KissMeData/036630/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192200	43416262	427	427	427	427	3193
3	20250306	192100	43416262	427	427	427	427	0
4	20250306	192000	43416262	427	427	427	427	0
5	20250306	191900	43416262	427	427	427	427	0
6	20250306	191800	43416262	427	427	427	427	0
7	20250306	191700	43416262	427	427	427	427	0
8	20250306	191600	43416262	427	427	427	427	0
9	20250306	191500	43416262	427	427	427	427	0
10	20250306	191400	43416262	427	427	427	427	0
11	20250306	191300	43416262	427	427	427	427	0
12	20250306	191200	43416262	427	427	427	427	0
13	20250306	191100	43416262	427	427	427	427	0
14	20250306	191000	43416262	427	427	427	427	0
15	20250306	190900	43416262	427	427	427	427	0
16	20250306	190800	43416262	427	427	427	427	0
17	20250306	190700	43416262	427	427	427	427	0
18	20250306	190600	43416262	427	427	427	427	0
19	20250306	190500	43416262	427	427	427	427	0
20	20250306	190400	43416262	427	427	427	427	0
21	20250306	190300	43416262	427	427	427	427	0
22	20250306	190200	43416262	427	427	427	427	0
23	20250306	190100	43416262	427	427	427	427	0
24	20250306	190000	43416262	427	427	427	427	0
25	20250306	185900	43416262	427	427	427	427	0
26	20250306	185800	43416262	427	427	427	427	0
27	20250306	185700	43416262	427	427	427	427	0
28	20250306	185600	43416262	427	427	427	427	0
29	20250306	185500	43416262	427	427	427	427	0
30	20250306	185400	43416262	427	427	427	427	0
31	20250306	185300	43416262	427	427	427	427	0
32	20250306	185200	43416262	427	427	427	427	3193
33	20250306	185100	43416262	427	427	427	427	0
34	20250306	185000	43416262	427	427	427	427	0
35	20250306	184900	43416262	427	427	427	427	0
36	20250306	184800	43416262	427	427	427	427	0
37	20250306	184700	43416262	427	427	427	427	0
38	20250306	184600	43416262	427	427	427	427	0
39	20250306	184500	43416262	427	427	427	427	0
40	20250306	184400	43416262	427	427	427	427	0
41	20250306	184300	43416262	427	427	427	427	0
42	20250306	184200	43416262	427	427	427	427	0
43	20250306	184100	43416262	427	427	427	427	0
44	20250306	184000	43416262	427	427	427	427	0
45	20250306	183900	43416262	427	427	427	427	0
46	20250306	183800	43416262	427	427	427	427	0
47	20250306	183700	43416262	427	427	427	427	0
48	20250306	183600	43416262	427	427	427	427	0
49	20250306	183500	43416262	427	427	427	427	0
50	20250306	183400	43416262	427	427	427	427	0
51	20250306	183300	43416262	427	427	427	427	0
52	20250306	183200	43416262	427	427	427	427	0
53	20250306	183100	43416262	427	427	427	427	0
54	20250306	183000	43416262	427	427	427	427	0
55	20250306	182900	43416262	427	427	427	427	0
56	20250306	182800	43416262	427	427	427	427	0
57	20250306	182700	43416262	427	427	427	427	0
58	20250306	182600	43416262	427	427	427	427	0
59	20250306	182500	43416262	427	427	427	427	0
60	20250306	182400	43416262	427	427	427	427	0
61	20250306	182300	43416262	427	427	427	427	0
62	20250306	182200	43416262	427	427	427	427	3193
63	20250306	182100	43416262	427	427	427	427	0
64	20250306	182000	43416262	427	427	427	427	0
65	20250306	181900	43416262	427	427	427	427	0
66	20250306	181800	43416262	427	427	427	427	0
67	20250306	181700	43416262	427	427	427	427	0
68	20250306	181600	43416262	427	427	427	427	0
69	20250306	181500	43416262	427	427	427	427	0
70	20250306	181400	43416262	427	427	427	427	0
71	20250306	181300	43416262	427	427	427	427	0
72	20250306	181200	43416262	427	427	427	427	0
73	20250306	181100	43416262	427	427	427	427	0
74	20250306	181000	43416262	427	427	427	427	0
75	20250306	180900	43416262	427	427	427	427	0
76	20250306	180800	43416262	427	427	427	427	0
77	20250306	180700	43416262	427	427	427	427	0
78	20250306	180600	43416262	427	427	427	427	0
79	20250306	180500	43416262	427	427	427	427	0
80	20250306	180400	43416262	427	427	427	427	0
81	20250306	180300	43416262	427	427	427	427	0
82	20250306	180200	43416262	427	427	427	427	0
83	20250306	180100	43416262	427	427	427	427	0
84	20250306	180000	43416262	427	427	427	427	0
85	20250306	175900	43416262	427	427	427	427	0
86	20250306	175800	43416262	427	427	427	427	0
87	20250306	175700	43416262	427	427	427	427	0
88	20250306	175600	43416262	427	427	427	427	0
89	20250306	175500	43416262	427	427	427	427	0
90	20250306	175400	43416262	427	427	427	427	0
91	20250306	175300	43416262	427	427	427	427	0
92	20250306	175200	43416262	427	427	427	427	3193
93	20250306	175100	43416262	427	427	427	427	0
94	20250306	175000	43416262	427	427	427	427	0
95	20250306	174900	43416262	427	427	427	427	0
96	20250306	174800	43416262	427	427	427	427	0
97	20250306	174700	43416262	427	427	427	427	0
98	20250306	174600	43416262	427	427	427	427	0
99	20250306	174500	43416262	427	427	427	427	0
100	20250306	174400	43416262	427	427	427	427	0
101	20250306	174300	43416262	427	427	427	427	0
102	20250306	174200	43416262	427	427	427	427	0
103	20250306	174100	43416262	427	427	427	427	0
104	20250306	174000	43416262	427	427	427	427	0
105	20250306	173900	43416262	427	427	427	427	0
106	20250306	173800	43416262	427	427	427	427	0
107	20250306	173700	43416262	427	427	427	427	0
108	20250306	173600	43416262	427	427	427	427	0
109	20250306	173500	43416262	427	427	427	427	0
110	20250306	173400	43416262	427	427	427	427	0
111	20250306	173300	43416262	427	427	427	427	0
112	20250306	173200	43416262	427	427	427	427	0
113	20250306	173100	43416262	427	427	427	427	0
114	20250306	173000	43416262	427	427	427	427	0
115	20250306	172900	43416262	427	427	427	427	0
116	20250306	172800	43416262	427	427	427	427	0
117	20250306	172700	43416262	427	427	427	427	0
118	20250306	172600	43416262	427	427	427	427	0
119	20250306	172500	43416262	427	427	427	427	0
120	20250306	172400	43416262	427	427	427	427	0
121	20250306	172300	43416262	427	427	427	427	0
122	20250306	172200	43416262	427	427	427	427	3193
123	20250306	172100	43416262	427	427	427	427	0
124	20250306	172000	43416262	427	427	427	427	0
125	20250306	171900	43416262	427	427	427	427	0
126	20250306	171800	43416262	427	427	427	427	0
127	20250306	171700	43416262	427	427	427	427	0
128	20250306	171600	43416262	427	427	427	427	0
129	20250306	171500	43416262	427	427	427	427	0
130	20250306	171400	43416262	427	427	427	427	0
131	20250306	171300	43416262	427	427	427	427	0
132	20250306	171200	43416262	427	427	427	427	0
133	20250306	171100	43416262	427	427	427	427	0
134	20250306	171000	43416262	427	427	427	427	0
135	20250306	170900	43416262	427	427	427	427	0
136	20250306	170800	43416262	427	427	427	427	0
137	20250306	170700	43416262	427	427	427	427	0
138	20250306	170600	43416262	427	427	427	427	0
139	20250306	170500	43416262	427	427	427	427	0
140	20250306	170400	43416262	427	427	427	427	0
141	20250306	170300	43416262	427	427	427	427	0
142	20250306	170200	43416262	427	427	427	427	0
143	20250306	170100	43416262	427	427	427	427	0
144	20250306	170000	43416262	427	427	427	427	0
145	20250306	165900	43416262	427	427	427	427	0
146	20250306	165800	43416262	427	427	427	427	0
147	20250306	165700	43416262	427	427	427	427	0
148	20250306	165600	43416262	427	427	427	427	0
149	20250306	165500	43416262	427	427	427	427	0
150	20250306	165400	43416262	427	427	427	427	0
151	20250306	165300	43416262	427	427	427	427	0
152	20250306	165200	43416262	427	427	427	427	3193
153	20250306	165100	43416262	427	427	427	427	0
154	20250306	165000	43416262	427	427	427	427	0
155	20250306	164900	43416262	427	427	427	427	0
156	20250306	164800	43416262	427	427	427	427	0
157	20250306	164700	43416262	427	427	427	427	0
158	20250306	164600	43416262	427	427	427	427	0
159	20250306	164500	43416262	427	427	427	427	0
160	20250306	164400	43416262	427	427	427	427	0
161	20250306	164300	43416262	427	427	427	427	0
162	20250306	164200	43416262	427	427	427	427	0
163	20250306	164100	43416262	427	427	427	427	0
164	20250306	164000	43416262	427	427	427	427	0
165	20250306	163900	43416262	427	427	427	427	0
166	20250306	163800	43416262	427	427	427	427	0
167	20250306	163700	43416262	427	427	427	427	0
168	20250306	163600	43416262	427	427	427	427	0
169	20250306	163500	43416262	427	427	427	427	0
170	20250306	163400	43416262	427	427	427	427	0
171	20250306	163300	43416262	427	427	427	427	0
172	20250306	163200	43416262	427	427	427	427	0
173	20250306	163100	43416262	427	427	427	427	0
174	20250306	163000	43416262	427	427	427	427	0
175	20250306	162900	43416262	427	427	427	427	0
176	20250306	162800	43416262	427	427	427	427	0
177	20250306	162700	43416262	427	427	427	427	0
178	20250306	162600	43416262	427	427	427	427	0
179	20250306	162500	43416262	427	427	427	427	0
180	20250306	162400	43416262	427	427	427	427	0
181	20250306	162300	43416262	427	427	427	427	0
182	20250306	162200	43416262	427	427	427	427	3193
183	20250306	162100	43416262	427	427	427	427	0
184	20250306	162000	43416262	427	427	427	427	0
185	20250306	161900	43416262	427	427	427	427	0
186	20250306	161800	43416262	427	427	427	427	0
187	20250306	161700	43416262	427	427	427	427	0
188	20250306	161600	43416262	427	427	427	427	0
189	20250306	161500	43416262	427	427	427	427	0
190	20250306	161400	43416262	427	427	427	427	0
191	20250306	161300	43416262	427	427	427	427	0
192	20250306	161200	43416262	427	427	427	427	0
193	20250306	161100	43416262	427	427	427	427	0
194	20250306	161000	43416262	427	427	427	427	0
195	20250306	160900	43416262	427	427	427	427	0
196	20250306	160800	43416262	427	427	427	427	0
197	20250306	160700	43416262	427	427	427	427	0
198	20250306	160600	43416262	427	427	427	427	0
199	20250306	160500	43416262	427	427	427	427	0
200	20250306	160400	43416262	427	427	427	427	0
201	20250306	160300	43416262	427	427	427	427	0
202	20250306	160200	43416262	427	427	427	427	0
203	20250306	160100	43416262	427	427	427	427	0
204	20250306	160000	43416262	427	427	427	427	0
205	20250306	155900	43416262	427	427	427	427	0
206	20250306	155800	43416262	427	427	427	427	0
207	20250306	155700	43416262	427	427	427	427	0
208	20250306	155600	43416262	427	427	427	427	0
209	20250306	155500	43416262	427	427	427	427	0
210	20250306	155400	43416262	427	427	427	427	0
211	20250306	155300	43416262	427	427	427	427	0
212	20250306	155200	43416262	427	427	427	427	3193
213	20250306	155100	43416262	427	427	427	427	0
214	20250306	155000	43416262	427	427	427	427	0
215	20250306	154900	43416262	427	427	427	427	0
216	20250306	154800	43416262	427	427	427	427	0
217	20250306	154700	43416262	427	427	427	427	0
218	20250306	154600	43416262	427	427	427	427	0
219	20250306	154500	43416262	427	427	427	427	0
220	20250306	154400	43416262	427	427	427	427	0
221	20250306	154300	43416262	427	427	427	427	0
222	20250306	154200	43416262	427	427	427	427	0
223	20250306	154100	43416262	427	427	427	427	0
224	20250306	154000	43416262	427	427	427	427	0
225	20250306	153900	43416262	427	427	427	427	0
226	20250306	153800	43416262	427	427	427	427	0
227	20250306	153700	43416262	427	427	427	427	0
228	20250306	153600	43416262	427	427	427	427	0
229	20250306	153500	43416262	427	427	427	427	0
230	20250306	153400	43416262	427	427	427	427	0
231	20250306	153300	43416262	427	427	427	427	0
232	20250306	153200	43416262	427	427	427	427	0
233	20250306	153100	43416262	427	427	427	427	0
234	20250306	153000	43416262	427	427	427	427	3193
235	20250306	152900	42052851	430	430	430	430	0
236	20250306	152800	42052851	430	430	430	430	0
237	20250306	152700	42052851	430	430	430	430	0
238	20250306	152600	42052851	430	430	430	430	0
239	20250306	152500	42052851	430	430	430	430	0
240	20250306	152400	42052851	430	430	430	430	0
241	20250306	152300	42052851	430	430	430	430	0
242	20250306	152200	42052851	430	430	430	430	0
243	20250306	152100	42052851	430	430	430	430	0
244	20250306	152000	42052851	430	430	430	430	0
245	20250306	151900	42052851	430	430	430	430	0
246	20250306	151800	42052851	430	430	430	430	10
247	20250306	151700	42048551	429	430	430	429	768
248	20250306	151600	41718979	430	430	430	430	0
249	20250306	151500	41718979	430	430	430	430	0
250	20250306	151400	41718979	430	430	430	430	414
251	20250306	151300	41540959	430	430	430	430	35
252	20250306	151200	41525909	430	430	430	430	51
253	20250306	151100	41503979	431	431	431	431	1
254	20250306	151000	41503548	431	430	431	430	1720
255	20250306	150900	40762229	430	430	430	430	20894
256	20250306	150800	31777809	430	430	430	430	2
257	20250306	150700	31776949	429	429	429	429	0
258	20250306	150600	31776949	429	429	429	429	0
259	20250306	150500	31776949	429	429	429	429	1
260	20250306	150400	31776520	430	430	430	430	0
261	20250306	150300	31776520	430	430	430	430	0
262	20250306	150200	31776520	430	430	430	430	298
263	20250306	150100	31648380	429	429	429	429	0
264	20250306	150000	31648380	429	429	429	429	32
265	20250306	145900	31634652	429	429	429	429	105
266	20250306	145800	31589607	428	428	428	428	0
267	20250306	145700	31589607	428	429	429	428	11898
268	20250306	145600	26485388	429	429	429	429	13126
269	20250306	145500	20854334	428	428	428	428	120
270	20250306	145400	20802974	428	428	428	428	0
271	20250306	145300	20802974	428	428	428	428	0
272	20250306	145200	20802974	428	428	428	428	0
273	20250306	145100	20802974	428	428	428	428	0
274	20250306	145000	20802974	428	428	428	428	0
275	20250306	144900	20802974	428	428	428	428	0
276	20250306	144800	20802974	428	428	428	428	0
277	20250306	144700	20802974	428	428	428	428	0
278	20250306	144600	20802974	428	428	428	428	0
279	20250306	144500	20802974	428	428	428	428	0
280	20250306	144400	20802974	428	428	428	428	0
281	20250306	144300	20802974	428	428	428	428	0
282	20250306	144200	20802974	428	428	428	428	0
283	20250306	144100	20802974	428	428	428	428	17
284	20250306	144000	20795698	428	428	428	428	0
285	20250306	143900	20795698	428	428	428	428	0
286	20250306	143800	20795698	428	428	428	428	0
287	20250306	143700	20795698	428	428	428	428	4
288	20250306	143600	20793986	428	428	428	428	300
289	20250306	143500	20665586	428	428	428	428	55
290	20250306	143400	20642046	428	428	428	428	0
291	20250306	143300	20642046	428	428	428	428	8
292	20250306	143200	20638622	427	427	427	427	0
293	20250306	143100	20638622	427	427	427	427	10
294	20250306	143000	20634352	428	428	428	428	0
295	20250306	142900	20634352	428	428	428	428	0
296	20250306	142800	20634352	428	428	428	428	0
297	20250306	142700	20634352	428	428	428	428	0
298	20250306	142600	20634352	428	428	428	428	0
299	20250306	142500	20634352	428	428	428	428	1237
300	20250306	142400	20104916	428	428	428	428	0
301	20250306	142300	20104916	428	428	428	428	909
302	20250306	142200	19715864	429	429	429	429	0
303	20250306	142100	19715864	429	429	429	429	11
304	20250306	142000	19711145	429	429	429	429	10
305	20250306	141900	19706855	428	428	428	428	0
306	20250306	141800	19706855	428	428	428	428	0
307	20250306	141700	19706855	428	428	428	428	0
308	20250306	141600	19706855	428	428	428	428	0
309	20250306	141500	19706855	428	428	428	428	0
310	20250306	141400	19706855	428	428	428	428	40
311	20250306	141300	19689735	428	428	428	428	0
312	20250306	141200	19689735	428	428	428	428	60
313	20250306	141100	19664055	428	428	428	428	0
314	20250306	141000	19664055	428	428	428	428	0
315	20250306	140900	19664055	428	428	428	428	0
316	20250306	140800	19664055	428	428	428	428	0
317	20250306	140700	19664055	428	428	428	428	26
318	20250306	140600	19652927	429	429	429	429	0
319	20250306	140500	19652927	429	428	429	428	14
320	20250306	140400	19646934	428	428	428	428	0
321	20250306	140300	19646934	428	428	428	428	1
322	20250306	140200	19646506	428	428	428	428	0
323	20250306	140100	19646506	428	428	428	428	0
324	20250306	140000	19646506	428	428	428	428	86
325	20250306	135900	19609698	428	428	428	428	0
326	20250306	135800	19609698	428	428	428	428	0
327	20250306	135700	19609698	428	428	428	428	0
328	20250306	135600	19609698	428	428	428	428	0
329	20250306	135500	19609698	428	428	428	428	0
330	20250306	135400	19609698	428	428	428	428	0
331	20250306	135300	19609698	428	428	428	428	0
332	20250306	135200	19609698	428	428	428	428	0
333	20250306	135100	19609698	428	428	428	428	54
334	20250306	135000	19586586	427	427	427	427	0
335	20250306	134900	19586586	427	427	427	427	0
336	20250306	134800	19586586	427	427	427	427	1860
337	20250306	134700	18792366	428	428	428	428	447
338	20250306	134600	18601050	428	428	428	428	0
339	20250306	134500	18601050	428	428	428	428	0
340	20250306	134400	18601050	428	428	428	428	0
341	20250306	134300	18601050	428	428	428	428	0
342	20250306	134200	18601050	428	428	428	428	0
343	20250306	134100	18601050	428	428	428	428	0
344	20250306	134000	18601050	428	428	428	428	5472
345	20250306	133900	16259034	428	428	428	428	47
346	20250306	133800	16238918	428	428	428	428	0
347	20250306	133700	16238918	428	428	428	428	0
348	20250306	133600	16238918	428	428	428	428	0
349	20250306	133500	16238918	428	428	428	428	0
350	20250306	133400	16238918	428	428	428	428	0
351	20250306	133300	16238918	428	428	428	428	0
352	20250306	133200	16238918	428	428	428	428	5
353	20250306	133100	16236778	428	428	428	428	30
354	20250306	133000	16223938	428	428	428	428	0
355	20250306	132900	16223938	428	428	428	428	0
356	20250306	132800	16223938	428	428	428	428	1
357	20250306	132700	16223510	428	428	428	428	0
358	20250306	132600	16223510	428	428	428	428	0
359	20250306	132500	16223510	428	428	428	428	0
360	20250306	132400	16223510	428	428	428	428	0
361	20250306	132300	16223510	428	428	428	428	2
362	20250306	132200	16222654	428	428	428	428	0
363	20250306	132100	16222654	428	428	428	428	0
364	20250306	132000	16222654	428	428	428	428	0
365	20250306	131900	16222654	428	428	428	428	0
366	20250306	131800	16222654	428	428	428	428	0
367	20250306	131700	16222654	428	428	428	428	0
368	20250306	131600	16222654	428	428	428	428	0
369	20250306	131500	16222654	428	428	428	428	0
370	20250306	131400	16222654	428	428	428	428	0
371	20250306	131300	16222654	428	428	428	428	0
372	20250306	131200	16222654	428	428	428	428	0
373	20250306	131100	16222654	428	428	428	428	93
374	20250306	131000	16182850	428	428	428	428	0
375	20250306	130900	16182850	428	428	428	428	0
376	20250306	130800	16182850	428	428	428	428	66
377	20250306	130700	16154602	428	428	428	428	10
378	20250306	130600	16150322	428	428	428	428	0
379	20250306	130500	16150322	428	428	428	428	0
380	20250306	130400	16150322	428	428	428	428	67
381	20250306	130300	16121646	428	428	428	428	5
382	20250306	130200	16119506	428	428	428	428	0
383	20250306	130100	16119506	428	428	428	428	60
384	20250306	130000	16093826	428	428	428	428	25
385	20250306	125900	16083126	428	428	428	428	0
386	20250306	125800	16083126	428	428	428	428	1
387	20250306	125700	16082698	427	427	427	427	0
388	20250306	125600	16082698	427	427	427	427	2
389	20250306	125500	16081844	428	428	428	428	0
390	20250306	125400	16081844	428	428	428	428	0
391	20250306	125300	16081844	428	428	428	428	0
392	20250306	125200	16081844	428	428	428	428	0
393	20250306	125100	16081844	428	428	428	428	0
394	20250306	125000	16081844	428	428	428	428	0
395	20250306	124900	16081844	428	428	428	428	0
396	20250306	124800	16081844	428	428	428	428	0
397	20250306	124700	16081844	428	428	428	428	0
398	20250306	124600	16081844	428	428	428	428	0
399	20250306	124500	16081844	428	428	428	428	52
400	20250306	124400	16059588	428	428	428	428	100
401	20250306	124300	16016788	428	428	428	428	180
402	20250306	124200	15939748	428	428	428	428	0
403	20250306	124100	15939748	428	428	428	428	0
404	20250306	124000	15939748	428	428	428	428	0
405	20250306	123900	15939748	428	428	428	428	0
406	20250306	123800	15939748	428	428	428	428	0
407	20250306	123700	15939748	428	428	428	428	0
408	20250306	123600	15939748	428	428	428	428	15
409	20250306	123500	15933328	428	428	428	428	0
410	20250306	123400	15933328	428	428	428	428	0
411	20250306	123300	15933328	428	428	428	428	0
412	20250306	123200	15933328	428	428	428	428	0
413	20250306	123100	15933328	428	428	428	428	0
414	20250306	123000	15933328	428	428	428	428	20
415	20250306	122900	15924768	427	427	427	427	3124
416	20250306	122800	14590820	427	427	427	427	0
417	20250306	122700	14590820	427	427	427	427	0
418	20250306	122600	14590820	427	427	427	427	0
419	20250306	122500	14590820	427	427	427	427	0
420	20250306	122400	14590820	427	427	427	427	4
421	20250306	122300	14589112	428	428	428	428	0
422	20250306	122200	14589112	428	428	428	428	2
423	20250306	122100	14588256	428	428	428	428	0
424	20250306	122000	14588256	428	428	428	428	0
425	20250306	121900	14588256	428	428	428	428	0
426	20250306	121800	14588256	428	428	428	428	0
427	20250306	121700	14588256	428	428	428	428	0
428	20250306	121600	14588256	428	428	428	428	0
429	20250306	121500	14588256	428	428	428	428	0
430	20250306	121400	14588256	428	428	428	428	0
431	20250306	121300	14588256	428	428	428	428	0
432	20250306	121200	14588256	428	428	428	428	0
433	20250306	121100	14588256	428	428	428	428	50
434	20250306	121000	14566856	428	428	428	428	0
435	20250306	120900	14566856	428	428	428	428	0
436	20250306	120800	14566856	428	428	428	428	0
437	20250306	120700	14566856	428	428	428	428	0
438	20250306	120600	14566856	428	428	428	428	22
439	20250306	120500	14557440	428	428	428	428	0
440	20250306	120400	14557440	428	428	428	428	6
441	20250306	120300	14554872	428	428	428	428	0
442	20250306	120200	14554872	428	428	428	428	0
443	20250306	120100	14554872	428	428	428	428	0
444	20250306	120000	14554872	428	429	429	428	40
445	20250306	115900	14537742	427	427	427	427	0
446	20250306	115800	14537742	427	427	427	427	0
447	20250306	115700	14537742	427	427	427	427	0
448	20250306	115600	14537742	427	427	427	427	0
449	20250306	115500	14537742	427	427	427	427	0
450	20250306	115400	14537742	427	428	428	427	12000
451	20250306	115300	9412387	429	429	429	429	0
452	20250306	115200	9412387	429	429	429	429	0
453	20250306	115100	9412387	429	429	429	429	0
454	20250306	115000	9412387	429	429	429	429	0
455	20250306	114900	9412387	429	429	429	429	0
456	20250306	114800	9412387	429	429	429	429	0
457	20250306	114700	9412387	429	429	429	429	0
458	20250306	114600	9412387	429	429	429	429	0
459	20250306	114500	9412387	429	429	429	429	0
460	20250306	114400	9412387	429	429	429	429	0
461	20250306	114300	9412387	429	429	429	429	0
462	20250306	114200	9412387	429	429	429	429	0
463	20250306	114100	9412387	429	429	429	429	0
464	20250306	114000	9412387	429	429	429	429	0
465	20250306	113900	9412387	429	429	429	429	0
466	20250306	113800	9412387	429	429	429	429	2
467	20250306	113700	9411529	429	429	429	429	0
468	20250306	113600	9411529	429	429	429	429	0
469	20250306	113500	9411529	429	429	429	429	0
470	20250306	113400	9411529	429	429	429	429	0
471	20250306	113300	9411529	429	429	429	429	10
472	20250306	113200	9407239	428	429	429	428	190
473	20250306	113100	9325909	429	429	429	429	0
474	20250306	113000	9325909	429	429	429	429	0
475	20250306	112900	9325909	429	429	429	429	0
476	20250306	112800	9325909	429	429	429	429	0
477	20250306	112700	9325909	429	429	429	429	0
478	20250306	112600	9325909	429	429	429	429	0
479	20250306	112500	9325909	429	429	429	429	0
480	20250306	112400	9325909	429	429	429	429	11
481	20250306	112300	9321190	429	429	429	429	150
482	20250306	112200	9256840	429	429	429	429	0
483	20250306	112100	9256840	429	429	429	429	1
484	20250306	112000	9256411	429	429	429	429	0
485	20250306	111900	9256411	429	429	429	429	0
486	20250306	111800	9256411	429	429	429	429	0
487	20250306	111700	9256411	429	429	429	429	0
488	20250306	111600	9256411	429	429	429	429	0
489	20250306	111500	9256411	429	429	429	429	0
490	20250306	111400	9256411	429	429	429	429	30
491	20250306	111300	9243541	429	429	429	429	35
492	20250306	111200	9228526	429	429	429	429	26
493	20250306	111100	9217372	429	429	429	429	25
494	20250306	111000	9206647	428	428	428	428	0
495	20250306	110900	9206647	428	428	428	428	0
496	20250306	110800	9206647	428	428	428	428	0
497	20250306	110700	9206647	428	428	428	428	30
498	20250306	110600	9193807	429	429	429	429	0
499	20250306	110500	9193807	429	429	429	429	0
500	20250306	110400	9193807	429	429	429	429	0
501	20250306	110300	9193807	429	429	429	429	0
502	20250306	110200	9193807	429	429	429	429	0
503	20250306	110100	9193807	429	429	429	429	0
504	20250306	110000	9193807	429	429	429	429	0
505	20250306	105900	9193807	429	429	429	429	0
506	20250306	105800	9193807	429	429	429	429	5
507	20250306	105700	9191662	429	429	429	429	0
508	20250306	105600	9191662	429	429	429	429	0
509	20250306	105500	9191662	429	429	429	429	0
510	20250306	105400	9191662	429	429	429	429	3
511	20250306	105300	9190375	428	428	428	428	0
512	20250306	105200	9190375	428	428	428	428	19
513	20250306	105100	9182243	428	428	428	428	0
514	20250306	105000	9182243	428	428	428	428	0
515	20250306	104900	9182243	428	428	428	428	0
516	20250306	104800	9182243	428	428	428	428	0
517	20250306	104700	9182243	428	428	428	428	0
518	20250306	104600	9182243	428	428	428	428	0
519	20250306	104500	9182243	428	428	428	428	0
520	20250306	104400	9182243	428	428	428	428	0
521	20250306	104300	9182243	428	428	428	428	0
522	20250306	104200	9182243	428	428	428	428	1510
523	20250306	104100	8535963	428	428	428	428	0
524	20250306	104000	8535963	428	428	428	428	0
525	20250306	103900	8535963	428	428	428	428	0
526	20250306	103800	8535963	428	428	428	428	20
527	20250306	103700	8527403	429	429	429	429	100
528	20250306	103600	8484503	429	429	429	429	0
529	20250306	103500	8484503	429	429	429	429	0
530	20250306	103400	8484503	429	429	429	429	0
531	20250306	103300	8484503	429	429	429	429	0
532	20250306	103200	8484503	429	429	429	429	0
533	20250306	103100	8484503	429	429	429	429	0
534	20250306	103000	8484503	429	429	429	429	0
535	20250306	102900	8484503	429	429	429	429	0
536	20250306	102800	8484503	429	429	429	429	0
537	20250306	102700	8484503	429	429	429	429	0
538	20250306	102600	8484503	429	429	429	429	0
539	20250306	102500	8484503	429	429	429	429	0
540	20250306	102400	8484503	429	429	429	429	0
541	20250306	102300	8484503	429	429	429	429	0
542	20250306	102200	8484503	429	429	429	429	0
543	20250306	102100	8484503	429	429	429	429	0
544	20250306	102000	8484503	429	429	429	429	0
545	20250306	101900	8484503	429	429	429	429	0
546	20250306	101800	8484503	429	429	429	429	0
547	20250306	101700	8484503	429	429	429	429	0
548	20250306	101600	8484503	429	429	429	429	6
549	20250306	101500	8481929	429	429	429	429	0
550	20250306	101400	8481929	429	429	429	429	0
551	20250306	101300	8481929	429	429	429	429	22
552	20250306	101200	8472491	427	427	427	427	0
553	20250306	101100	8472491	427	427	427	427	0
554	20250306	101000	8472491	427	427	427	427	0
555	20250306	100900	8472491	427	427	427	427	0
556	20250306	100800	8472491	427	427	427	427	0
557	20250306	100700	8472491	427	427	427	427	0
558	20250306	100600	8472491	427	427	427	427	8
559	20250306	100500	8469075	427	427	427	427	176
560	20250306	100400	8393923	428	428	428	428	6746
561	20250306	100300	5506635	429	429	429	429	0
562	20250306	100200	5506635	429	429	429	429	0
563	20250306	100100	5506635	429	429	429	429	0
564	20250306	100000	5506635	429	429	429	429	50
565	20250306	095900	5485185	429	429	429	429	20
566	20250306	095800	5476605	429	429	429	429	10
567	20250306	095700	5472315	429	429	429	429	0
568	20250306	095600	5472315	429	429	429	429	0
569	20250306	095500	5472315	429	429	429	429	1324
570	20250306	095400	4904319	429	429	429	429	0
571	20250306	095300	4904319	429	429	429	429	300
572	20250306	095200	4775619	429	429	429	429	20
573	20250306	095100	4767039	428	428	428	428	0
574	20250306	095000	4767039	428	428	428	428	0
575	20250306	094900	4767039	428	428	428	428	0
576	20250306	094800	4767039	428	428	428	428	18
577	20250306	094700	4759335	429	429	429	429	0
578	20250306	094600	4759335	429	429	429	429	6
579	20250306	094500	4756761	429	429	429	429	0
580	20250306	094400	4756761	429	429	429	429	63
581	20250306	094300	4729734	429	429	429	429	1
582	20250306	094200	4729305	427	427	427	427	0
583	20250306	094100	4729305	427	427	427	427	0
584	20250306	094000	4729305	427	427	427	427	0
585	20250306	093900	4729305	427	427	427	427	0
586	20250306	093800	4729305	427	427	427	427	0
587	20250306	093700	4729305	427	427	427	427	0
588	20250306	093600	4729305	427	427	427	427	0
589	20250306	093500	4729305	427	427	427	427	0
590	20250306	093400	4729305	427	427	427	427	400
591	20250306	093300	4558505	428	428	428	428	0
592	20250306	093200	4558505	428	428	428	428	0
593	20250306	093100	4558505	428	428	428	428	0
594	20250306	093000	4558505	428	428	428	428	0
595	20250306	092900	4558505	428	428	428	428	600
596	20250306	092800	4301705	429	429	429	429	11
597	20250306	092700	4296986	429	429	429	429	34
598	20250306	092600	4282400	428	428	428	428	0
599	20250306	092500	4282400	428	428	428	428	0
600	20250306	092400	4282400	428	428	428	428	0
601	20250306	092300	4282400	428	428	428	428	79
602	20250306	092200	4248588	429	429	429	429	618
603	20250306	092100	3983466	429	430	430	429	600
604	20250306	092000	3726054	430	430	430	430	0
605	20250306	091900	3726054	430	430	430	430	30
606	20250306	091800	3713154	430	430	430	430	20
607	20250306	091700	3704554	430	430	430	430	10
608	20250306	091600	3700254	429	430	430	429	9
609	20250306	091500	3696391	430	430	430	430	0
610	20250306	091400	3696391	430	430	430	430	0
611	20250306	091300	3696391	430	430	430	430	0
612	20250306	091200	3696391	430	430	430	430	0
613	20250306	091100	3696391	430	430	430	430	0
614	20250306	091000	3696391	430	430	430	430	1803
615	20250306	090900	2921101	430	431	431	430	3008
616	20250306	090800	1627653	430	430	430	430	0
617	20250306	090700	1627653	430	430	430	430	545
618	20250306	090600	1393303	430	429	430	429	2097
619	20250306	090500	491932	429	429	429	429	10
620	20250306	090400	487642	427	427	427	427	47
621	20250306	090300	467573	430	430	430	430	0
622	20250306	090200	467573	430	430	430	430	6
623	20250306	090100	464993	427	427	427	427	0
624	20250306	090000	464993	427	427	427	426	1089