KissMeData/032790/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191700	66300324	890	890	890	890	1463
3	20250304	191600	66300324	890	890	890	890	0
4	20250304	191500	66300324	890	890	890	890	0
5	20250304	191400	66300324	890	890	890	890	0
6	20250304	191300	66300324	890	890	890	890	0
7	20250304	191200	66300324	890	890	890	890	0
8	20250304	191100	66300324	890	890	890	890	0
9	20250304	191000	66300324	890	890	890	890	0
10	20250304	190900	66300324	890	890	890	890	0
11	20250304	190800	66300324	890	890	890	890	0
12	20250304	190700	66300324	890	890	890	890	0
13	20250304	190600	66300324	890	890	890	890	0
14	20250304	190500	66300324	890	890	890	890	0
15	20250304	190400	66300324	890	890	890	890	0
16	20250304	190300	66300324	890	890	890	890	0
17	20250304	190200	66300324	890	890	890	890	0
18	20250304	190100	66300324	890	890	890	890	0
19	20250304	190000	66300324	890	890	890	890	0
20	20250304	185900	66300324	890	890	890	890	0
21	20250304	185800	66300324	890	890	890	890	0
22	20250304	185700	66300324	890	890	890	890	0
23	20250304	185600	66300324	890	890	890	890	0
24	20250304	185500	66300324	890	890	890	890	0
25	20250304	185400	66300324	890	890	890	890	0
26	20250304	185300	66300324	890	890	890	890	0
27	20250304	185200	66300324	890	890	890	890	0
28	20250304	185100	66300324	890	890	890	890	0
29	20250304	185000	66300324	890	890	890	890	0
30	20250304	184900	66300324	890	890	890	890	0
31	20250304	184800	66300324	890	890	890	890	0
32	20250304	184700	66300324	890	890	890	890	1463
33	20250304	184600	66300324	890	890	890	890	0
34	20250304	184500	66300324	890	890	890	890	0
35	20250304	184400	66300324	890	890	890	890	0
36	20250304	184300	66300324	890	890	890	890	0
37	20250304	184200	66300324	890	890	890	890	0
38	20250304	184100	66300324	890	890	890	890	0
39	20250304	184000	66300324	890	890	890	890	0
40	20250304	183900	66300324	890	890	890	890	0
41	20250304	183800	66300324	890	890	890	890	0
42	20250304	183700	66300324	890	890	890	890	0
43	20250304	183600	66300324	890	890	890	890	0
44	20250304	183500	66300324	890	890	890	890	0
45	20250304	183400	66300324	890	890	890	890	0
46	20250304	183300	66300324	890	890	890	890	0
47	20250304	183200	66300324	890	890	890	890	0
48	20250304	183100	66300324	890	890	890	890	0
49	20250304	183000	66300324	890	890	890	890	0
50	20250304	182900	66300324	890	890	890	890	0
51	20250304	182800	66300324	890	890	890	890	0
52	20250304	182700	66300324	890	890	890	890	0
53	20250304	182600	66300324	890	890	890	890	0
54	20250304	182500	66300324	890	890	890	890	0
55	20250304	182400	66300324	890	890	890	890	0
56	20250304	182300	66300324	890	890	890	890	0
57	20250304	182200	66300324	890	890	890	890	0
58	20250304	182100	66300324	890	890	890	890	0
59	20250304	182000	66300324	890	890	890	890	0
60	20250304	181900	66300324	890	890	890	890	0
61	20250304	181800	66300324	890	890	890	890	0
62	20250304	181700	66300324	890	890	890	890	1463
63	20250304	181600	66300324	890	890	890	890	0
64	20250304	181500	66300324	890	890	890	890	0
65	20250304	181400	66300324	890	890	890	890	0
66	20250304	181300	66300324	890	890	890	890	0
67	20250304	181200	66300324	890	890	890	890	0
68	20250304	181100	66300324	890	890	890	890	0
69	20250304	181000	66300324	890	890	890	890	0
70	20250304	180900	66300324	890	890	890	890	0
71	20250304	180800	66300324	890	890	890	890	0
72	20250304	180700	66300324	890	890	890	890	0
73	20250304	180600	66300324	890	890	890	890	0
74	20250304	180500	66300324	890	890	890	890	0
75	20250304	180400	66300324	890	890	890	890	0
76	20250304	180300	66300324	890	890	890	890	0
77	20250304	180200	66300324	890	890	890	890	0
78	20250304	180100	66300324	890	890	890	890	0
79	20250304	180000	66300324	890	890	890	890	0
80	20250304	175900	66300324	890	890	890	890	0
81	20250304	175800	66300324	890	890	890	890	0
82	20250304	175700	66300324	890	890	890	890	0
83	20250304	175600	66300324	890	890	890	890	0
84	20250304	175500	66300324	890	890	890	890	0
85	20250304	175400	66300324	890	890	890	890	0
86	20250304	175300	66300324	890	890	890	890	0
87	20250304	175200	66300324	890	890	890	890	0
88	20250304	175100	66300324	890	890	890	890	0
89	20250304	175000	66300324	890	890	890	890	0
90	20250304	174900	66300324	890	890	890	890	0
91	20250304	174800	66300324	890	890	890	890	0
92	20250304	174700	66300324	890	890	890	890	1463
93	20250304	174600	66300324	890	890	890	890	0
94	20250304	174500	66300324	890	890	890	890	0
95	20250304	174400	66300324	890	890	890	890	0
96	20250304	174300	66300324	890	890	890	890	0
97	20250304	174200	66300324	890	890	890	890	0
98	20250304	174100	66300324	890	890	890	890	0
99	20250304	174000	66300324	890	890	890	890	0
100	20250304	173900	66300324	890	890	890	890	0
101	20250304	173800	66300324	890	890	890	890	0
102	20250304	173700	66300324	890	890	890	890	0
103	20250304	173600	66300324	890	890	890	890	0
104	20250304	173500	66300324	890	890	890	890	0
105	20250304	173400	66300324	890	890	890	890	0
106	20250304	173300	66300324	890	890	890	890	0
107	20250304	173200	66300324	890	890	890	890	0
108	20250304	173100	66300324	890	890	890	890	0
109	20250304	173000	66300324	890	890	890	890	0
110	20250304	172900	66300324	890	890	890	890	0
111	20250304	172800	66300324	890	890	890	890	0
112	20250304	172700	66300324	890	890	890	890	0
113	20250304	172600	66300324	890	890	890	890	0
114	20250304	172500	66300324	890	890	890	890	0
115	20250304	172400	66300324	890	890	890	890	0
116	20250304	172300	66300324	890	890	890	890	0
117	20250304	172200	66300324	890	890	890	890	0
118	20250304	172100	66300324	890	890	890	890	0
119	20250304	172000	66300324	890	890	890	890	0
120	20250304	171900	66300324	890	890	890	890	0
121	20250304	171800	66300324	890	890	890	890	0
122	20250304	171700	66300324	890	890	890	890	1463
123	20250304	171600	66300324	890	890	890	890	0
124	20250304	171500	66300324	890	890	890	890	0
125	20250304	171400	66300324	890	890	890	890	0
126	20250304	171300	66300324	890	890	890	890	0
127	20250304	171200	66300324	890	890	890	890	0
128	20250304	171100	66300324	890	890	890	890	0
129	20250304	171000	66300324	890	890	890	890	0
130	20250304	170900	66300324	890	890	890	890	0
131	20250304	170800	66300324	890	890	890	890	0
132	20250304	170700	66300324	890	890	890	890	0
133	20250304	170600	66300324	890	890	890	890	0
134	20250304	170500	66300324	890	890	890	890	0
135	20250304	170400	66300324	890	890	890	890	0
136	20250304	170300	66300324	890	890	890	890	0
137	20250304	170200	66300324	890	890	890	890	0
138	20250304	170100	66300324	890	890	890	890	0
139	20250304	170000	66300324	890	890	890	890	0
140	20250304	165900	66300324	890	890	890	890	0
141	20250304	165800	66300324	890	890	890	890	0
142	20250304	165700	66300324	890	890	890	890	0
143	20250304	165600	66300324	890	890	890	890	0
144	20250304	165500	66300324	890	890	890	890	0
145	20250304	165400	66300324	890	890	890	890	0
146	20250304	165300	66300324	890	890	890	890	0
147	20250304	165200	66300324	890	890	890	890	0
148	20250304	165100	66300324	890	890	890	890	0
149	20250304	165000	66300324	890	890	890	890	0
150	20250304	164900	66300324	890	890	890	890	0
151	20250304	164800	66300324	890	890	890	890	0
152	20250304	164700	66300324	890	890	890	890	1463
153	20250304	164600	66300324	890	890	890	890	0
154	20250304	164500	66300324	890	890	890	890	0
155	20250304	164400	66300324	890	890	890	890	0
156	20250304	164300	66300324	890	890	890	890	0
157	20250304	164200	66300324	890	890	890	890	0
158	20250304	164100	66300324	890	890	890	890	0
159	20250304	164000	66300324	890	890	890	890	0
160	20250304	163900	66300324	890	890	890	890	0
161	20250304	163800	66300324	890	890	890	890	0
162	20250304	163700	66300324	890	890	890	890	0
163	20250304	163600	66300324	890	890	890	890	0
164	20250304	163500	66300324	890	890	890	890	0
165	20250304	163400	66300324	890	890	890	890	0
166	20250304	163300	66300324	890	890	890	890	0
167	20250304	163200	66300324	890	890	890	890	0
168	20250304	163100	66300324	890	890	890	890	0
169	20250304	163000	66300324	890	890	890	890	0
170	20250304	162900	66300324	890	890	890	890	0
171	20250304	162800	66300324	890	890	890	890	0
172	20250304	162700	66300324	890	890	890	890	0
173	20250304	162600	66300324	890	890	890	890	0
174	20250304	162500	66300324	890	890	890	890	0
175	20250304	162400	66300324	890	890	890	890	0
176	20250304	162300	66300324	890	890	890	890	0
177	20250304	162200	66300324	890	890	890	890	0
178	20250304	162100	66300324	890	890	890	890	0
179	20250304	162000	66300324	890	890	890	890	0
180	20250304	161900	66300324	890	890	890	890	0
181	20250304	161800	66300324	890	890	890	890	0
182	20250304	161700	66300324	890	890	890	890	1463
183	20250304	161600	66300324	890	890	890	890	0
184	20250304	161500	66300324	890	890	890	890	0
185	20250304	161400	66300324	890	890	890	890	0
186	20250304	161300	66300324	890	890	890	890	0
187	20250304	161200	66300324	890	890	890	890	0
188	20250304	161100	66300324	890	890	890	890	0
189	20250304	161000	66300324	890	890	890	890	0
190	20250304	160900	66300324	890	890	890	890	0
191	20250304	160800	66300324	890	890	890	890	0
192	20250304	160700	66300324	890	890	890	890	0
193	20250304	160600	66300324	890	890	890	890	0
194	20250304	160500	66300324	890	890	890	890	0
195	20250304	160400	66300324	890	890	890	890	0
196	20250304	160300	66300324	890	890	890	890	0
197	20250304	160200	66300324	890	890	890	890	0
198	20250304	160100	66300324	890	890	890	890	0
199	20250304	160000	66300324	890	890	890	890	0
200	20250304	155900	66300324	890	890	890	890	0
201	20250304	155800	66300324	890	890	890	890	0
202	20250304	155700	66300324	890	890	890	890	0
203	20250304	155600	66300324	890	890	890	890	0
204	20250304	155500	66300324	890	890	890	890	0
205	20250304	155400	66300324	890	890	890	890	0
206	20250304	155300	66300324	890	890	890	890	0
207	20250304	155200	66300324	890	890	890	890	0
208	20250304	155100	66300324	890	890	890	890	0
209	20250304	155000	66300324	890	890	890	890	0
210	20250304	154900	66300324	890	890	890	890	0
211	20250304	154800	66300324	890	890	890	890	0
212	20250304	154700	66300324	890	890	890	890	1463
213	20250304	154600	66300324	890	890	890	890	0
214	20250304	154500	66300324	890	890	890	890	0
215	20250304	154400	66300324	890	890	890	890	0
216	20250304	154300	66300324	890	890	890	890	0
217	20250304	154200	66300324	890	890	890	890	0
218	20250304	154100	66300324	890	890	890	890	0
219	20250304	154000	66300324	890	890	890	890	0
220	20250304	153900	66300324	890	890	890	890	0
221	20250304	153800	66300324	890	890	890	890	0
222	20250304	153700	66300324	890	890	890	890	0
223	20250304	153600	66300324	890	890	890	890	0
224	20250304	153500	66300324	890	890	890	890	0
225	20250304	153400	66300324	890	890	890	890	0
226	20250304	153300	66300324	890	890	890	890	0
227	20250304	153200	66300324	890	890	890	890	0
228	20250304	153100	66300324	890	890	890	890	0
229	20250304	153000	66300324	890	890	890	890	1463
230	20250304	152900	64998254	893	893	893	893	0
231	20250304	152800	64998254	893	893	893	893	0
232	20250304	152700	64998254	893	893	893	893	0
233	20250304	152600	64998254	893	893	893	893	0
234	20250304	152500	64998254	893	893	893	893	0
235	20250304	152400	64998254	893	893	893	893	0
236	20250304	152300	64998254	893	893	893	893	0
237	20250304	152200	64998254	893	893	893	893	0
238	20250304	152100	64998254	893	893	893	893	0
239	20250304	152000	64998254	893	893	893	893	0
240	20250304	151900	64998254	893	890	893	890	1519
241	20250304	151800	63645988	893	893	893	893	0
242	20250304	151700	63645988	893	893	893	893	0
243	20250304	151600	63645988	893	893	893	893	0
244	20250304	151500	63645988	893	893	893	893	0
245	20250304	151400	63645988	893	890	893	890	1347
246	20250304	151300	62447143	890	890	890	890	170
247	20250304	151200	62295843	893	893	893	893	0
248	20250304	151100	62295843	893	893	893	893	0
249	20250304	151000	62295843	893	893	893	893	0
250	20250304	150900	62295843	893	893	893	893	0
251	20250304	150800	62295843	893	893	893	893	0
252	20250304	150700	62295843	893	893	893	893	0
253	20250304	150600	62295843	893	893	893	893	0
254	20250304	150500	62295843	893	893	893	890	529
255	20250304	150400	61824946	893	893	893	893	0
256	20250304	150300	61824946	893	893	893	893	0
257	20250304	150200	61824946	893	893	893	893	0
258	20250304	150100	61824946	893	893	893	893	0
259	20250304	150000	61824946	893	893	893	893	100
260	20250304	145900	61735646	893	893	893	893	0
261	20250304	145800	61735646	893	893	893	893	0
262	20250304	145700	61735646	893	893	893	893	239
263	20250304	145600	61522219	893	893	893	893	1000
264	20250304	145500	60629219	893	893	893	893	0
265	20250304	145400	60629219	893	893	893	893	0
266	20250304	145300	60629219	893	893	893	893	0
267	20250304	145200	60629219	893	893	893	893	0
268	20250304	145100	60629219	893	893	893	893	0
269	20250304	145000	60629219	893	893	893	893	0
270	20250304	144900	60629219	893	893	893	893	0
271	20250304	144800	60629219	893	893	893	893	0
272	20250304	144700	60629219	893	893	893	893	0
273	20250304	144600	60629219	893	893	893	893	14
274	20250304	144500	60616717	893	891	893	891	1656
275	20250304	144400	59141217	891	892	892	891	703
276	20250304	144300	58514143	893	893	893	893	0
277	20250304	144200	58514143	893	893	893	893	100
278	20250304	144100	58424843	893	892	893	892	1005
279	20250304	144000	57528178	893	893	893	893	0
280	20250304	143900	57528178	893	893	893	893	365
281	20250304	143800	57202233	893	893	893	893	0
282	20250304	143700	57202233	893	893	893	893	0
283	20250304	143600	57202233	893	893	893	893	0
284	20250304	143500	57202233	893	893	893	893	10
285	20250304	143400	57193303	892	892	892	892	538
286	20250304	143300	56713407	892	892	892	892	2
287	20250304	143200	56711623	892	892	892	892	4
288	20250304	143100	56708055	893	893	893	893	0
289	20250304	143000	56708055	893	893	893	893	0
290	20250304	142900	56708055	893	893	893	893	0
291	20250304	142800	56708055	893	893	893	893	0
292	20250304	142700	56708055	893	893	893	893	0
293	20250304	142600	56708055	893	893	893	893	0
294	20250304	142500	56708055	893	893	893	893	0
295	20250304	142400	56708055	893	893	893	893	0
296	20250304	142300	56708055	893	893	893	893	0
297	20250304	142200	56708055	893	893	893	893	0
298	20250304	142100	56708055	893	893	893	893	0
299	20250304	142000	56708055	893	893	893	893	0
300	20250304	141900	56708055	893	893	893	893	0
301	20250304	141800	56708055	893	893	893	893	0
302	20250304	141700	56708055	893	893	893	893	0
303	20250304	141600	56708055	893	893	893	893	0
304	20250304	141500	56708055	893	891	893	891	298
305	20250304	141400	56442535	891	891	891	891	0
306	20250304	141300	56442535	891	891	891	891	0
307	20250304	141200	56442535	891	891	891	891	0
308	20250304	141100	56442535	891	891	891	891	0
309	20250304	141000	56442535	891	891	891	891	207
310	20250304	140900	56258098	891	894	894	891	21
311	20250304	140800	56239357	893	893	893	893	0
312	20250304	140700	56239357	893	893	893	893	262
313	20250304	140600	56005391	893	890	893	890	473
314	20250304	140500	55584394	890	890	890	890	50
315	20250304	140400	55539894	890	890	890	890	1
316	20250304	140300	55539004	890	890	890	890	0
317	20250304	140200	55539004	890	890	890	890	66
318	20250304	140100	55480264	890	890	890	890	2
319	20250304	140000	55478484	890	890	890	890	0
320	20250304	135900	55478484	890	890	890	890	0
321	20250304	135800	55478484	890	890	890	890	0
322	20250304	135700	55478484	890	890	890	890	0
323	20250304	135600	55478484	890	890	890	890	0
324	20250304	135500	55478484	890	890	890	890	0
325	20250304	135400	55478484	890	890	890	890	0
326	20250304	135300	55478484	890	890	890	890	0
327	20250304	135200	55478484	890	890	890	890	21
328	20250304	135100	55459794	885	882	885	881	3155
329	20250304	135000	52678167	882	899	900	882	2673
330	20250304	134900	50312938	888	900	900	888	898
331	20250304	134800	49511623	904	904	904	904	0
332	20250304	134700	49511623	904	904	904	904	0
333	20250304	134600	49511623	904	904	904	904	0
334	20250304	134500	49511623	904	904	904	904	0
335	20250304	134400	49511623	904	904	904	904	0
336	20250304	134300	49511623	904	904	904	904	2
337	20250304	134200	49509815	904	904	904	904	0
338	20250304	134100	49509815	904	904	904	904	0
339	20250304	134000	49509815	904	904	904	904	0
340	20250304	133900	49509815	904	904	904	904	0
341	20250304	133800	49509815	904	904	904	904	0
342	20250304	133700	49509815	904	900	904	900	229
343	20250304	133600	49302895	905	905	905	905	18
344	20250304	133500	49286605	905	904	905	904	21
345	20250304	133400	49267619	905	905	905	905	0
346	20250304	133300	49267619	905	905	905	905	0
347	20250304	133200	49267619	905	905	905	905	0
348	20250304	133100	49267619	905	905	905	905	0
349	20250304	133000	49267619	905	905	905	905	0
350	20250304	132900	49267619	905	905	905	905	0
351	20250304	132800	49267619	905	905	905	905	0
352	20250304	132700	49267619	905	905	905	905	0
353	20250304	132600	49267619	905	905	905	905	0
354	20250304	132500	49267619	905	905	905	905	0
355	20250304	132400	49267619	905	905	905	905	0
356	20250304	132300	49267619	905	905	905	905	0
357	20250304	132200	49267619	905	905	905	905	0
358	20250304	132100	49267619	905	905	905	905	0
359	20250304	132000	49267619	905	905	905	905	0
360	20250304	131900	49267619	905	905	905	905	0
361	20250304	131800	49267619	905	905	905	905	33
362	20250304	131700	49237754	905	905	905	905	0
363	20250304	131600	49237754	905	905	905	905	0
364	20250304	131500	49237754	905	905	905	905	2
365	20250304	131400	49235944	905	905	905	905	0
366	20250304	131300	49235944	905	905	905	905	0
367	20250304	131200	49235944	905	905	905	905	1
368	20250304	131100	49235039	900	900	900	900	29
369	20250304	131000	49208939	905	905	905	905	0
370	20250304	130900	49208939	905	905	905	905	2
371	20250304	130800	49207129	905	905	905	905	0
372	20250304	130700	49207129	905	904	905	904	41
373	20250304	130600	49170064	905	904	905	904	44
374	20250304	130500	49130284	905	905	905	905	0
375	20250304	130400	49130284	905	905	905	905	0
376	20250304	130300	49130284	905	905	905	905	38
377	20250304	130200	49095894	905	900	905	900	141
378	20250304	130100	48968494	900	900	900	900	0
379	20250304	130000	48968494	900	900	900	900	0
380	20250304	125900	48968494	900	900	900	900	0
381	20250304	125800	48968494	900	900	900	900	10
382	20250304	125700	48959494	900	900	900	900	0
383	20250304	125600	48959494	900	900	900	900	0
384	20250304	125500	48959494	900	900	900	900	0
385	20250304	125400	48959494	900	900	900	900	0
386	20250304	125300	48959494	900	900	900	900	0
387	20250304	125200	48959494	900	900	900	900	0
388	20250304	125100	48959494	900	900	900	900	0
389	20250304	125000	48959494	900	900	900	900	0
390	20250304	124900	48959494	900	900	900	900	1
391	20250304	124800	48958594	900	900	900	900	0
392	20250304	124700	48958594	900	900	900	900	0
393	20250304	124600	48958594	900	900	900	900	0
394	20250304	124500	48958594	900	900	900	900	0
395	20250304	124400	48958594	900	900	900	900	0
396	20250304	124300	48958594	900	900	900	900	0
397	20250304	124200	48958594	900	900	900	900	1
398	20250304	124100	48957694	906	906	906	906	0
399	20250304	124000	48957694	906	906	906	906	0
400	20250304	123900	48957694	906	906	906	906	0
401	20250304	123800	48957694	906	906	906	906	0
402	20250304	123700	48957694	906	906	906	906	0
403	20250304	123600	48957694	906	906	906	906	0
404	20250304	123500	48957694	906	906	906	906	0
405	20250304	123400	48957694	906	906	906	906	0
406	20250304	123300	48957694	906	906	906	906	0
407	20250304	123200	48957694	906	906	906	906	0
408	20250304	123100	48957694	906	906	906	906	0
409	20250304	123000	48957694	906	906	906	906	0
410	20250304	122900	48957694	906	906	906	906	0
411	20250304	122800	48957694	906	906	906	906	0
412	20250304	122700	48957694	906	906	906	906	0
413	20250304	122600	48957694	906	906	906	906	0
414	20250304	122500	48957694	906	906	906	906	0
415	20250304	122400	48957694	906	906	906	906	0
416	20250304	122300	48957694	906	906	906	906	0
417	20250304	122200	48957694	906	906	906	906	0
418	20250304	122100	48957694	906	906	906	906	0
419	20250304	122000	48957694	906	906	906	906	0
420	20250304	121900	48957694	906	906	906	906	0
421	20250304	121800	48957694	906	906	906	906	0
422	20250304	121700	48957694	906	906	906	906	0
423	20250304	121600	48957694	906	906	906	906	0
424	20250304	121500	48957694	906	906	906	906	0
425	20250304	121400	48957694	906	906	906	906	0
426	20250304	121300	48957694	906	906	906	906	0
427	20250304	121200	48957694	906	906	906	906	0
428	20250304	121100	48957694	906	906	906	906	0
429	20250304	121000	48957694	906	906	906	906	0
430	20250304	120900	48957694	906	906	906	906	0
431	20250304	120800	48957694	906	906	906	906	0
432	20250304	120700	48957694	906	906	906	906	0
433	20250304	120600	48957694	906	906	906	906	0
434	20250304	120500	48957694	906	906	906	906	0
435	20250304	120400	48957694	906	906	906	906	0
436	20250304	120300	48957694	906	906	906	906	0
437	20250304	120200	48957694	906	906	906	906	0
438	20250304	120100	48957694	906	906	906	906	0
439	20250304	120000	48957694	906	906	906	906	0
440	20250304	115900	48957694	906	900	906	900	6
441	20250304	115800	48952282	906	906	906	906	0
442	20250304	115700	48952282	906	906	906	906	0
443	20250304	115600	48952282	906	906	906	906	0
444	20250304	115500	48952282	906	906	906	906	0
445	20250304	115400	48952282	906	906	906	906	40
446	20250304	115300	48916042	906	906	906	906	0
447	20250304	115200	48916042	906	906	906	906	0
448	20250304	115100	48916042	906	906	906	906	0
449	20250304	115000	48916042	906	906	906	906	0
450	20250304	114900	48916042	906	906	906	906	0
451	20250304	114800	48916042	906	906	906	906	0
452	20250304	114700	48916042	906	906	906	906	0
453	20250304	114600	48916042	906	906	906	906	0
454	20250304	114500	48916042	906	906	906	906	0
455	20250304	114400	48916042	906	906	906	906	15
456	20250304	114300	48902452	906	906	906	906	1
457	20250304	114200	48901546	906	906	906	906	0
458	20250304	114100	48901546	906	901	906	901	17
459	20250304	114000	48886219	907	907	907	907	0
460	20250304	113900	48886219	907	907	907	907	0
461	20250304	113800	48886219	907	901	907	901	702
462	20250304	113700	48253705	907	906	907	906	12
463	20250304	113600	48242831	907	906	907	906	9
464	20250304	113500	48234671	907	907	907	907	0
465	20250304	113400	48234671	907	907	907	907	0
466	20250304	113300	48234671	907	907	907	907	0
467	20250304	113200	48234671	907	907	907	907	0
468	20250304	113100	48234671	907	907	907	907	0
469	20250304	113000	48234671	907	907	907	907	0
470	20250304	112900	48234671	907	907	907	907	0
471	20250304	112800	48234671	907	907	907	907	0
472	20250304	112700	48234671	907	906	907	906	288
473	20250304	112600	47973555	907	907	907	907	0
474	20250304	112500	47973555	907	907	907	907	0
475	20250304	112400	47973555	907	907	907	907	0
476	20250304	112300	47973555	907	906	907	906	531
477	20250304	112200	47492457	906	906	906	906	0
478	20250304	112100	47492457	906	906	906	906	0
479	20250304	112000	47492457	906	906	906	906	0
480	20250304	111900	47492457	906	906	906	906	0
481	20250304	111800	47492457	906	905	907	905	4553
482	20250304	111700	43367615	906	906	906	906	0
483	20250304	111600	43367615	906	906	906	906	0
484	20250304	111500	43367615	906	906	906	906	0
485	20250304	111400	43367615	906	906	906	906	0
486	20250304	111300	43367615	906	906	906	906	0
487	20250304	111200	43367615	906	905	906	905	82
488	20250304	111100	43293401	905	900	906	881	789
489	20250304	111000	42587954	897	897	897	897	400
490	20250304	110900	42229154	900	900	900	900	0
491	20250304	110800	42229154	900	900	900	900	0
492	20250304	110700	42229154	900	900	900	900	1
493	20250304	110600	42228254	900	900	900	900	0
494	20250304	110500	42228254	900	900	900	900	0
495	20250304	110400	42228254	900	900	900	900	0
496	20250304	110300	42228254	900	900	900	900	0
497	20250304	110200	42228254	900	906	906	900	4611
498	20250304	110100	38078196	900	900	900	900	2000
499	20250304	110000	36278196	906	906	906	906	2
500	20250304	105900	36276384	900	901	901	900	922
501	20250304	105800	35446173	901	901	901	901	0
502	20250304	105700	35446173	901	901	901	901	0
503	20250304	105600	35446173	901	901	901	901	1
504	20250304	105500	35445272	907	907	907	907	0
505	20250304	105400	35445272	907	907	907	907	0
506	20250304	105300	35445272	907	907	907	907	0
507	20250304	105200	35445272	907	907	907	907	0
508	20250304	105100	35445272	907	907	907	907	0
509	20250304	105000	35445272	907	907	907	907	0
510	20250304	104900	35445272	907	907	907	907	0
511	20250304	104800	35445272	907	907	907	907	0
512	20250304	104700	35445272	907	907	907	907	0
513	20250304	104600	35445272	907	907	907	907	0
514	20250304	104500	35445272	907	907	907	907	5
515	20250304	104400	35440737	900	901	901	900	1696
516	20250304	104300	33913947	907	907	907	907	0
517	20250304	104200	33913947	907	906	907	906	10
518	20250304	104100	33904885	907	907	907	907	0
519	20250304	104000	33904885	907	907	907	907	0
520	20250304	103900	33904885	907	907	907	907	0
521	20250304	103800	33904885	907	907	907	900	1055
522	20250304	103700	32955194	907	907	907	907	41
523	20250304	103600	32918007	907	907	907	907	0
524	20250304	103500	32918007	907	907	907	907	0
525	20250304	103400	32918007	907	907	907	907	0
526	20250304	103300	32918007	907	900	907	900	769
527	20250304	103200	32225438	900	900	900	900	5
528	20250304	103100	32220938	900	900	900	900	0
529	20250304	103000	32220938	900	900	900	900	65
530	20250304	102900	32162438	900	900	900	900	0
531	20250304	102800	32162438	900	900	900	900	0
532	20250304	102700	32162438	900	900	900	900	0
533	20250304	102600	32162438	900	900	900	900	0
534	20250304	102500	32162438	900	900	900	900	1
535	20250304	102400	32161538	900	900	900	900	0
536	20250304	102300	32161538	900	900	900	900	0
537	20250304	102200	32161538	900	900	900	900	0
538	20250304	102100	32161538	900	900	900	900	0
539	20250304	102000	32161538	900	900	900	900	1
540	20250304	101900	32160638	900	900	900	900	0
541	20250304	101800	32160638	900	900	900	900	0
542	20250304	101700	32160638	900	899	900	899	1297
543	20250304	101600	30994633	899	899	899	899	1
544	20250304	101500	30993734	899	899	899	899	0
545	20250304	101400	30993734	899	899	899	899	0
546	20250304	101300	30993734	899	899	899	899	0
547	20250304	101200	30993734	899	899	899	899	2
548	20250304	101100	30991936	899	899	899	899	43
549	20250304	101000	30953279	899	899	899	899	0
550	20250304	100900	30953279	899	899	899	899	0
551	20250304	100800	30953279	899	899	899	899	0
552	20250304	100700	30953279	899	899	899	899	0
553	20250304	100600	30953279	899	899	899	899	0
554	20250304	100500	30953279	899	899	899	899	0
555	20250304	100400	30953279	899	898	899	898	400
556	20250304	100300	30594060	898	898	898	898	0
557	20250304	100200	30594060	898	898	898	898	7
558	20250304	100100	30587774	898	898	898	898	0
559	20250304	100000	30587774	898	898	898	898	0
560	20250304	095900	30587774	898	897	898	897	92
561	20250304	095800	30505249	897	897	897	897	1
562	20250304	095700	30504352	897	897	897	897	50
563	20250304	095600	30459502	898	898	898	898	0
564	20250304	095500	30459502	898	898	898	898	0
565	20250304	095400	30459502	898	898	898	898	0
566	20250304	095300	30459502	898	895	898	895	12
567	20250304	095200	30448756	897	897	897	897	0
568	20250304	095100	30448756	897	897	897	897	100
569	20250304	095000	30359056	898	886	898	886	3851
570	20250304	094900	26905382	886	886	886	886	5
571	20250304	094800	26900952	881	881	881	881	1457
572	20250304	094700	25617335	881	881	881	881	200
573	20250304	094600	25441135	881	881	881	881	2
574	20250304	094500	25439373	881	881	881	881	0
575	20250304	094400	25439373	881	880	881	880	4056
576	20250304	094300	21868157	880	881	881	880	1143
577	20250304	094200	20861924	881	881	881	881	0
578	20250304	094100	20861924	881	891	891	880	10496
579	20250304	094000	11614034	900	900	900	900	0
580	20250304	093900	11614034	900	900	900	900	0
581	20250304	093800	11614034	900	900	900	900	0
582	20250304	093700	11614034	900	900	900	900	0
583	20250304	093600	11614034	900	900	900	900	0
584	20250304	093500	11614034	900	900	900	900	100
585	20250304	093400	11524034	900	900	900	900	0
586	20250304	093300	11524034	900	900	900	900	0
587	20250304	093200	11524034	900	900	900	900	0
588	20250304	093100	11524034	900	900	900	900	0
589	20250304	093000	11524034	900	900	900	900	10
590	20250304	092900	11515034	900	900	900	900	0
591	20250304	092800	11515034	900	900	900	900	0
592	20250304	092700	11515034	900	900	900	900	0
593	20250304	092600	11515034	900	900	900	900	0
594	20250304	092500	11515034	900	900	900	900	1
595	20250304	092400	11514134	900	900	900	900	0
596	20250304	092300	11514134	900	900	900	900	0
597	20250304	092200	11514134	900	900	900	900	0
598	20250304	092100	11514134	900	899	900	899	37
599	20250304	092000	11480866	900	899	900	899	3206
600	20250304	091900	8597186	898	898	898	898	0
601	20250304	091800	8597186	898	898	898	898	0
602	20250304	091700	8597186	898	898	898	898	0
603	20250304	091600	8597186	898	886	899	886	450
604	20250304	091500	8196489	886	886	886	886	42
605	20250304	091400	8159277	885	885	885	885	0
606	20250304	091300	8159277	885	885	885	885	58
607	20250304	091200	8107947	880	881	881	880	7487
608	20250304	091100	1519382	881	890	890	881	1245
609	20250304	091000	421156	895	895	895	895	0
610	20250304	090900	421156	895	895	895	895	0
611	20250304	090800	421156	895	895	895	895	10
612	20250304	090700	412206	900	900	900	900	0
613	20250304	090600	412206	900	900	900	900	0
614	20250304	090500	412206	900	900	900	900	15
615	20250304	090400	398706	890	892	900	890	237
616	20250304	090300	187461	900	900	900	900	0
617	20250304	090200	187461	900	900	900	900	0
618	20250304	090100	187461	900	900	900	896	208
619	20250304	090000	907	907	907	907	907	1