KissMeData/303030/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211800	29834263	923	923	923	923	4654
3	20250311	211700	29834263	923	923	923	923	0
4	20250311	211600	29834263	923	923	923	923	0
5	20250311	211500	29834263	923	923	923	923	0
6	20250311	211400	29834263	923	923	923	923	0
7	20250311	211300	29834263	923	923	923	923	0
8	20250311	211200	29834263	923	923	923	923	0
9	20250311	211100	29834263	923	923	923	923	0
10	20250311	211000	29834263	923	923	923	923	0
11	20250311	210900	29834263	923	923	923	923	0
12	20250311	210800	29834263	923	923	923	923	0
13	20250311	210700	29834263	923	923	923	923	0
14	20250311	210600	29834263	923	923	923	923	0
15	20250311	210500	29834263	923	923	923	923	0
16	20250311	210400	29834263	923	923	923	923	0
17	20250311	210300	29834263	923	923	923	923	0
18	20250311	210200	29834263	923	923	923	923	0
19	20250311	210100	29834263	923	923	923	923	0
20	20250311	210000	29834263	923	923	923	923	0
21	20250311	205900	29834263	923	923	923	923	0
22	20250311	205800	29834263	923	923	923	923	0
23	20250311	205700	29834263	923	923	923	923	0
24	20250311	205600	29834263	923	923	923	923	0
25	20250311	205500	29834263	923	923	923	923	0
26	20250311	205400	29834263	923	923	923	923	0
27	20250311	205300	29834263	923	923	923	923	0
28	20250311	205200	29834263	923	923	923	923	0
29	20250311	205100	29834263	923	923	923	923	0
30	20250311	205000	29834263	923	923	923	923	0
31	20250311	204900	29834263	923	923	923	923	0
32	20250311	204800	29834263	923	923	923	923	4654
33	20250311	204700	29834263	923	923	923	923	0
34	20250311	204600	29834263	923	923	923	923	0
35	20250311	204500	29834263	923	923	923	923	0
36	20250311	204400	29834263	923	923	923	923	0
37	20250311	204300	29834263	923	923	923	923	0
38	20250311	204200	29834263	923	923	923	923	0
39	20250311	204100	29834263	923	923	923	923	0
40	20250311	204000	29834263	923	923	923	923	0
41	20250311	203900	29834263	923	923	923	923	0
42	20250311	203800	29834263	923	923	923	923	0
43	20250311	203700	29834263	923	923	923	923	0
44	20250311	203600	29834263	923	923	923	923	0
45	20250311	203500	29834263	923	923	923	923	0
46	20250311	203400	29834263	923	923	923	923	0
47	20250311	203300	29834263	923	923	923	923	0
48	20250311	203200	29834263	923	923	923	923	0
49	20250311	203100	29834263	923	923	923	923	0
50	20250311	203000	29834263	923	923	923	923	0
51	20250311	202900	29834263	923	923	923	923	0
52	20250311	202800	29834263	923	923	923	923	0
53	20250311	202700	29834263	923	923	923	923	0
54	20250311	202600	29834263	923	923	923	923	0
55	20250311	202500	29834263	923	923	923	923	0
56	20250311	202400	29834263	923	923	923	923	0
57	20250311	202300	29834263	923	923	923	923	0
58	20250311	202200	29834263	923	923	923	923	0
59	20250311	202100	29834263	923	923	923	923	0
60	20250311	202000	29834263	923	923	923	923	0
61	20250311	201900	29834263	923	923	923	923	0
62	20250311	201800	29834263	923	923	923	923	4654
63	20250311	201700	29834263	923	923	923	923	0
64	20250311	201600	29834263	923	923	923	923	0
65	20250311	201500	29834263	923	923	923	923	0
66	20250311	201400	29834263	923	923	923	923	0
67	20250311	201300	29834263	923	923	923	923	0
68	20250311	201200	29834263	923	923	923	923	0
69	20250311	201100	29834263	923	923	923	923	0
70	20250311	201000	29834263	923	923	923	923	0
71	20250311	200900	29834263	923	923	923	923	0
72	20250311	200800	29834263	923	923	923	923	0
73	20250311	200700	29834263	923	923	923	923	0
74	20250311	200600	29834263	923	923	923	923	0
75	20250311	200500	29834263	923	923	923	923	0
76	20250311	200400	29834263	923	923	923	923	0
77	20250311	200300	29834263	923	923	923	923	0
78	20250311	200200	29834263	923	923	923	923	0
79	20250311	200100	29834263	923	923	923	923	0
80	20250311	200000	29834263	923	923	923	923	0
81	20250311	195900	29834263	923	923	923	923	0
82	20250311	195800	29834263	923	923	923	923	0
83	20250311	195700	29834263	923	923	923	923	0
84	20250311	195600	29834263	923	923	923	923	0
85	20250311	195500	29834263	923	923	923	923	0
86	20250311	195400	29834263	923	923	923	923	0
87	20250311	195300	29834263	923	923	923	923	0
88	20250311	195200	29834263	923	923	923	923	0
89	20250311	195100	29834263	923	923	923	923	0
90	20250311	195000	29834263	923	923	923	923	0
91	20250311	194900	29834263	923	923	923	923	0
92	20250311	194800	29834263	923	923	923	923	4654
93	20250311	194700	29834263	923	923	923	923	0
94	20250311	194600	29834263	923	923	923	923	0
95	20250311	194500	29834263	923	923	923	923	0
96	20250311	194400	29834263	923	923	923	923	0
97	20250311	194300	29834263	923	923	923	923	0
98	20250311	194200	29834263	923	923	923	923	0
99	20250311	194100	29834263	923	923	923	923	0
100	20250311	194000	29834263	923	923	923	923	0
101	20250311	193900	29834263	923	923	923	923	0
102	20250311	193800	29834263	923	923	923	923	0
103	20250311	193700	29834263	923	923	923	923	0
104	20250311	193600	29834263	923	923	923	923	0
105	20250311	193500	29834263	923	923	923	923	0
106	20250311	193400	29834263	923	923	923	923	0
107	20250311	193300	29834263	923	923	923	923	0
108	20250311	193200	29834263	923	923	923	923	0
109	20250311	193100	29834263	923	923	923	923	0
110	20250311	193000	29834263	923	923	923	923	0
111	20250311	192900	29834263	923	923	923	923	0
112	20250311	192800	29834263	923	923	923	923	0
113	20250311	192700	29834263	923	923	923	923	0
114	20250311	192600	29834263	923	923	923	923	0
115	20250311	192500	29834263	923	923	923	923	0
116	20250311	192400	29834263	923	923	923	923	0
117	20250311	192300	29834263	923	923	923	923	0
118	20250311	192200	29834263	923	923	923	923	0
119	20250311	192100	29834263	923	923	923	923	0
120	20250311	192000	29834263	923	923	923	923	0
121	20250311	191900	29834263	923	923	923	923	0
122	20250311	191800	29834263	923	923	923	923	4654
123	20250311	191700	29834263	923	923	923	923	0
124	20250311	191600	29834263	923	923	923	923	0
125	20250311	191500	29834263	923	923	923	923	0
126	20250311	191400	29834263	923	923	923	923	0
127	20250311	191300	29834263	923	923	923	923	0
128	20250311	191200	29834263	923	923	923	923	0
129	20250311	191100	29834263	923	923	923	923	0
130	20250311	191000	29834263	923	923	923	923	0
131	20250311	190900	29834263	923	923	923	923	0
132	20250311	190800	29834263	923	923	923	923	0
133	20250311	190700	29834263	923	923	923	923	0
134	20250311	190600	29834263	923	923	923	923	0
135	20250311	190500	29834263	923	923	923	923	0
136	20250311	190400	29834263	923	923	923	923	0
137	20250311	190300	29834263	923	923	923	923	0
138	20250311	190200	29834263	923	923	923	923	0
139	20250311	190100	29834263	923	923	923	923	0
140	20250311	190000	29834263	923	923	923	923	0
141	20250311	185900	29834263	923	923	923	923	0
142	20250311	185800	29834263	923	923	923	923	0
143	20250311	185700	29834263	923	923	923	923	0
144	20250311	185600	29834263	923	923	923	923	0
145	20250311	185500	29834263	923	923	923	923	0
146	20250311	185400	29834263	923	923	923	923	0
147	20250311	185300	29834263	923	923	923	923	0
148	20250311	185200	29834263	923	923	923	923	0
149	20250311	185100	29834263	923	923	923	923	0
150	20250311	185000	29834263	923	923	923	923	0
151	20250311	184900	29834263	923	923	923	923	0
152	20250311	184800	29834263	923	923	923	923	4654
153	20250311	184700	29834263	923	923	923	923	0
154	20250311	184600	29834263	923	923	923	923	0
155	20250311	184500	29834263	923	923	923	923	0
156	20250311	184400	29834263	923	923	923	923	0
157	20250311	184300	29834263	923	923	923	923	0
158	20250311	184200	29834263	923	923	923	923	0
159	20250311	184100	29834263	923	923	923	923	0
160	20250311	184000	29834263	923	923	923	923	0
161	20250311	183900	29834263	923	923	923	923	0
162	20250311	183800	29834263	923	923	923	923	0
163	20250311	183700	29834263	923	923	923	923	0
164	20250311	183600	29834263	923	923	923	923	0
165	20250311	183500	29834263	923	923	923	923	0
166	20250311	183400	29834263	923	923	923	923	0
167	20250311	183300	29834263	923	923	923	923	0
168	20250311	183200	29834263	923	923	923	923	0
169	20250311	183100	29834263	923	923	923	923	0
170	20250311	183000	29834263	923	923	923	923	0
171	20250311	182900	29834263	923	923	923	923	0
172	20250311	182800	29834263	923	923	923	923	0
173	20250311	182700	29834263	923	923	923	923	0
174	20250311	182600	29834263	923	923	923	923	0
175	20250311	182500	29834263	923	923	923	923	0
176	20250311	182400	29834263	923	923	923	923	0
177	20250311	182300	29834263	923	923	923	923	0
178	20250311	182200	29834263	923	923	923	923	0
179	20250311	182100	29834263	923	923	923	923	0
180	20250311	182000	29834263	923	923	923	923	0
181	20250311	181900	29834263	923	923	923	923	0
182	20250311	181800	29834263	923	923	923	923	4654
183	20250311	181700	29834263	923	923	923	923	0
184	20250311	181600	29834263	923	923	923	923	0
185	20250311	181500	29834263	923	923	923	923	0
186	20250311	181400	29834263	923	923	923	923	0
187	20250311	181300	29834263	923	923	923	923	0
188	20250311	181200	29834263	923	923	923	923	0
189	20250311	181100	29834263	923	923	923	923	0
190	20250311	181000	29834263	923	923	923	923	0
191	20250311	180900	29834263	923	923	923	923	0
192	20250311	180800	29834263	923	923	923	923	0
193	20250311	180700	29834263	923	923	923	923	0
194	20250311	180600	29834263	923	923	923	923	0
195	20250311	180500	29834263	923	923	923	923	0
196	20250311	180400	29834263	923	923	923	923	0
197	20250311	180300	29834263	923	923	923	923	0
198	20250311	180200	29834263	923	923	923	923	0
199	20250311	180100	29834263	923	923	923	923	0
200	20250311	180000	29834263	923	923	923	923	0
201	20250311	175900	29834263	923	923	923	923	0
202	20250311	175800	29834263	923	923	923	923	0
203	20250311	175700	29834263	923	923	923	923	0
204	20250311	175600	29834263	923	923	923	923	0
205	20250311	175500	29834263	923	923	923	923	0
206	20250311	175400	29834263	923	923	923	923	0
207	20250311	175300	29834263	923	923	923	923	0
208	20250311	175200	29834263	923	923	923	923	0
209	20250311	175100	29834263	923	923	923	923	0
210	20250311	175000	29834263	923	923	923	923	0
211	20250311	174900	29834263	923	923	923	923	0
212	20250311	174800	29834263	923	923	923	923	4654
213	20250311	174700	29834263	923	923	923	923	0
214	20250311	174600	29834263	923	923	923	923	0
215	20250311	174500	29834263	923	923	923	923	0
216	20250311	174400	29834263	923	923	923	923	0
217	20250311	174300	29834263	923	923	923	923	0
218	20250311	174200	29834263	923	923	923	923	0
219	20250311	174100	29834263	923	923	923	923	0
220	20250311	174000	29834263	923	923	923	923	0
221	20250311	173900	29834263	923	923	923	923	0
222	20250311	173800	29834263	923	923	923	923	0
223	20250311	173700	29834263	923	923	923	923	0
224	20250311	173600	29834263	923	923	923	923	0
225	20250311	173500	29834263	923	923	923	923	0
226	20250311	173400	29834263	923	923	923	923	0
227	20250311	173300	29834263	923	923	923	923	0
228	20250311	173200	29834263	923	923	923	923	0
229	20250311	173100	29834263	923	923	923	923	0
230	20250311	173000	29834263	923	923	923	923	0
231	20250311	172900	29834263	923	923	923	923	0
232	20250311	172800	29834263	923	923	923	923	0
233	20250311	172700	29834263	923	923	923	923	0
234	20250311	172600	29834263	923	923	923	923	0
235	20250311	172500	29834263	923	923	923	923	0
236	20250311	172400	29834263	923	923	923	923	0
237	20250311	172300	29834263	923	923	923	923	0
238	20250311	172200	29834263	923	923	923	923	0
239	20250311	172100	29834263	923	923	923	923	0
240	20250311	172000	29834263	923	923	923	923	0
241	20250311	171900	29834263	923	923	923	923	0
242	20250311	171800	29834263	923	923	923	923	4654
243	20250311	171700	29834263	923	923	923	923	0
244	20250311	171600	29834263	923	923	923	923	0
245	20250311	171500	29834263	923	923	923	923	0
246	20250311	171400	29834263	923	923	923	923	0
247	20250311	171300	29834263	923	923	923	923	0
248	20250311	171200	29834263	923	923	923	923	0
249	20250311	171100	29834263	923	923	923	923	0
250	20250311	171000	29834263	923	923	923	923	0
251	20250311	170900	29834263	923	923	923	923	0
252	20250311	170800	29834263	923	923	923	923	0
253	20250311	170700	29834263	923	923	923	923	0
254	20250311	170600	29834263	923	923	923	923	0
255	20250311	170500	29834263	923	923	923	923	0
256	20250311	170400	29834263	923	923	923	923	0
257	20250311	170300	29834263	923	923	923	923	0
258	20250311	170200	29834263	923	923	923	923	0
259	20250311	170100	29834263	923	923	923	923	0
260	20250311	170000	29834263	923	923	923	923	0
261	20250311	165900	29834263	923	923	923	923	0
262	20250311	165800	29834263	923	923	923	923	0
263	20250311	165700	29834263	923	923	923	923	0
264	20250311	165600	29834263	923	923	923	923	0
265	20250311	165500	29834263	923	923	923	923	0
266	20250311	165400	29834263	923	923	923	923	0
267	20250311	165300	29834263	923	923	923	923	0
268	20250311	165200	29834263	923	923	923	923	0
269	20250311	165100	29834263	923	923	923	923	0
270	20250311	165000	29834263	923	923	923	923	0
271	20250311	164900	29834263	923	923	923	923	0
272	20250311	164800	29834263	923	923	923	923	4654
273	20250311	164700	29834263	923	923	923	923	0
274	20250311	164600	29834263	923	923	923	923	0
275	20250311	164500	29834263	923	923	923	923	0
276	20250311	164400	29834263	923	923	923	923	0
277	20250311	164300	29834263	923	923	923	923	0
278	20250311	164200	29834263	923	923	923	923	0
279	20250311	164100	29834263	923	923	923	923	0
280	20250311	164000	29834263	923	923	923	923	0
281	20250311	163900	29834263	923	923	923	923	0
282	20250311	163800	29834263	923	923	923	923	0
283	20250311	163700	29834263	923	923	923	923	0
284	20250311	163600	29834263	923	923	923	923	0
285	20250311	163500	29834263	923	923	923	923	0
286	20250311	163400	29834263	923	923	923	923	0
287	20250311	163300	29834263	923	923	923	923	0
288	20250311	163200	29834263	923	923	923	923	0
289	20250311	163100	29834263	923	923	923	923	0
290	20250311	163000	29834263	923	923	923	923	0
291	20250311	162900	29834263	923	923	923	923	0
292	20250311	162800	29834263	923	923	923	923	0
293	20250311	162700	29834263	923	923	923	923	0
294	20250311	162600	29834263	923	923	923	923	0
295	20250311	162500	29834263	923	923	923	923	0
296	20250311	162400	29834263	923	923	923	923	0
297	20250311	162300	29834263	923	923	923	923	0
298	20250311	162200	29834263	923	923	923	923	0
299	20250311	162100	29834263	923	923	923	923	0
300	20250311	162000	29834263	923	923	923	923	0
301	20250311	161900	29834263	923	923	923	923	0
302	20250311	161800	29834263	923	923	923	923	4654
303	20250311	161700	29834263	923	923	923	923	0
304	20250311	161600	29834263	923	923	923	923	0
305	20250311	161500	29834263	923	923	923	923	0
306	20250311	161400	29834263	923	923	923	923	0
307	20250311	161300	29834263	923	923	923	923	0
308	20250311	161200	29834263	923	923	923	923	0
309	20250311	161100	29834263	923	923	923	923	0
310	20250311	161000	29834263	923	923	923	923	0
311	20250311	160900	29834263	923	923	923	923	0
312	20250311	160800	29834263	923	923	923	923	0
313	20250311	160700	29834263	923	923	923	923	0
314	20250311	160600	29834263	923	923	923	923	0
315	20250311	160500	29834263	923	923	923	923	0
316	20250311	160400	29834263	923	923	923	923	0
317	20250311	160300	29834263	923	923	923	923	0
318	20250311	160200	29834263	923	923	923	923	0
319	20250311	160100	29834263	923	923	923	923	0
320	20250311	160000	29834263	923	923	923	923	0
321	20250311	155900	29834263	923	923	923	923	0
322	20250311	155800	29834263	923	923	923	923	0
323	20250311	155700	29834263	923	923	923	923	0
324	20250311	155600	29834263	923	923	923	923	0
325	20250311	155500	29834263	923	923	923	923	0
326	20250311	155400	29834263	923	923	923	923	0
327	20250311	155300	29834263	923	923	923	923	0
328	20250311	155200	29834263	923	923	923	923	0
329	20250311	155100	29834263	923	923	923	923	0
330	20250311	155000	29834263	923	923	923	923	0
331	20250311	154900	29834263	923	923	923	923	0
332	20250311	154800	29834263	923	923	923	923	4654
333	20250311	154700	29834263	923	923	923	923	0
334	20250311	154600	29834263	923	923	923	923	0
335	20250311	154500	29834263	923	923	923	923	0
336	20250311	154400	29834263	923	923	923	923	0
337	20250311	154300	29834263	923	923	923	923	0
338	20250311	154200	29834263	923	923	923	923	0
339	20250311	154100	29834263	923	923	923	923	0
340	20250311	154000	29834263	923	923	923	923	0
341	20250311	153900	29834263	923	923	923	923	0
342	20250311	153800	29834263	923	923	923	923	0
343	20250311	153700	29834263	923	923	923	923	0
344	20250311	153600	29834263	923	923	923	923	0
345	20250311	153500	29834263	923	923	923	923	0
346	20250311	153400	29834263	923	923	923	923	0
347	20250311	153300	29834263	923	923	923	923	0
348	20250311	153200	29834263	923	923	923	923	0
349	20250311	153100	29834263	923	923	923	923	0
350	20250311	153000	29834263	923	923	923	923	4654
351	20250311	152900	25538621	928	928	928	928	0
352	20250311	152800	25538621	928	928	928	928	0
353	20250311	152700	25538621	928	928	928	928	0
354	20250311	152600	25538621	928	928	928	928	0
355	20250311	152500	25538621	928	928	928	928	0
356	20250311	152400	25538621	928	928	928	928	0
357	20250311	152300	25538621	928	928	928	928	0
358	20250311	152200	25538621	928	928	928	928	0
359	20250311	152100	25538621	928	928	928	928	0
360	20250311	152000	25538621	928	928	928	928	0
361	20250311	151900	25538621	928	928	928	928	0
362	20250311	151800	25538621	928	929	929	928	611
363	20250311	151700	24971585	930	930	930	930	0
364	20250311	151600	24971585	930	930	930	930	0
365	20250311	151500	24971585	930	930	930	930	0
366	20250311	151400	24971585	930	930	930	930	1
367	20250311	151300	24970655	928	928	928	928	1661
368	20250311	151200	23429247	928	928	928	928	0
369	20250311	151100	23429247	928	928	928	928	0
370	20250311	151000	23429247	928	928	928	928	0
371	20250311	150900	23429247	928	928	928	928	13
372	20250311	150800	23417183	928	928	928	928	373
373	20250311	150700	23071039	927	927	927	927	0
374	20250311	150600	23071039	927	927	927	927	0
375	20250311	150500	23071039	927	927	927	927	0
376	20250311	150400	23071039	927	927	927	927	0
377	20250311	150300	23071039	927	927	927	927	0
378	20250311	150200	23071039	927	927	927	927	0
379	20250311	150100	23071039	927	927	927	927	0
380	20250311	150000	23071039	927	927	927	927	0
381	20250311	145900	23071039	927	927	927	927	10
382	20250311	145800	23061769	928	928	928	928	0
383	20250311	145700	23061769	928	928	928	928	0
384	20250311	145600	23061769	928	928	928	928	1
385	20250311	145500	23060841	926	926	926	926	0
386	20250311	145400	23060841	926	926	926	926	0
387	20250311	145300	23060841	926	926	926	926	0
388	20250311	145200	23060841	926	926	926	926	0
389	20250311	145100	23060841	926	926	926	926	0
390	20250311	145000	23060841	926	926	926	926	0
391	20250311	144900	23060841	926	926	926	926	0
392	20250311	144800	23060841	926	926	926	926	0
393	20250311	144700	23060841	926	926	926	926	59
394	20250311	144600	23006207	926	926	926	926	0
395	20250311	144500	23006207	926	926	926	926	41
396	20250311	144400	22968241	926	927	927	926	100
397	20250311	144300	22875638	928	928	928	928	2
398	20250311	144200	22873782	928	928	928	928	0
399	20250311	144100	22873782	928	928	928	928	0
400	20250311	144000	22873782	928	928	928	928	0
401	20250311	143900	22873782	928	928	928	928	0
402	20250311	143800	22873782	928	928	928	928	0
403	20250311	143700	22873782	928	928	928	928	0
404	20250311	143600	22873782	928	928	928	928	0
405	20250311	143500	22873782	928	928	928	928	0
406	20250311	143400	22873782	928	928	928	928	0
407	20250311	143300	22873782	928	928	928	928	0
408	20250311	143200	22873782	928	928	928	928	0
409	20250311	143100	22873782	928	928	928	928	0
410	20250311	143000	22873782	928	928	928	928	0
411	20250311	142900	22873782	928	928	928	928	8
412	20250311	142800	22866358	928	928	928	928	0
413	20250311	142700	22866358	928	928	928	928	0
414	20250311	142600	22866358	928	928	928	928	0
415	20250311	142500	22866358	928	928	928	928	0
416	20250311	142400	22866358	928	928	928	928	0
417	20250311	142300	22866358	928	928	928	928	0
418	20250311	142200	22866358	928	928	928	928	0
419	20250311	142100	22866358	928	928	928	928	0
420	20250311	142000	22866358	928	928	928	928	0
421	20250311	141900	22866358	928	928	928	928	0
422	20250311	141800	22866358	928	928	928	928	0
423	20250311	141700	22866358	928	928	928	928	0
424	20250311	141600	22866358	928	928	928	928	0
425	20250311	141500	22866358	928	928	928	928	1
426	20250311	141400	22865430	927	927	927	927	0
427	20250311	141300	22865430	927	927	927	927	0
428	20250311	141200	22865430	927	927	927	927	0
429	20250311	141100	22865430	927	927	927	927	0
430	20250311	141000	22865430	927	927	927	927	0
431	20250311	140900	22865430	927	927	927	927	0
432	20250311	140800	22865430	927	927	927	927	0
433	20250311	140700	22865430	927	927	927	927	0
434	20250311	140600	22865430	927	927	927	927	0
435	20250311	140500	22865430	927	927	927	927	0
436	20250311	140400	22865430	927	927	927	927	0
437	20250311	140300	22865430	927	927	927	927	0
438	20250311	140200	22865430	927	927	927	927	0
439	20250311	140100	22865430	927	927	927	927	550
440	20250311	140000	22355580	930	930	930	930	0
441	20250311	135900	22355580	930	930	930	930	0
442	20250311	135800	22355580	930	930	930	930	0
443	20250311	135700	22355580	930	930	930	930	0
444	20250311	135600	22355580	930	930	930	930	0
445	20250311	135500	22355580	930	930	930	930	0
446	20250311	135400	22355580	930	930	930	930	0
447	20250311	135300	22355580	930	930	930	930	0
448	20250311	135200	22355580	930	930	930	930	0
449	20250311	135100	22355580	930	930	930	930	0
450	20250311	135000	22355580	930	930	930	930	0
451	20250311	134900	22355580	930	930	930	930	0
452	20250311	134800	22355580	930	930	930	930	0
453	20250311	134700	22355580	930	930	930	930	0
454	20250311	134600	22355580	930	930	930	930	0
455	20250311	134500	22355580	930	930	930	930	0
456	20250311	134400	22355580	930	930	930	930	0
457	20250311	134300	22355580	930	930	930	930	0
458	20250311	134200	22355580	930	930	930	930	25
459	20250311	134100	22332330	932	932	932	932	0
460	20250311	134000	22332330	932	932	932	932	0
461	20250311	133900	22332330	932	932	932	932	0
462	20250311	133800	22332330	932	932	932	932	0
463	20250311	133700	22332330	932	932	932	932	0
464	20250311	133600	22332330	932	932	932	932	0
465	20250311	133500	22332330	932	932	932	932	984
466	20250311	133400	21415242	929	929	929	929	0
467	20250311	133300	21415242	929	929	929	929	0
468	20250311	133200	21415242	929	929	929	929	0
469	20250311	133100	21415242	929	929	929	929	0
470	20250311	133000	21415242	929	929	929	929	2
471	20250311	132900	21413384	925	925	925	925	0
472	20250311	132800	21413384	925	925	925	925	0
473	20250311	132700	21413384	925	925	925	925	0
474	20250311	132600	21413384	925	925	925	925	0
475	20250311	132500	21413384	925	925	925	925	0
476	20250311	132400	21413384	925	925	925	925	0
477	20250311	132300	21413384	925	925	925	925	0
478	20250311	132200	21413384	925	925	925	925	0
479	20250311	132100	21413384	925	925	925	925	0
480	20250311	132000	21413384	925	925	925	925	0
481	20250311	131900	21413384	925	925	925	925	0
482	20250311	131800	21413384	925	925	925	925	0
483	20250311	131700	21413384	925	925	925	925	0
484	20250311	131600	21413384	925	925	925	925	0
485	20250311	131500	21413384	925	925	925	925	916
486	20250311	131400	20566084	925	925	925	925	0
487	20250311	131300	20566084	925	925	925	925	0
488	20250311	131200	20566084	925	925	925	925	0
489	20250311	131100	20566084	925	925	925	925	0
490	20250311	131000	20566084	925	925	925	925	0
491	20250311	130900	20566084	925	925	925	925	0
492	20250311	130800	20566084	925	926	926	925	1021
493	20250311	130700	19621658	926	926	926	926	0
494	20250311	130600	19621658	926	926	926	926	0
495	20250311	130500	19621658	926	926	926	926	1112
496	20250311	130400	18591946	929	929	929	929	0
497	20250311	130300	18591946	929	927	929	927	100
498	20250311	130200	18499237	927	927	927	927	6
499	20250311	130100	18493675	927	927	927	927	0
500	20250311	130000	18493675	927	927	927	927	0
501	20250311	125900	18493675	927	927	927	927	0
502	20250311	125800	18493675	927	927	927	927	0
503	20250311	125700	18493675	927	927	927	927	0
504	20250311	125600	18493675	927	927	927	927	50
505	20250311	125500	18447325	929	929	929	929	0
506	20250311	125400	18447325	929	929	929	929	0
507	20250311	125300	18447325	929	929	929	929	0
508	20250311	125200	18447325	929	929	929	929	10
509	20250311	125100	18438035	929	929	929	929	0
510	20250311	125000	18438035	929	929	929	929	0
511	20250311	124900	18438035	929	929	929	929	0
512	20250311	124800	18438035	929	929	929	929	0
513	20250311	124700	18438035	929	929	929	929	0
514	20250311	124600	18438035	929	929	929	929	0
515	20250311	124500	18438035	929	929	929	929	0
516	20250311	124400	18438035	929	929	929	929	0
517	20250311	124300	18438035	929	929	929	929	10
518	20250311	124200	18428745	929	929	929	929	0
519	20250311	124100	18428745	929	929	929	929	10
520	20250311	124000	18419455	929	929	929	929	0
521	20250311	123900	18419455	929	929	929	929	0
522	20250311	123800	18419455	929	929	929	929	0
523	20250311	123700	18419455	929	929	929	929	0
524	20250311	123600	18419455	929	929	929	929	0
525	20250311	123500	18419455	929	929	929	929	0
526	20250311	123400	18419455	929	929	929	929	0
527	20250311	123300	18419455	929	929	929	929	108
528	20250311	123200	18319123	929	929	929	929	0
529	20250311	123100	18319123	929	929	929	929	0
530	20250311	123000	18319123	929	929	929	929	0
531	20250311	122900	18319123	929	929	929	929	0
532	20250311	122800	18319123	929	929	929	929	0
533	20250311	122700	18319123	929	929	929	929	10
534	20250311	122600	18309833	927	927	927	927	0
535	20250311	122500	18309833	927	927	927	927	0
536	20250311	122400	18309833	927	927	927	927	0
537	20250311	122300	18309833	927	927	927	927	0
538	20250311	122200	18309833	927	927	927	927	0
539	20250311	122100	18309833	927	927	927	927	0
540	20250311	122000	18309833	927	927	927	927	0
541	20250311	121900	18309833	927	927	927	927	0
542	20250311	121800	18309833	927	927	927	927	0
543	20250311	121700	18309833	927	927	927	927	0
544	20250311	121600	18309833	927	927	927	927	0
545	20250311	121500	18309833	927	927	927	927	0
546	20250311	121400	18309833	927	927	927	927	0
547	20250311	121300	18309833	927	927	927	927	0
548	20250311	121200	18309833	927	927	927	927	0
549	20250311	121100	18309833	927	927	927	927	0
550	20250311	121000	18309833	927	927	927	927	1
551	20250311	120900	18308906	928	928	928	928	0
552	20250311	120800	18308906	928	928	928	928	0
553	20250311	120700	18308906	928	928	928	928	0
554	20250311	120600	18308906	928	928	928	928	0
555	20250311	120500	18308906	928	928	928	928	61
556	20250311	120400	18252298	926	926	926	926	0
557	20250311	120300	18252298	926	926	926	926	0
558	20250311	120200	18252298	926	926	926	926	52
559	20250311	120100	18204146	925	925	925	925	0
560	20250311	120000	18204146	925	925	925	925	0
561	20250311	115900	18204146	925	925	925	925	90
562	20250311	115800	18120896	925	925	925	925	0
563	20250311	115700	18120896	925	925	925	925	0
564	20250311	115600	18120896	925	925	925	925	0
565	20250311	115500	18120896	925	925	925	925	0
566	20250311	115400	18120896	925	925	925	925	1
567	20250311	115300	18119971	924	924	924	924	0
568	20250311	115200	18119971	924	924	924	924	0
569	20250311	115100	18119971	924	924	924	924	0
570	20250311	115000	18119971	924	924	924	924	0
571	20250311	114900	18119971	924	924	924	924	7
572	20250311	114800	18113503	924	924	924	924	0
573	20250311	114700	18113503	924	924	924	924	0
574	20250311	114600	18113503	924	924	924	924	2
575	20250311	114500	18111655	926	926	926	926	0
576	20250311	114400	18111655	926	926	926	926	0
577	20250311	114300	18111655	926	926	926	926	0
578	20250311	114200	18111655	926	926	926	926	0
579	20250311	114100	18111655	926	926	926	926	0
580	20250311	114000	18111655	926	926	926	926	0
581	20250311	113900	18111655	926	926	926	926	0
582	20250311	113800	18111655	926	926	926	926	0
583	20250311	113700	18111655	926	926	926	926	1
584	20250311	113600	18110729	921	921	921	921	0
585	20250311	113500	18110729	921	921	921	921	0
586	20250311	113400	18110729	921	921	921	921	0
587	20250311	113300	18110729	921	921	921	921	0
588	20250311	113200	18110729	921	921	921	921	0
589	20250311	113100	18110729	921	922	922	921	2041
590	20250311	113000	16230924	928	928	928	928	0
591	20250311	112900	16230924	928	928	928	928	0
592	20250311	112800	16230924	928	928	928	928	0
593	20250311	112700	16230924	928	928	928	928	0
594	20250311	112600	16230924	928	928	928	928	1
595	20250311	112500	16229996	922	922	922	922	0
596	20250311	112400	16229996	922	922	922	922	0
597	20250311	112300	16229996	922	922	922	922	0
598	20250311	112200	16229996	922	922	922	922	0
599	20250311	112100	16229996	922	922	922	922	0
600	20250311	112000	16229996	922	922	922	922	0
601	20250311	111900	16229996	922	922	922	922	1
602	20250311	111800	16229074	928	928	928	928	0
603	20250311	111700	16229074	928	928	928	928	0
604	20250311	111600	16229074	928	927	928	927	300
605	20250311	111500	15950875	928	928	928	928	0
606	20250311	111400	15950875	928	928	928	928	0
607	20250311	111300	15950875	928	928	928	928	0
608	20250311	111200	15950875	928	928	928	928	0
609	20250311	111100	15950875	928	928	928	928	0
610	20250311	111000	15950875	928	928	928	928	0
611	20250311	110900	15950875	928	928	928	928	0
612	20250311	110800	15950875	928	928	928	928	0
613	20250311	110700	15950875	928	928	928	928	0
614	20250311	110600	15950875	928	928	928	928	0
615	20250311	110500	15950875	928	928	928	928	0
616	20250311	110400	15950875	928	928	928	928	0
617	20250311	110300	15950875	928	928	928	928	0
618	20250311	110200	15950875	928	928	928	928	0
619	20250311	110100	15950875	928	928	928	928	0
620	20250311	110000	15950875	928	928	928	928	0
621	20250311	105900	15950875	928	928	928	928	0
622	20250311	105800	15950875	928	928	928	928	11
623	20250311	105700	15940667	928	928	928	928	0
624	20250311	105600	15940667	928	928	928	928	0
625	20250311	105500	15940667	928	928	928	928	0
626	20250311	105400	15940667	928	928	928	928	0
627	20250311	105300	15940667	928	928	928	928	0
628	20250311	105200	15940667	928	929	929	918	1132
629	20250311	105100	14900447	930	931	931	920	1297
630	20250311	105000	13706996	932	931	932	931	21
631	20250311	104900	13687443	925	925	925	925	0
632	20250311	104800	13687443	925	925	925	925	0
633	20250311	104700	13687443	925	925	925	925	500
634	20250311	104600	13224943	932	932	932	932	0
635	20250311	104500	13224943	932	932	932	932	0
636	20250311	104400	13224943	932	928	934	928	3
637	20250311	104300	13222149	931	928	931	928	8
638	20250311	104200	13214713	921	921	921	921	0
639	20250311	104100	13214713	921	922	922	921	826
640	20250311	104000	12453414	931	931	931	931	0
641	20250311	103900	12453414	931	931	931	931	0
642	20250311	103800	12453414	931	931	931	931	60
643	20250311	103700	12397554	923	923	923	923	1020
644	20250311	103600	11456094	922	923	923	922	1310
645	20250311	103500	10246974	922	923	923	922	101
646	20250311	103400	10153752	922	922	922	922	0
647	20250311	103300	10153752	922	922	922	922	0
648	20250311	103200	10153752	922	922	922	922	0
649	20250311	103100	10153752	922	922	922	922	0
650	20250311	103000	10153752	922	922	922	922	0
651	20250311	102900	10153752	922	922	922	922	0
652	20250311	102800	10153752	922	922	922	922	601
653	20250311	102700	9599630	923	922	923	922	1667
654	20250311	102600	8061489	923	923	923	923	0
655	20250311	102500	8061489	923	923	923	923	23
656	20250311	102400	8040260	922	922	922	922	0
657	20250311	102300	8040260	922	922	922	922	0
658	20250311	102200	8040260	922	922	922	922	0
659	20250311	102100	8040260	922	922	922	922	1
660	20250311	102000	8039338	923	923	923	923	32
661	20250311	101900	8009802	923	926	926	923	182
662	20250311	101800	7841685	925	925	925	925	0
663	20250311	101700	7841685	925	925	925	925	0
664	20250311	101600	7841685	925	925	925	925	0
665	20250311	101500	7841685	925	925	925	925	0
666	20250311	101400	7841685	925	930	930	925	155
667	20250311	101300	7697987	930	930	930	930	10
668	20250311	101200	7688687	930	930	930	930	10
669	20250311	101100	7679387	931	931	931	931	0
670	20250311	101000	7679387	931	931	931	931	0
671	20250311	100900	7679387	931	931	931	931	0
672	20250311	100800	7679387	931	931	931	931	100
673	20250311	100700	7586287	931	931	931	931	1
674	20250311	100600	7585356	931	931	931	931	0
675	20250311	100500	7585356	931	931	931	931	1
676	20250311	100400	7584425	927	927	927	927	0
677	20250311	100300	7584425	927	927	927	927	0
678	20250311	100200	7584425	927	927	927	927	0
679	20250311	100100	7584425	927	927	927	927	0
680	20250311	100000	7584425	927	927	927	927	0
681	20250311	095900	7584425	927	927	927	927	0
682	20250311	095800	7584425	927	927	927	927	0
683	20250311	095700	7584425	927	927	927	927	0
684	20250311	095600	7584425	927	927	927	927	105
685	20250311	095500	7487090	927	927	927	927	0
686	20250311	095400	7487090	927	931	931	927	296
687	20250311	095300	7212120	929	929	929	929	52
688	20250311	095200	7163812	929	929	929	929	0
689	20250311	095100	7163812	929	929	929	929	0
690	20250311	095000	7163812	929	929	929	929	0
691	20250311	094900	7163812	929	929	929	929	0
692	20250311	094800	7163812	929	929	929	929	224
693	20250311	094700	6955716	935	934	935	934	430
694	20250311	094600	6553861	930	933	933	930	710
695	20250311	094500	5892438	935	935	935	935	7
696	20250311	094400	5885893	935	935	935	935	1
697	20250311	094300	5884958	935	935	935	935	0
698	20250311	094200	5884958	935	935	935	935	1
699	20250311	094100	5884023	937	937	937	937	0
700	20250311	094000	5884023	937	937	937	937	0
701	20250311	093900	5884023	937	937	937	937	10
702	20250311	093800	5874653	937	937	937	937	1
703	20250311	093700	5873716	939	939	939	939	0
704	20250311	093600	5873716	939	937	939	937	79
705	20250311	093500	5799691	940	940	940	940	1
706	20250311	093400	5798751	937	937	937	937	19
707	20250311	093300	5780948	937	938	938	937	102
708	20250311	093200	5685286	942	942	942	942	7
709	20250311	093100	5678692	942	942	942	942	20
710	20250311	093000	5659852	942	942	942	942	8
711	20250311	092900	5652316	942	942	942	942	0
712	20250311	092800	5652316	942	942	942	942	0
713	20250311	092700	5652316	942	939	942	938	41
714	20250311	092600	5613853	938	938	938	938	0
715	20250311	092500	5613853	938	938	938	938	0
716	20250311	092400	5613853	938	939	939	938	36
717	20250311	092300	5580075	944	944	944	944	1
718	20250311	092200	5579131	944	944	944	944	0
719	20250311	092100	5579131	944	944	944	944	0
720	20250311	092000	5579131	944	944	944	944	1
721	20250311	091900	5578187	939	940	940	939	220
722	20250311	091800	5371587	944	944	944	944	5
723	20250311	091700	5366867	944	944	944	944	1
724	20250311	091600	5365923	939	939	939	939	4
725	20250311	091500	5362167	945	945	945	945	1
726	20250311	091400	5361222	945	938	945	938	1001
727	20250311	091300	4422277	938	938	938	938	0
728	20250311	091200	4422277	938	945	945	938	3337
729	20250311	091100	1288874	946	939	946	939	221
730	20250311	091000	1081237	942	942	942	942	0
731	20250311	090900	1081237	942	942	942	942	0
732	20250311	090800	1081237	942	942	942	942	10
733	20250311	090700	1071817	946	946	946	946	0
734	20250311	090600	1071817	946	946	946	946	5
735	20250311	090500	1067087	946	946	946	946	0
736	20250311	090400	1067087	946	946	946	946	0
737	20250311	090300	1067087	946	946	946	946	1
738	20250311	090200	1066141	946	946	946	946	1
739	20250311	090100	1065195	939	947	947	939	1131
740	20250311	090000	943	943	943	943	943	1