KissMeData/033830/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191900	77499090	797	797	797	797	435
3	20250304	191800	77499090	797	797	797	797	0
4	20250304	191700	77499090	797	797	797	797	0
5	20250304	191600	77499090	797	797	797	797	0
6	20250304	191500	77499090	797	797	797	797	0
7	20250304	191400	77499090	797	797	797	797	0
8	20250304	191300	77499090	797	797	797	797	0
9	20250304	191200	77499090	797	797	797	797	0
10	20250304	191100	77499090	797	797	797	797	0
11	20250304	191000	77499090	797	797	797	797	0
12	20250304	190900	77499090	797	797	797	797	0
13	20250304	190800	77499090	797	797	797	797	0
14	20250304	190700	77499090	797	797	797	797	0
15	20250304	190600	77499090	797	797	797	797	0
16	20250304	190500	77499090	797	797	797	797	0
17	20250304	190400	77499090	797	797	797	797	0
18	20250304	190300	77499090	797	797	797	797	0
19	20250304	190200	77499090	797	797	797	797	0
20	20250304	190100	77499090	797	797	797	797	0
21	20250304	190000	77499090	797	797	797	797	0
22	20250304	185900	77499090	797	797	797	797	0
23	20250304	185800	77499090	797	797	797	797	0
24	20250304	185700	77499090	797	797	797	797	0
25	20250304	185600	77499090	797	797	797	797	0
26	20250304	185500	77499090	797	797	797	797	0
27	20250304	185400	77499090	797	797	797	797	0
28	20250304	185300	77499090	797	797	797	797	0
29	20250304	185200	77499090	797	797	797	797	0
30	20250304	185100	77499090	797	797	797	797	0
31	20250304	185000	77499090	797	797	797	797	0
32	20250304	184900	77499090	797	797	797	797	435
33	20250304	184800	77499090	797	797	797	797	0
34	20250304	184700	77499090	797	797	797	797	0
35	20250304	184600	77499090	797	797	797	797	0
36	20250304	184500	77499090	797	797	797	797	0
37	20250304	184400	77499090	797	797	797	797	0
38	20250304	184300	77499090	797	797	797	797	0
39	20250304	184200	77499090	797	797	797	797	0
40	20250304	184100	77499090	797	797	797	797	0
41	20250304	184000	77499090	797	797	797	797	0
42	20250304	183900	77499090	797	797	797	797	0
43	20250304	183800	77499090	797	797	797	797	0
44	20250304	183700	77499090	797	797	797	797	0
45	20250304	183600	77499090	797	797	797	797	0
46	20250304	183500	77499090	797	797	797	797	0
47	20250304	183400	77499090	797	797	797	797	0
48	20250304	183300	77499090	797	797	797	797	0
49	20250304	183200	77499090	797	797	797	797	0
50	20250304	183100	77499090	797	797	797	797	0
51	20250304	183000	77499090	797	797	797	797	0
52	20250304	182900	77499090	797	797	797	797	0
53	20250304	182800	77499090	797	797	797	797	0
54	20250304	182700	77499090	797	797	797	797	0
55	20250304	182600	77499090	797	797	797	797	0
56	20250304	182500	77499090	797	797	797	797	0
57	20250304	182400	77499090	797	797	797	797	0
58	20250304	182300	77499090	797	797	797	797	0
59	20250304	182200	77499090	797	797	797	797	0
60	20250304	182100	77499090	797	797	797	797	0
61	20250304	182000	77499090	797	797	797	797	0
62	20250304	181900	77499090	797	797	797	797	435
63	20250304	181800	77499090	797	797	797	797	0
64	20250304	181700	77499090	797	797	797	797	0
65	20250304	181600	77499090	797	797	797	797	0
66	20250304	181500	77499090	797	797	797	797	0
67	20250304	181400	77499090	797	797	797	797	0
68	20250304	181300	77499090	797	797	797	797	0
69	20250304	181200	77499090	797	797	797	797	0
70	20250304	181100	77499090	797	797	797	797	0
71	20250304	181000	77499090	797	797	797	797	0
72	20250304	180900	77499090	797	797	797	797	0
73	20250304	180800	77499090	797	797	797	797	0
74	20250304	180700	77499090	797	797	797	797	0
75	20250304	180600	77499090	797	797	797	797	0
76	20250304	180500	77499090	797	797	797	797	0
77	20250304	180400	77499090	797	797	797	797	0
78	20250304	180300	77499090	797	797	797	797	0
79	20250304	180200	77499090	797	797	797	797	0
80	20250304	180100	77499090	797	797	797	797	0
81	20250304	180000	77499090	797	797	797	797	0
82	20250304	175900	77499090	797	797	797	797	0
83	20250304	175800	77499090	797	797	797	797	0
84	20250304	175700	77499090	797	797	797	797	0
85	20250304	175600	77499090	797	797	797	797	0
86	20250304	175500	77499090	797	797	797	797	0
87	20250304	175400	77499090	797	797	797	797	0
88	20250304	175300	77499090	797	797	797	797	0
89	20250304	175200	77499090	797	797	797	797	0
90	20250304	175100	77499090	797	797	797	797	0
91	20250304	175000	77499090	797	797	797	797	0
92	20250304	174900	77499090	797	797	797	797	435
93	20250304	174800	77499090	797	797	797	797	0
94	20250304	174700	77499090	797	797	797	797	0
95	20250304	174600	77499090	797	797	797	797	0
96	20250304	174500	77499090	797	797	797	797	0
97	20250304	174400	77499090	797	797	797	797	0
98	20250304	174300	77499090	797	797	797	797	0
99	20250304	174200	77499090	797	797	797	797	0
100	20250304	174100	77499090	797	797	797	797	0
101	20250304	174000	77499090	797	797	797	797	0
102	20250304	173900	77499090	797	797	797	797	0
103	20250304	173800	77499090	797	797	797	797	0
104	20250304	173700	77499090	797	797	797	797	0
105	20250304	173600	77499090	797	797	797	797	0
106	20250304	173500	77499090	797	797	797	797	0
107	20250304	173400	77499090	797	797	797	797	0
108	20250304	173300	77499090	797	797	797	797	0
109	20250304	173200	77499090	797	797	797	797	0
110	20250304	173100	77499090	797	797	797	797	0
111	20250304	173000	77499090	797	797	797	797	0
112	20250304	172900	77499090	797	797	797	797	0
113	20250304	172800	77499090	797	797	797	797	0
114	20250304	172700	77499090	797	797	797	797	0
115	20250304	172600	77499090	797	797	797	797	0
116	20250304	172500	77499090	797	797	797	797	0
117	20250304	172400	77499090	797	797	797	797	0
118	20250304	172300	77499090	797	797	797	797	0
119	20250304	172200	77499090	797	797	797	797	0
120	20250304	172100	77499090	797	797	797	797	0
121	20250304	172000	77499090	797	797	797	797	0
122	20250304	171900	77499090	797	797	797	797	435
123	20250304	171800	77499090	797	797	797	797	0
124	20250304	171700	77499090	797	797	797	797	0
125	20250304	171600	77499090	797	797	797	797	0
126	20250304	171500	77499090	797	797	797	797	0
127	20250304	171400	77499090	797	797	797	797	0
128	20250304	171300	77499090	797	797	797	797	0
129	20250304	171200	77499090	797	797	797	797	0
130	20250304	171100	77499090	797	797	797	797	0
131	20250304	171000	77499090	797	797	797	797	0
132	20250304	170900	77499090	797	797	797	797	0
133	20250304	170800	77499090	797	797	797	797	0
134	20250304	170700	77499090	797	797	797	797	0
135	20250304	170600	77499090	797	797	797	797	0
136	20250304	170500	77499090	797	797	797	797	0
137	20250304	170400	77499090	797	797	797	797	0
138	20250304	170300	77499090	797	797	797	797	0
139	20250304	170200	77499090	797	797	797	797	0
140	20250304	170100	77499090	797	797	797	797	0
141	20250304	170000	77499090	797	797	797	797	0
142	20250304	165900	77499090	797	797	797	797	0
143	20250304	165800	77499090	797	797	797	797	0
144	20250304	165700	77499090	797	797	797	797	0
145	20250304	165600	77499090	797	797	797	797	0
146	20250304	165500	77499090	797	797	797	797	0
147	20250304	165400	77499090	797	797	797	797	0
148	20250304	165300	77499090	797	797	797	797	0
149	20250304	165200	77499090	797	797	797	797	0
150	20250304	165100	77499090	797	797	797	797	0
151	20250304	165000	77499090	797	797	797	797	0
152	20250304	164900	77499090	797	797	797	797	435
153	20250304	164800	77499090	797	797	797	797	0
154	20250304	164700	77499090	797	797	797	797	0
155	20250304	164600	77499090	797	797	797	797	0
156	20250304	164500	77499090	797	797	797	797	0
157	20250304	164400	77499090	797	797	797	797	0
158	20250304	164300	77499090	797	797	797	797	0
159	20250304	164200	77499090	797	797	797	797	0
160	20250304	164100	77499090	797	797	797	797	0
161	20250304	164000	77499090	797	797	797	797	0
162	20250304	163900	77499090	797	797	797	797	0
163	20250304	163800	77499090	797	797	797	797	0
164	20250304	163700	77499090	797	797	797	797	0
165	20250304	163600	77499090	797	797	797	797	0
166	20250304	163500	77499090	797	797	797	797	0
167	20250304	163400	77499090	797	797	797	797	0
168	20250304	163300	77499090	797	797	797	797	0
169	20250304	163200	77499090	797	797	797	797	0
170	20250304	163100	77499090	797	797	797	797	0
171	20250304	163000	77499090	797	797	797	797	0
172	20250304	162900	77499090	797	797	797	797	0
173	20250304	162800	77499090	797	797	797	797	0
174	20250304	162700	77499090	797	797	797	797	0
175	20250304	162600	77499090	797	797	797	797	0
176	20250304	162500	77499090	797	797	797	797	0
177	20250304	162400	77499090	797	797	797	797	0
178	20250304	162300	77499090	797	797	797	797	0
179	20250304	162200	77499090	797	797	797	797	0
180	20250304	162100	77499090	797	797	797	797	0
181	20250304	162000	77499090	797	797	797	797	0
182	20250304	161900	77499090	797	797	797	797	435
183	20250304	161800	77499090	797	797	797	797	0
184	20250304	161700	77499090	797	797	797	797	0
185	20250304	161600	77499090	797	797	797	797	0
186	20250304	161500	77499090	797	797	797	797	0
187	20250304	161400	77499090	797	797	797	797	0
188	20250304	161300	77499090	797	797	797	797	0
189	20250304	161200	77499090	797	797	797	797	0
190	20250304	161100	77499090	797	797	797	797	0
191	20250304	161000	77499090	797	797	797	797	0
192	20250304	160900	77499090	797	797	797	797	0
193	20250304	160800	77499090	797	797	797	797	0
194	20250304	160700	77499090	797	797	797	797	0
195	20250304	160600	77499090	797	797	797	797	0
196	20250304	160500	77499090	797	797	797	797	0
197	20250304	160400	77499090	797	797	797	797	0
198	20250304	160300	77499090	797	797	797	797	0
199	20250304	160200	77499090	797	797	797	797	0
200	20250304	160100	77499090	797	797	797	797	0
201	20250304	160000	77499090	797	797	797	797	0
202	20250304	155900	77499090	797	797	797	797	0
203	20250304	155800	77499090	797	797	797	797	0
204	20250304	155700	77499090	797	797	797	797	0
205	20250304	155600	77499090	797	797	797	797	0
206	20250304	155500	77499090	797	797	797	797	0
207	20250304	155400	77499090	797	797	797	797	0
208	20250304	155300	77499090	797	797	797	797	0
209	20250304	155200	77499090	797	797	797	797	0
210	20250304	155100	77499090	797	797	797	797	0
211	20250304	155000	77499090	797	797	797	797	0
212	20250304	154900	77499090	797	797	797	797	435
213	20250304	154800	77499090	797	797	797	797	0
214	20250304	154700	77499090	797	797	797	797	0
215	20250304	154600	77499090	797	797	797	797	0
216	20250304	154500	77499090	797	797	797	797	0
217	20250304	154400	77499090	797	797	797	797	0
218	20250304	154300	77499090	797	797	797	797	0
219	20250304	154200	77499090	797	797	797	797	0
220	20250304	154100	77499090	797	797	797	797	0
221	20250304	154000	77499090	797	797	797	797	0
222	20250304	153900	77499090	797	797	797	797	0
223	20250304	153800	77499090	797	797	797	797	0
224	20250304	153700	77499090	797	797	797	797	0
225	20250304	153600	77499090	797	797	797	797	0
226	20250304	153500	77499090	797	797	797	797	0
227	20250304	153400	77499090	797	797	797	797	0
228	20250304	153300	77499090	797	797	797	797	0
229	20250304	153200	77499090	797	797	797	797	0
230	20250304	153100	77499090	797	797	797	797	0
231	20250304	153000	77499090	797	797	797	797	435
232	20250304	152900	77152395	797	797	797	797	0
233	20250304	152800	77152395	797	797	797	797	0
234	20250304	152700	77152395	797	797	797	797	0
235	20250304	152600	77152395	797	797	797	797	0
236	20250304	152500	77152395	797	797	797	797	0
237	20250304	152400	77152395	797	797	797	797	0
238	20250304	152300	77152395	797	797	797	797	0
239	20250304	152200	77152395	797	797	797	797	0
240	20250304	152100	77152395	797	797	797	797	0
241	20250304	152000	77152395	797	797	797	797	0
242	20250304	151900	77152395	797	796	797	796	2222
243	20250304	151800	75382241	796	796	796	796	0
244	20250304	151700	75382241	796	796	796	796	1
245	20250304	151600	75381445	796	796	796	796	0
246	20250304	151500	75381445	796	796	796	796	0
247	20250304	151400	75381445	796	796	796	796	13
248	20250304	151300	75371097	796	796	796	796	0
249	20250304	151200	75371097	796	796	796	796	2
250	20250304	151100	75369505	796	798	798	796	5
251	20250304	151000	75365520	797	797	797	797	23
252	20250304	150900	75347189	797	793	797	793	2232
253	20250304	150800	73577105	791	791	791	791	2597
254	20250304	150700	71522878	791	793	793	791	2947
255	20250304	150600	69189880	795	795	795	795	3333
256	20250304	150500	66540145	794	794	794	793	25001
257	20250304	150400	46713765	795	795	795	795	0
258	20250304	150300	46713765	795	795	795	795	102
259	20250304	150200	46632675	795	795	795	795	847
260	20250304	150100	45959310	795	795	795	795	288
261	20250304	150000	45730350	796	796	796	796	90
262	20250304	145900	45658710	797	797	797	797	0
263	20250304	145800	45658710	797	797	797	797	1
264	20250304	145700	45657913	797	797	797	797	2
265	20250304	145600	45656319	797	797	797	797	0
266	20250304	145500	45656319	797	797	797	797	0
267	20250304	145400	45656319	797	797	797	797	0
268	20250304	145300	45656319	797	797	797	797	0
269	20250304	145200	45656319	797	797	797	797	0
270	20250304	145100	45656319	797	797	797	797	0
271	20250304	145000	45656319	797	797	797	797	0
272	20250304	144900	45656319	797	797	797	797	1
273	20250304	144800	45655522	797	797	797	797	4
274	20250304	144700	45652334	797	797	797	797	0
275	20250304	144600	45652334	797	797	797	797	1
276	20250304	144500	45651537	797	797	797	797	150
277	20250304	144400	45531987	797	797	797	797	2
278	20250304	144300	45530393	797	797	797	797	1
279	20250304	144200	45529596	796	797	797	796	200
280	20250304	144100	45370394	798	798	798	798	2
281	20250304	144000	45368798	798	798	798	798	0
282	20250304	143900	45368798	798	798	798	798	0
283	20250304	143800	45368798	798	798	798	798	1
284	20250304	143700	45368000	797	797	797	797	9
285	20250304	143600	45360827	798	798	798	798	9
286	20250304	143500	45353645	798	798	798	798	0
287	20250304	143400	45353645	798	798	798	798	2
288	20250304	143300	45352049	798	798	798	798	0
289	20250304	143200	45352049	798	798	798	798	0
290	20250304	143100	45352049	798	798	798	798	0
291	20250304	143000	45352049	798	798	798	798	7
292	20250304	142900	45346463	797	797	797	797	3
293	20250304	142800	45344072	798	798	798	798	3
294	20250304	142700	45341678	797	797	797	797	5
295	20250304	142600	45337693	798	798	798	798	2
296	20250304	142500	45336097	798	798	798	798	51
297	20250304	142400	45295399	798	798	798	798	0
298	20250304	142300	45295399	798	798	798	798	0
299	20250304	142200	45295399	798	798	798	798	0
300	20250304	142100	45295399	798	798	798	798	0
301	20250304	142000	45295399	798	798	798	798	3
302	20250304	141900	45293005	798	798	798	798	0
303	20250304	141800	45293005	798	798	798	798	0
304	20250304	141700	45293005	798	798	798	798	0
305	20250304	141600	45293005	798	798	798	798	0
306	20250304	141500	45293005	798	798	798	798	0
307	20250304	141400	45293005	798	798	798	798	0
308	20250304	141300	45293005	798	798	798	798	0
309	20250304	141200	45293005	798	798	798	798	50
310	20250304	141100	45253105	798	798	798	798	0
311	20250304	141000	45253105	798	798	798	798	0
312	20250304	140900	45253105	798	798	798	798	12
313	20250304	140800	45243529	798	798	798	798	0
314	20250304	140700	45243529	798	798	798	798	7
315	20250304	140600	45237943	798	797	798	797	13
316	20250304	140500	45227581	799	799	799	799	0
317	20250304	140400	45227581	799	799	799	799	0
318	20250304	140300	45227581	799	799	799	799	0
319	20250304	140200	45227581	799	799	799	799	0
320	20250304	140100	45227581	799	799	799	799	0
321	20250304	140000	45227581	799	799	799	799	0
322	20250304	135900	45227581	799	799	799	799	81
323	20250304	135800	45162862	799	799	799	799	0
324	20250304	135700	45162862	799	799	799	799	0
325	20250304	135600	45162862	799	799	799	799	0
326	20250304	135500	45162862	799	800	800	799	758
327	20250304	135400	44556469	800	800	800	800	0
328	20250304	135300	44556469	800	800	800	800	0
329	20250304	135200	44556469	800	800	800	800	0
330	20250304	135100	44556469	800	800	800	800	0
331	20250304	135000	44556469	800	800	800	800	0
332	20250304	134900	44556469	800	800	800	800	0
333	20250304	134800	44556469	800	800	800	800	0
334	20250304	134700	44556469	800	800	800	800	0
335	20250304	134600	44556469	800	800	800	800	0
336	20250304	134500	44556469	800	800	800	800	0
337	20250304	134400	44556469	800	800	800	800	0
338	20250304	134300	44556469	800	800	800	800	100
339	20250304	134200	44476469	800	800	800	800	9
340	20250304	134100	44469269	800	800	800	800	0
341	20250304	134000	44469269	800	800	800	800	0
342	20250304	133900	44469269	800	800	800	800	1250
343	20250304	133800	43469269	799	799	799	799	0
344	20250304	133700	43469269	799	799	799	799	0
345	20250304	133600	43469269	799	799	799	799	0
346	20250304	133500	43469269	799	796	799	796	72
347	20250304	133400	43411744	799	799	799	799	0
348	20250304	133300	43411744	799	796	799	796	117
349	20250304	133200	43318264	800	800	800	800	0
350	20250304	133100	43318264	800	800	800	800	0
351	20250304	133000	43318264	800	800	800	800	0
352	20250304	132900	43318264	800	800	800	800	0
353	20250304	132800	43318264	800	800	800	800	0
354	20250304	132700	43318264	800	796	800	796	480
355	20250304	132600	42934964	796	796	796	796	1
356	20250304	132500	42934168	795	795	795	795	0
357	20250304	132400	42934168	795	795	795	795	0
358	20250304	132300	42934168	795	795	795	795	1
359	20250304	132200	42933373	795	794	795	793	5
360	20250304	132100	42929405	794	794	794	794	60
361	20250304	132000	42881765	794	796	796	794	589
362	20250304	131900	42413893	797	797	797	797	0
363	20250304	131800	42413893	797	797	797	797	0
364	20250304	131700	42413893	797	797	797	797	2
365	20250304	131600	42412299	796	796	796	796	0
366	20250304	131500	42412299	796	796	796	796	0
367	20250304	131400	42412299	796	796	796	796	0
368	20250304	131300	42412299	796	796	796	796	0
369	20250304	131200	42412299	796	796	796	796	0
370	20250304	131100	42412299	796	796	796	796	0
371	20250304	131000	42412299	796	796	796	796	0
372	20250304	130900	42412299	796	796	796	796	0
373	20250304	130800	42412299	796	796	796	796	2
374	20250304	130700	42410707	797	797	797	797	0
375	20250304	130600	42410707	797	797	797	797	2
376	20250304	130500	42409113	796	796	796	796	0
377	20250304	130400	42409113	796	796	796	796	0
378	20250304	130300	42409113	796	796	796	796	0
379	20250304	130200	42409113	796	796	796	796	7
380	20250304	130100	42403541	796	796	796	796	21
381	20250304	130000	42386825	796	796	796	796	0
382	20250304	125900	42386825	796	796	796	796	22
383	20250304	125800	42369313	796	796	796	796	0
384	20250304	125700	42369313	796	796	796	796	0
385	20250304	125600	42369313	796	796	796	796	0
386	20250304	125500	42369313	796	796	796	796	12
387	20250304	125400	42359761	796	796	796	796	0
388	20250304	125300	42359761	796	797	797	796	1388
389	20250304	125200	41254557	800	800	800	800	0
390	20250304	125100	41254557	800	800	800	800	0
391	20250304	125000	41254557	800	800	800	800	0
392	20250304	124900	41254557	800	800	800	800	0
393	20250304	124800	41254557	800	800	800	800	0
394	20250304	124700	41254557	800	800	800	800	0
395	20250304	124600	41254557	800	800	800	800	0
396	20250304	124500	41254557	800	800	800	800	0
397	20250304	124400	41254557	800	800	800	800	0
398	20250304	124300	41254557	800	800	800	800	0
399	20250304	124200	41254557	800	797	800	797	5001
400	20250304	124100	37253761	796	796	796	796	0
401	20250304	124000	37253761	796	796	796	796	1719
402	20250304	123900	35885437	795	795	795	795	0
403	20250304	123800	35885437	795	795	795	795	1000
404	20250304	123700	35090437	795	795	795	795	0
405	20250304	123600	35090437	795	795	795	795	0
406	20250304	123500	35090437	795	795	795	795	0
407	20250304	123400	35090437	795	795	795	795	3
408	20250304	123300	35088052	796	796	796	796	0
409	20250304	123200	35088052	796	796	796	796	282
410	20250304	123100	34863580	798	798	798	798	1
411	20250304	123000	34862782	797	797	797	797	0
412	20250304	122900	34862782	797	797	797	797	0
413	20250304	122800	34862782	797	797	797	797	0
414	20250304	122700	34862782	797	797	797	797	0
415	20250304	122600	34862782	797	797	797	797	0
416	20250304	122500	34862782	797	797	797	797	0
417	20250304	122400	34862782	797	797	797	797	0
418	20250304	122300	34862782	797	797	797	797	0
419	20250304	122200	34862782	797	797	797	797	0
420	20250304	122100	34862782	797	797	797	797	0
421	20250304	122000	34862782	797	797	797	797	0
422	20250304	121900	34862782	797	797	797	797	1
423	20250304	121800	34861985	797	797	797	797	2
424	20250304	121700	34860391	800	800	800	800	0
425	20250304	121600	34860391	800	800	800	800	0
426	20250304	121500	34860391	800	800	800	800	0
427	20250304	121400	34860391	800	797	800	797	2
428	20250304	121300	34858794	797	797	797	797	0
429	20250304	121200	34858794	797	797	797	797	0
430	20250304	121100	34858794	797	797	797	797	0
431	20250304	121000	34858794	797	797	797	797	0
432	20250304	120900	34858794	797	797	797	797	0
433	20250304	120800	34858794	797	797	797	797	1
434	20250304	120700	34857997	800	800	800	800	0
435	20250304	120600	34857997	800	796	800	796	870
436	20250304	120500	34164275	797	797	797	797	0
437	20250304	120400	34164275	797	797	797	797	0
438	20250304	120300	34164275	797	797	797	797	5
439	20250304	120200	34160290	795	795	795	795	0
440	20250304	120100	34160290	795	795	795	795	0
441	20250304	120000	34160290	795	795	795	795	0
442	20250304	115900	34160290	795	795	795	795	0
443	20250304	115800	34160290	795	795	795	795	0
444	20250304	115700	34160290	795	795	795	795	0
445	20250304	115600	34160290	795	795	795	795	0
446	20250304	115500	34160290	795	796	796	795	627
447	20250304	115400	33661664	797	797	797	797	2
448	20250304	115300	33660070	796	796	796	796	0
449	20250304	115200	33660070	796	796	796	796	1
450	20250304	115100	33659274	796	796	796	796	0
451	20250304	115000	33659274	796	796	796	796	8
452	20250304	114900	33652906	797	796	797	796	4
453	20250304	114800	33649721	797	799	799	797	7
454	20250304	114700	33644133	798	798	798	798	0
455	20250304	114600	33644133	798	798	798	798	1
456	20250304	114500	33643335	797	797	797	797	298
457	20250304	114400	33405829	797	799	799	797	3
458	20250304	114300	33403436	799	799	799	799	0
459	20250304	114200	33403436	799	799	799	799	0
460	20250304	114100	33403436	799	799	799	799	1
461	20250304	114000	33402637	798	798	798	798	0
462	20250304	113900	33402637	798	798	798	798	0
463	20250304	113800	33402637	798	798	798	798	0
464	20250304	113700	33402637	798	798	798	798	706
465	20250304	113600	32839249	799	799	799	799	1
466	20250304	113500	32838450	800	800	800	800	0
467	20250304	113400	32838450	800	800	800	800	1
468	20250304	113300	32837650	798	798	798	798	3
469	20250304	113200	32835256	800	800	800	800	0
470	20250304	113100	32835256	800	800	800	800	0
471	20250304	113000	32835256	800	800	800	800	0
472	20250304	112900	32835256	800	800	800	800	0
473	20250304	112800	32835256	800	800	800	800	1
474	20250304	112700	32834456	800	800	800	800	0
475	20250304	112600	32834456	800	800	800	800	0
476	20250304	112500	32834456	800	800	800	800	0
477	20250304	112400	32834456	800	800	800	800	2
478	20250304	112300	32832856	798	798	798	798	0
479	20250304	112200	32832856	798	799	799	798	307
480	20250304	112100	32587855	799	800	800	799	500
481	20250304	112000	32188345	801	801	801	801	0
482	20250304	111900	32188345	801	801	801	801	0
483	20250304	111800	32188345	801	801	801	801	0
484	20250304	111700	32188345	801	801	801	801	11
485	20250304	111600	32179534	802	802	802	802	0
486	20250304	111500	32179534	802	802	802	802	0
487	20250304	111400	32179534	802	802	802	802	0
488	20250304	111300	32179534	802	802	802	802	2618
489	20250304	111200	30079898	802	802	802	802	1
490	20250304	111100	30079096	801	801	801	801	2473
491	20250304	111000	28098223	800	800	800	800	0
492	20250304	110900	28098223	800	800	800	800	0
493	20250304	110800	28098223	800	800	800	800	0
494	20250304	110700	28098223	800	800	800	800	0
495	20250304	110600	28098223	800	800	800	800	0
496	20250304	110500	28098223	800	800	800	800	0
497	20250304	110400	28098223	800	800	800	800	0
498	20250304	110300	28098223	800	800	800	800	0
499	20250304	110200	28098223	800	800	800	800	0
500	20250304	110100	28098223	800	800	800	800	0
501	20250304	110000	28098223	800	800	800	800	0
502	20250304	105900	28098223	800	800	800	800	0
503	20250304	105800	28098223	800	800	800	800	0
504	20250304	105700	28098223	800	800	800	800	0
505	20250304	105600	28098223	800	800	800	800	0
506	20250304	105500	28098223	800	800	800	800	400
507	20250304	105400	27778223	800	800	800	800	6
508	20250304	105300	27773423	801	801	801	801	0
509	20250304	105200	27773423	801	801	801	801	0
510	20250304	105100	27773423	801	801	801	801	0
511	20250304	105000	27773423	801	801	801	801	0
512	20250304	104900	27773423	801	801	801	801	0
513	20250304	104800	27773423	801	801	801	801	0
514	20250304	104700	27773423	801	801	801	801	0
515	20250304	104600	27773423	801	801	801	801	812
516	20250304	104500	27123011	801	801	801	801	0
517	20250304	104400	27123011	801	801	801	801	0
518	20250304	104300	27123011	801	801	801	801	0
519	20250304	104200	27123011	801	801	801	801	0
520	20250304	104100	27123011	801	801	801	801	1
521	20250304	104000	27122210	802	802	802	802	0
522	20250304	103900	27122210	802	802	802	802	5
523	20250304	103800	27118200	802	802	802	802	0
524	20250304	103700	27118200	802	802	802	802	0
525	20250304	103600	27118200	802	802	802	802	0
526	20250304	103500	27118200	802	802	802	802	0
527	20250304	103400	27118200	802	802	802	802	0
528	20250304	103300	27118200	802	802	802	802	1870
529	20250304	103200	25618460	802	802	802	802	2
530	20250304	103100	25616856	801	801	801	801	0
531	20250304	103000	25616856	801	801	801	801	0
532	20250304	102900	25616856	801	801	801	801	0
533	20250304	102800	25616856	801	801	801	801	0
534	20250304	102700	25616856	801	801	801	801	0
535	20250304	102600	25616856	801	801	801	801	0
536	20250304	102500	25616856	801	801	801	801	1006
537	20250304	102400	24811050	802	802	802	802	0
538	20250304	102300	24811050	802	802	802	802	2
539	20250304	102200	24809446	802	802	802	802	0
540	20250304	102100	24809446	802	802	802	802	0
541	20250304	102000	24809446	802	802	802	802	0
542	20250304	101900	24809446	802	802	802	802	1
543	20250304	101800	24808644	802	802	802	802	0
544	20250304	101700	24808644	802	802	802	802	0
545	20250304	101600	24808644	802	802	802	802	1
546	20250304	101500	24807842	802	802	802	802	0
547	20250304	101400	24807842	802	802	802	802	0
548	20250304	101300	24807842	802	802	802	801	10
549	20250304	101200	24799829	802	802	802	802	0
550	20250304	101100	24799829	802	802	802	802	20
551	20250304	101000	24783789	802	802	802	802	0
552	20250304	100900	24783789	802	802	802	802	4444
553	20250304	100800	21219701	802	801	802	801	29
554	20250304	100700	21196467	800	800	800	800	26
555	20250304	100600	21175667	801	801	801	801	0
556	20250304	100500	21175667	801	801	801	801	24
557	20250304	100400	21156443	801	801	801	801	0
558	20250304	100300	21156443	801	801	801	801	0
559	20250304	100200	21156443	801	801	801	801	0
560	20250304	100100	21156443	801	801	801	801	2
561	20250304	100000	21154841	801	801	801	801	0
562	20250304	095900	21154841	801	801	801	801	1
563	20250304	095800	21154040	800	802	802	800	901
564	20250304	095700	20433238	802	801	802	801	4445
565	20250304	095600	16868580	801	801	801	801	0
566	20250304	095500	16868580	801	801	801	801	0
567	20250304	095400	16868580	801	801	801	801	0
568	20250304	095300	16868580	801	801	801	801	1
569	20250304	095200	16867779	800	800	800	800	4
570	20250304	095100	16864579	801	801	801	801	22
571	20250304	095000	16846957	802	802	802	802	4
572	20250304	094900	16843749	801	801	801	801	1
573	20250304	094800	16842948	799	799	799	799	1
574	20250304	094700	16842149	802	802	802	802	0
575	20250304	094600	16842149	802	802	802	802	0
576	20250304	094500	16842149	802	802	802	802	0
577	20250304	094400	16842149	802	798	802	798	627
578	20250304	094300	16340593	796	796	796	796	6
579	20250304	094200	16335817	796	796	796	796	5
580	20250304	094100	16331837	795	795	795	795	43
581	20250304	094000	16297652	795	795	795	795	771
582	20250304	093900	15684707	795	795	795	795	3400
583	20250304	093800	12981707	796	796	796	796	0
584	20250304	093700	12981707	796	797	797	796	57
585	20250304	093600	12936310	795	795	795	795	8
586	20250304	093500	12929950	795	795	795	793	823
587	20250304	093400	12276736	796	796	796	796	3
588	20250304	093300	12274348	795	796	796	795	3690
589	20250304	093200	9337798	796	796	796	796	0
590	20250304	093100	9337798	796	796	796	796	732
591	20250304	093000	8755126	796	796	796	796	14
592	20250304	092900	8743982	796	796	796	796	4
593	20250304	092800	8740798	796	798	799	796	2658
594	20250304	092700	6623465	799	799	799	799	961
595	20250304	092600	5855626	799	800	800	799	800
596	20250304	092500	5216225	799	799	799	799	1203
597	20250304	092400	4255028	799	799	799	799	1
598	20250304	092300	4254229	799	799	799	799	1
599	20250304	092200	4253430	799	799	799	799	300
600	20250304	092100	4013730	799	799	799	799	0
601	20250304	092000	4013730	799	799	799	799	3174
602	20250304	091900	1477704	800	804	804	800	1592
603	20250304	091800	203200	804	804	804	804	0
604	20250304	091700	203200	804	804	804	804	0
605	20250304	091600	203200	804	804	804	804	0
606	20250304	091500	203200	804	804	804	804	0
607	20250304	091400	203200	804	800	804	800	90
608	20250304	091300	131192	800	800	800	800	14
609	20250304	091200	119992	799	799	799	799	0
610	20250304	091100	119992	799	799	799	799	0
611	20250304	091000	119992	799	799	799	799	1
612	20250304	090900	119193	800	800	800	800	0
613	20250304	090800	119193	800	799	800	799	17
614	20250304	090700	105599	800	800	800	800	0
615	20250304	090600	105599	800	800	800	799	6
616	20250304	090500	100800	800	800	800	800	0
617	20250304	090400	100800	800	800	800	800	0
618	20250304	090300	100800	800	800	800	800	0
619	20250304	090200	100800	800	800	800	800	0
620	20250304	090100	100800	800	800	800	800	1
621	20250304	090000	100000	800	800	800	800	125