	991	1546
612	20250306	092700	6841268	995	995	995	995	2
613	20250306	092600	6839278	994	995	995	994	1741
614	20250306	092500	5108016	997	997	997	997	5
615	20250306	092400	5103031	996	997	998	996	1510
616	20250306	092300	3597557	1000	1000	1000	1000	5
617	20250306	092200	3592557	998	998	998	998	105
618	20250306	092100	3487767	997	997	997	997	0
619	20250306	092000	3487767	997	997	997	997	0
620	20250306	091900	3487767	997	997	997	997	5
621	20250306	091800	3482782	998	998	998	998	0
622	20250306	091700	3482782	998	998	998	998	0
623	20250306	091600	3482782	998	998	998	998	4
624	20250306	091500	3478790	997	997	997	997	0
625	20250306	091400	3478790	997	997	997	997	0
626	20250306	091300	3478790	997	997	997	997	101
627	20250306	091200	3378093	995	997	997	995	367
628	20250306	091100	3012276	998	998	998	998	20
629	20250306	091000	2992316	998	998	998	998	5
630	20250306	090900	2987326	998	998	998	998	0
631	20250306	090800	2987326	998	999	999	998	406
632	20250306	090700	2581936	999	998	1000	998	17
633	20250306	090600	2564953	998	995	998	995	1072
634	20250306	090500	1498298	995	998	998	994	410
635	20250306	090400	1090384	996	997	998	996	509
636	20250306	090300	583409	996	996	996	996	15
637	20250306	090200	568469	997	999	999	997	382
638	20250306	090100	186893	999	999	999	999	140
639	20250306	090000	47033	999	1003	1003	999	47