KissMeData/263920/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210600	30235712	983	983	983	983	226
3	20250305	210500	30235712	983	983	983	983	0
4	20250305	210400	30235712	983	983	983	983	0
5	20250305	210300	30235712	983	983	983	983	0
6	20250305	210200	30235712	983	983	983	983	0
7	20250305	210100	30235712	983	983	983	983	0
8	20250305	210000	30235712	983	983	983	983	0
9	20250305	205900	30235712	983	983	983	983	0
10	20250305	205800	30235712	983	983	983	983	0
11	20250305	205700	30235712	983	983	983	983	0
12	20250305	205600	30235712	983	983	983	983	0
13	20250305	205500	30235712	983	983	983	983	0
14	20250305	205400	30235712	983	983	983	983	0
15	20250305	205300	30235712	983	983	983	983	0
16	20250305	205200	30235712	983	983	983	983	0
17	20250305	205100	30235712	983	983	983	983	0
18	20250305	205000	30235712	983	983	983	983	0
19	20250305	204900	30235712	983	983	983	983	0
20	20250305	204800	30235712	983	983	983	983	0
21	20250305	204700	30235712	983	983	983	983	0
22	20250305	204600	30235712	983	983	983	983	0
23	20250305	204500	30235712	983	983	983	983	0
24	20250305	204400	30235712	983	983	983	983	0
25	20250305	204300	30235712	983	983	983	983	0
26	20250305	204200	30235712	983	983	983	983	0
27	20250305	204100	30235712	983	983	983	983	0
28	20250305	204000	30235712	983	983	983	983	0
29	20250305	203900	30235712	983	983	983	983	0
30	20250305	203800	30235712	983	983	983	983	0
31	20250305	203700	30235712	983	983	983	983	0
32	20250305	203600	30235712	983	983	983	983	226
33	20250305	203500	30235712	983	983	983	983	0
34	20250305	203400	30235712	983	983	983	983	0
35	20250305	203300	30235712	983	983	983	983	0
36	20250305	203200	30235712	983	983	983	983	0
37	20250305	203100	30235712	983	983	983	983	0
38	20250305	203000	30235712	983	983	983	983	0
39	20250305	202900	30235712	983	983	983	983	0
40	20250305	202800	30235712	983	983	983	983	0
41	20250305	202700	30235712	983	983	983	983	0
42	20250305	202600	30235712	983	983	983	983	0
43	20250305	202500	30235712	983	983	983	983	0
44	20250305	202400	30235712	983	983	983	983	0
45	20250305	202300	30235712	983	983	983	983	0
46	20250305	202200	30235712	983	983	983	983	0
47	20250305	202100	30235712	983	983	983	983	0
48	20250305	202000	30235712	983	983	983	983	0
49	20250305	201900	30235712	983	983	983	983	0
50	20250305	201800	30235712	983	983	983	983	0
51	20250305	201700	30235712	983	983	983	983	0
52	20250305	201600	30235712	983	983	983	983	0
53	20250305	201500	30235712	983	983	983	983	0
54	20250305	201400	30235712	983	983	983	983	0
55	20250305	201300	30235712	983	983	983	983	0
56	20250305	201200	30235712	983	983	983	983	0
57	20250305	201100	30235712	983	983	983	983	0
58	20250305	201000	30235712	983	983	983	983	0
59	20250305	200900	30235712	983	983	983	983	0
60	20250305	200800	30235712	983	983	983	983	0
61	20250305	200700	30235712	983	983	983	983	0
62	20250305	200600	30235712	983	983	983	983	226
63	20250305	200500	30235712	983	983	983	983	0
64	20250305	200400	30235712	983	983	983	983	0
65	20250305	200300	30235712	983	983	983	983	0
66	20250305	200200	30235712	983	983	983	983	0
67	20250305	200100	30235712	983	983	983	983	0
68	20250305	200000	30235712	983	983	983	983	0
69	20250305	195900	30235712	983	983	983	983	0
70	20250305	195800	30235712	983	983	983	983	0
71	20250305	195700	30235712	983	983	983	983	0
72	20250305	195600	30235712	983	983	983	983	0
73	20250305	195500	30235712	983	983	983	983	0
74	20250305	195400	30235712	983	983	983	983	0
75	20250305	195300	30235712	983	983	983	983	0
76	20250305	195200	30235712	983	983	983	983	0
77	20250305	195100	30235712	983	983	983	983	0
78	20250305	195000	30235712	983	983	983	983	0
79	20250305	194900	30235712	983	983	983	983	0
80	20250305	194800	30235712	983	983	983	983	0
81	20250305	194700	30235712	983	983	983	983	0
82	20250305	194600	30235712	983	983	983	983	0
83	20250305	194500	30235712	983	983	983	983	0
84	20250305	194400	30235712	983	983	983	983	0
85	20250305	194300	30235712	983	983	983	983	0
86	20250305	194200	30235712	983	983	983	983	0
87	20250305	194100	30235712	983	983	983	983	0
88	20250305	194000	30235712	983	983	983	983	0
89	20250305	193900	30235712	983	983	983	983	0
90	20250305	193800	30235712	983	983	983	983	0
91	20250305	193700	30235712	983	983	983	983	0
92	20250305	193600	30235712	983	983	983	983	226
93	20250305	193500	30235712	983	983	983	983	0
94	20250305	193400	30235712	983	983	983	983	0
95	20250305	193300	30235712	983	983	983	983	0
96	20250305	193200	30235712	983	983	983	983	0
97	20250305	193100	30235712	983	983	983	983	0
98	20250305	193000	30235712	983	983	983	983	0
99	20250305	192900	30235712	983	983	983	983	0
100	20250305	192800	30235712	983	983	983	983	0
101	20250305	192700	30235712	983	983	983	983	0
102	20250305	192600	30235712	983	983	983	983	0
103	20250305	192500	30235712	983	983	983	983	0
104	20250305	192400	30235712	983	983	983	983	0
105	20250305	192300	30235712	983	983	983	983	0
106	20250305	192200	30235712	983	983	983	983	0
107	20250305	192100	30235712	983	983	983	983	0
108	20250305	192000	30235712	983	983	983	983	0
109	20250305	191900	30235712	983	983	983	983	0
110	20250305	191800	30235712	983	983	983	983	0
111	20250305	191700	30235712	983	983	983	983	0
112	20250305	191600	30235712	983	983	983	983	0
113	20250305	191500	30235712	983	983	983	983	0
114	20250305	191400	30235712	983	983	983	983	0
115	20250305	191300	30235712	983	983	983	983	0
116	20250305	191200	30235712	983	983	983	983	0
117	20250305	191100	30235712	983	983	983	983	0
118	20250305	191000	30235712	983	983	983	983	0
119	20250305	190900	30235712	983	983	983	983	0
120	20250305	190800	30235712	983	983	983	983	0
121	20250305	190700	30235712	983	983	983	983	0
122	20250305	190600	30235712	983	983	983	983	226
123	20250305	190500	30235712	983	983	983	983	0
124	20250305	190400	30235712	983	983	983	983	0
125	20250305	190300	30235712	983	983	983	983	0
126	20250305	190200	30235712	983	983	983	983	0
127	20250305	190100	30235712	983	983	983	983	0
128	20250305	190000	30235712	983	983	983	983	0
129	20250305	185900	30235712	983	983	983	983	0
130	20250305	185800	30235712	983	983	983	983	0
131	20250305	185700	30235712	983	983	983	983	0
132	20250305	185600	30235712	983	983	983	983	0
133	20250305	185500	30235712	983	983	983	983	0
134	20250305	185400	30235712	983	983	983	983	0
135	20250305	185300	30235712	983	983	983	983	0
136	20250305	185200	30235712	983	983	983	983	0
137	20250305	185100	30235712	983	983	983	983	0
138	20250305	185000	30235712	983	983	983	983	0
139	20250305	184900	30235712	983	983	983	983	0
140	20250305	184800	30235712	983	983	983	983	0
141	20250305	184700	30235712	983	983	983	983	0
142	20250305	184600	30235712	983	983	983	983	0
143	20250305	184500	30235712	983	983	983	983	0
144	20250305	184400	30235712	983	983	983	983	0
145	20250305	184300	30235712	983	983	983	983	0
146	20250305	184200	30235712	983	983	983	983	0
147	20250305	184100	30235712	983	983	983	983	0
148	20250305	184000	30235712	983	983	983	983	0
149	20250305	183900	30235712	983	983	983	983	0
150	20250305	183800	30235712	983	983	983	983	0
151	20250305	183700	30235712	983	983	983	983	0
152	20250305	183600	30235712	983	983	983	983	226
153	20250305	183500	30235712	983	983	983	983	0
154	20250305	183400	30235712	983	983	983	983	0
155	20250305	183300	30235712	983	983	983	983	0
156	20250305	183200	30235712	983	983	983	983	0
157	20250305	183100	30235712	983	983	983	983	0
158	20250305	183000	30235712	983	983	983	983	0
159	20250305	182900	30235712	983	983	983	983	0
160	20250305	182800	30235712	983	983	983	983	0
161	20250305	182700	30235712	983	983	983	983	0
162	20250305	182600	30235712	983	983	983	983	0
163	20250305	182500	30235712	983	983	983	983	0
164	20250305	182400	30235712	983	983	983	983	0
165	20250305	182300	30235712	983	983	983	983	0
166	20250305	182200	30235712	983	983	983	983	0
167	20250305	182100	30235712	983	983	983	983	0
168	20250305	182000	30235712	983	983	983	983	0
169	20250305	181900	30235712	983	983	983	983	0
170	20250305	181800	30235712	983	983	983	983	0
171	20250305	181700	30235712	983	983	983	983	0
172	20250305	181600	30235712	983	983	983	983	0
173	20250305	181500	30235712	983	983	983	983	0
174	20250305	181400	30235712	983	983	983	983	0
175	20250305	181300	30235712	983	983	983	983	0
176	20250305	181200	30235712	983	983	983	983	0
177	20250305	181100	30235712	983	983	983	983	0
178	20250305	181000	30235712	983	983	983	983	0
179	20250305	180900	30235712	983	983	983	983	0
180	20250305	180800	30235712	983	983	983	983	0
181	20250305	180700	30235712	983	983	983	983	0
182	20250305	180600	30235712	983	983	983	983	226
183	20250305	180500	30235712	983	983	983	983	0
184	20250305	180400	30235712	983	983	983	983	0
185	20250305	180300	30235712	983	983	983	983	0
186	20250305	180200	30235712	983	983	983	983	0
187	20250305	180100	30235712	983	983	983	983	0
188	20250305	180000	30235712	983	983	983	983	0
189	20250305	175900	30235712	983	983	983	983	0
190	20250305	175800	30235712	983	983	983	983	0
191	20250305	175700	30235712	983	983	983	983	0
192	20250305	175600	30235712	983	983	983	983	0
193	20250305	175500	30235712	983	983	983	983	0
194	20250305	175400	30235712	983	983	983	983	0
195	20250305	175300	30235712	983	983	983	983	0
196	20250305	175200	30235712	983	983	983	983	0
197	20250305	175100	30235712	983	983	983	983	0
198	20250305	175000	30235712	983	983	983	983	0
199	20250305	174900	30235712	983	983	983	983	0
200	20250305	174800	30235712	983	983	983	983	0
201	20250305	174700	30235712	983	983	983	983	0
202	20250305	174600	30235712	983	983	983	983	0
203	20250305	174500	30235712	983	983	983	983	0
204	20250305	174400	30235712	983	983	983	983	0
205	20250305	174300	30235712	983	983	983	983	0
206	20250305	174200	30235712	983	983	983	983	0
207	20250305	174100	30235712	983	983	983	983	0
208	20250305	174000	30235712	983	983	983	983	0
209	20250305	173900	30235712	983	983	983	983	0
210	20250305	173800	30235712	983	983	983	983	0
211	20250305	173700	30235712	983	983	983	983	0
212	20250305	173600	30235712	983	983	983	983	226
213	20250305	173500	30235712	983	983	983	983	0
214	20250305	173400	30235712	983	983	983	983	0
215	20250305	173300	30235712	983	983	983	983	0
216	20250305	173200	30235712	983	983	983	983	0
217	20250305	173100	30235712	983	983	983	983	0
218	20250305	173000	30235712	983	983	983	983	0
219	20250305	172900	30235712	983	983	983	983	0
220	20250305	172800	30235712	983	983	983	983	0
221	20250305	172700	30235712	983	983	983	983	0
222	20250305	172600	30235712	983	983	983	983	0
223	20250305	172500	30235712	983	983	983	983	0
224	20250305	172400	30235712	983	983	983	983	0
225	20250305	172300	30235712	983	983	983	983	0
226	20250305	172200	30235712	983	983	983	983	0
227	20250305	172100	30235712	983	983	983	983	0
228	20250305	172000	30235712	983	983	983	983	0
229	20250305	171900	30235712	983	983	983	983	0
230	20250305	171800	30235712	983	983	983	983	0
231	20250305	171700	30235712	983	983	983	983	0
232	20250305	171600	30235712	983	983	983	983	0
233	20250305	171500	30235712	983	983	983	983	0
234	20250305	171400	30235712	983	983	983	983	0
235	20250305	171300	30235712	983	983	983	983	0
236	20250305	171200	30235712	983	983	983	983	0
237	20250305	171100	30235712	983	983	983	983	0
238	20250305	171000	30235712	983	983	983	983	0
239	20250305	170900	30235712	983	983	983	983	0
240	20250305	170800	30235712	983	983	983	983	0
241	20250305	170700	30235712	983	983	983	983	0
242	20250305	170600	30235712	983	983	983	983	226
243	20250305	170500	30235712	983	983	983	983	0
244	20250305	170400	30235712	983	983	983	983	0
245	20250305	170300	30235712	983	983	983	983	0
246	20250305	170200	30235712	983	983	983	983	0
247	20250305	170100	30235712	983	983	983	983	0
248	20250305	170000	30235712	983	983	983	983	0
249	20250305	165900	30235712	983	983	983	983	0
250	20250305	165800	30235712	983	983	983	983	0
251	20250305	165700	30235712	983	983	983	983	0
252	20250305	165600	30235712	983	983	983	983	0
253	20250305	165500	30235712	983	983	983	983	0
254	20250305	165400	30235712	983	983	983	983	0
255	20250305	165300	30235712	983	983	983	983	0
256	20250305	165200	30235712	983	983	983	983	0
257	20250305	165100	30235712	983	983	983	983	0
258	20250305	165000	30235712	983	983	983	983	0
259	20250305	164900	30235712	983	983	983	983	0
260	20250305	164800	30235712	983	983	983	983	0
261	20250305	164700	30235712	983	983	983	983	0
262	20250305	164600	30235712	983	983	983	983	0
263	20250305	164500	30235712	983	983	983	983	0
264	20250305	164400	30235712	983	983	983	983	0
265	20250305	164300	30235712	983	983	983	983	0
266	20250305	164200	30235712	983	983	983	983	0
267	20250305	164100	30235712	983	983	983	983	0
268	20250305	164000	30235712	983	983	983	983	0
269	20250305	163900	30235712	983	983	983	983	0
270	20250305	163800	30235712	983	983	983	983	0
271	20250305	163700	30235712	983	983	983	983	0
272	20250305	163600	30235712	983	983	983	983	226
273	20250305	163500	30235712	983	983	983	983	0
274	20250305	163400	30235712	983	983	983	983	0
275	20250305	163300	30235712	983	983	983	983	0
276	20250305	163200	30235712	983	983	983	983	0
277	20250305	163100	30235712	983	983	983	983	0
278	20250305	163000	30235712	983	983	983	983	0
279	20250305	162900	30235712	983	983	983	983	0
280	20250305	162800	30235712	983	983	983	983	0
281	20250305	162700	30235712	983	983	983	983	0
282	20250305	162600	30235712	983	983	983	983	0
283	20250305	162500	30235712	983	983	983	983	0
284	20250305	162400	30235712	983	983	983	983	0
285	20250305	162300	30235712	983	983	983	983	0
286	20250305	162200	30235712	983	983	983	983	0
287	20250305	162100	30235712	983	983	983	983	0
288	20250305	162000	30235712	983	983	983	983	0
289	20250305	161900	30235712	983	983	983	983	0
290	20250305	161800	30235712	983	983	983	983	0
291	20250305	161700	30235712	983	983	983	983	0
292	20250305	161600	30235712	983	983	983	983	0
293	20250305	161500	30235712	983	983	983	983	0
294	20250305	161400	30235712	983	983	983	983	0
295	20250305	161300	30235712	983	983	983	983	0
296	20250305	161200	30235712	983	983	983	983	0
297	20250305	161100	30235712	983	983	983	983	0
298	20250305	161000	30235712	983	983	983	983	0
299	20250305	160900	30235712	983	983	983	983	0
300	20250305	160800	30235712	983	983	983	983	0
301	20250305	160700	30235712	983	983	983	983	0
302	20250305	160600	30235712	983	983	983	983	226
303	20250305	160500	30235712	983	983	983	983	0
304	20250305	160400	30235712	983	983	983	983	0
305	20250305	160300	30235712	983	983	983	983	0
306	20250305	160200	30235712	983	983	983	983	0
307	20250305	160100	30235712	983	983	983	983	0
308	20250305	160000	30235712	983	983	983	983	0
309	20250305	155900	30235712	983	983	983	983	0
310	20250305	155800	30235712	983	983	983	983	0
311	20250305	155700	30235712	983	983	983	983	0
312	20250305	155600	30235712	983	983	983	983	0
313	20250305	155500	30235712	983	983	983	983	0
314	20250305	155400	30235712	983	983	983	983	0
315	20250305	155300	30235712	983	983	983	983	0
316	20250305	155200	30235712	983	983	983	983	0
317	20250305	155100	30235712	983	983	983	983	0
318	20250305	155000	30235712	983	983	983	983	0
319	20250305	154900	30235712	983	983	983	983	0
320	20250305	154800	30235712	983	983	983	983	0
321	20250305	154700	30235712	983	983	983	983	0
322	20250305	154600	30235712	983	983	983	983	0
323	20250305	154500	30235712	983	983	983	983	0
324	20250305	154400	30235712	983	983	983	983	0
325	20250305	154300	30235712	983	983	983	983	0
326	20250305	154200	30235712	983	983	983	983	0
327	20250305	154100	30235712	983	983	983	983	0
328	20250305	154000	30235712	983	983	983	983	0
329	20250305	153900	30235712	983	983	983	983	0
330	20250305	153800	30235712	983	983	983	983	0
331	20250305	153700	30235712	983	983	983	983	0
332	20250305	153600	30235712	983	983	983	983	226
333	20250305	153500	30235712	983	983	983	983	0
334	20250305	153400	30235712	983	983	983	983	0
335	20250305	153300	30235712	983	983	983	983	0
336	20250305	153200	30235712	983	983	983	983	0
337	20250305	153100	30235712	983	983	983	983	0
338	20250305	153000	30235712	983	983	983	983	226
339	20250305	152900	30013554	985	985	985	985	0
340	20250305	152800	30013554	985	985	985	985	0
341	20250305	152700	30013554	985	985	985	985	0
342	20250305	152600	30013554	985	985	985	985	0
343	20250305	152500	30013554	985	985	985	985	0
344	20250305	152400	30013554	985	985	985	985	0
345	20250305	152300	30013554	985	985	985	985	0
346	20250305	152200	30013554	985	985	985	985	0
347	20250305	152100	30013554	985	985	985	985	0
348	20250305	152000	30013554	985	985	985	985	0
349	20250305	151900	30013554	985	985	985	985	0
350	20250305	151800	30013554	985	985	985	985	0
351	20250305	151700	30013554	985	985	985	985	0
352	20250305	151600	30013554	985	985	985	985	0
353	20250305	151500	30013554	985	985	985	985	0
354	20250305	151400	30013554	985	985	985	985	0
355	20250305	151300	30013554	985	985	985	985	0
356	20250305	151200	30013554	985	985	985	985	0
357	20250305	151100	30013554	985	985	985	985	0
358	20250305	151000	30013554	985	985	985	985	0
359	20250305	150900	30013554	985	985	985	985	0
360	20250305	150800	30013554	985	985	985	985	0
361	20250305	150700	30013554	985	985	985	985	0
362	20250305	150600	30013554	985	985	985	985	0
363	20250305	150500	30013554	985	985	985	985	0
364	20250305	150400	30013554	985	985	985	985	0
365	20250305	150300	30013554	985	985	985	985	0
366	20250305	150200	30013554	985	985	985	985	0
367	20250305	150100	30013554	985	985	985	985	0
368	20250305	150000	30013554	985	985	985	985	0
369	20250305	145900	30013554	985	985	985	985	0
370	20250305	145800	30013554	985	985	985	985	0
371	20250305	145700	30013554	985	985	985	985	0
372	20250305	145600	30013554	985	985	985	985	0
373	20250305	145500	30013554	985	985	985	985	0
374	20250305	145400	30013554	985	985	985	985	0
375	20250305	145300	30013554	985	985	985	985	0
376	20250305	145200	30013554	985	985	985	985	0
377	20250305	145100	30013554	985	985	985	985	0
378	20250305	145000	30013554	985	985	985	985	0
379	20250305	144900	30013554	985	985	985	985	0
380	20250305	144800	30013554	985	985	985	985	0
381	20250305	144700	30013554	985	985	985	985	0
382	20250305	144600	30013554	985	985	985	985	0
383	20250305	144500	30013554	985	985	985	985	0
384	20250305	144400	30013554	985	985	985	985	0
385	20250305	144300	30013554	985	985	985	985	0
386	20250305	144200	30013554	985	985	985	985	0
387	20250305	144100	30013554	985	985	985	985	0
388	20250305	144000	30013554	985	985	985	985	0
389	20250305	143900	30013554	985	985	985	985	0
390	20250305	143800	30013554	985	985	985	985	0
391	20250305	143700	30013554	985	985	985	985	166
392	20250305	143600	29850044	985	985	985	985	0
393	20250305	143500	29850044	985	985	985	985	0
394	20250305	143400	29850044	985	985	985	985	0
395	20250305	143300	29850044	985	985	985	985	0
396	20250305	143200	29850044	985	985	985	985	0
397	20250305	143100	29850044	985	985	985	985	0
398	20250305	143000	29850044	985	985	985	985	1
399	20250305	142900	29849059	984	984	984	984	0
400	20250305	142800	29849059	984	984	984	984	0
401	20250305	142700	29849059	984	984	984	984	0
402	20250305	142600	29849059	984	984	984	984	0
403	20250305	142500	29849059	984	984	984	984	30
404	20250305	142400	29819539	984	984	984	984	0
405	20250305	142300	29819539	984	984	984	984	0
406	20250305	142200	29819539	984	984	984	984	0
407	20250305	142100	29819539	984	984	984	984	478
408	20250305	142000	29349187	984	984	984	984	0
409	20250305	141900	29349187	984	984	984	984	0
410	20250305	141800	29349187	984	984	984	984	2
411	20250305	141700	29347219	984	984	984	984	0
412	20250305	141600	29347219	984	984	984	984	7
413	20250305	141500	29340331	984	984	984	984	0
414	20250305	141400	29340331	984	984	984	984	0
415	20250305	141300	29340331	984	984	984	984	0
416	20250305	141200	29340331	984	984	984	984	0
417	20250305	141100	29340331	984	984	984	984	0
418	20250305	141000	29340331	984	984	984	984	0
419	20250305	140900	29340331	984	984	984	984	0
420	20250305	140800	29340331	984	984	984	984	0
421	20250305	140700	29340331	984	984	984	984	0
422	20250305	140600	29340331	984	984	984	984	3
423	20250305	140500	29337379	985	985	985	985	0
424	20250305	140400	29337379	985	985	985	985	0
425	20250305	140300	29337379	985	985	985	985	0
426	20250305	140200	29337379	985	985	985	985	0
427	20250305	140100	29337379	985	985	985	985	0
428	20250305	140000	29337379	985	985	985	985	0
429	20250305	135900	29337379	985	985	985	985	0
430	20250305	135800	29337379	985	985	985	985	0
431	20250305	135700	29337379	985	985	985	985	0
432	20250305	135600	29337379	985	985	985	985	0
433	20250305	135500	29337379	985	985	985	985	0
434	20250305	135400	29337379	985	985	985	985	1
435	20250305	135300	29336394	980	980	980	980	0
436	20250305	135200	29336394	980	980	980	980	0
437	20250305	135100	29336394	980	980	980	980	0
438	20250305	135000	29336394	980	980	980	980	0
439	20250305	134900	29336394	980	980	980	980	0
440	20250305	134800	29336394	980	980	980	980	0
441	20250305	134700	29336394	980	980	980	980	13
442	20250305	134600	29323654	983	983	983	983	0
443	20250305	134500	29323654	983	983	983	983	0
444	20250305	134400	29323654	983	983	983	983	0
445	20250305	134300	29323654	983	983	983	983	0
446	20250305	134200	29323654	983	983	983	983	0
447	20250305	134100	29323654	983	983	983	983	0
448	20250305	134000	29323654	983	983	983	983	0
449	20250305	133900	29323654	983	983	983	983	0
450	20250305	133800	29323654	983	983	983	983	0
451	20250305	133700	29323654	983	983	983	983	0
452	20250305	133600	29323654	983	983	983	983	72
453	20250305	133500	29252878	984	984	984	984	0
454	20250305	133400	29252878	984	984	984	984	0
455	20250305	133300	29252878	984	984	984	984	99
456	20250305	133200	29155462	985	985	985	985	0
457	20250305	133100	29155462	985	985	985	985	0
458	20250305	133000	29155462	985	985	985	985	2
459	20250305	132900	29153492	984	984	984	984	0
460	20250305	132800	29153492	984	984	984	984	0
461	20250305	132700	29153492	984	984	984	984	0
462	20250305	132600	29153492	984	984	984	984	100
463	20250305	132500	29055092	985	985	985	985	0
464	20250305	132400	29055092	985	985	985	985	0
465	20250305	132300	29055092	985	985	985	985	0
466	20250305	132200	29055092	985	985	985	985	0
467	20250305	132100	29055092	985	985	985	985	0
468	20250305	132000	29055092	985	985	985	985	0
469	20250305	131900	29055092	985	985	985	985	0
470	20250305	131800	29055092	985	985	985	985	0
471	20250305	131700	29055092	985	985	985	985	0
472	20250305	131600	29055092	985	985	985	985	6
473	20250305	131500	29049182	985	985	985	985	1
474	20250305	131400	29048197	985	985	985	985	0
475	20250305	131300	29048197	985	985	985	985	202
476	20250305	131200	28849227	985	985	985	985	0
477	20250305	131100	28849227	985	985	985	985	0
478	20250305	131000	28849227	985	985	985	985	30
479	20250305	130900	28819677	985	985	985	985	0
480	20250305	130800	28819677	985	985	985	985	357
481	20250305	130700	28468032	985	985	985	985	0
482	20250305	130600	28468032	985	985	985	985	0
483	20250305	130500	28468032	985	985	985	985	0
484	20250305	130400	28468032	985	985	985	985	16
485	20250305	130300	28452272	986	986	986	986	0
486	20250305	130200	28452272	986	986	986	986	0
487	20250305	130100	28452272	986	986	986	986	0
488	20250305	130000	28452272	986	986	986	986	0
489	20250305	125900	28452272	986	986	986	986	0
490	20250305	125800	28452272	986	986	986	986	0
491	20250305	125700	28452272	986	986	986	986	0
492	20250305	125600	28452272	986	986	986	986	0
493	20250305	125500	28452272	986	986	986	986	0
494	20250305	125400	28452272	986	986	986	986	0
495	20250305	125300	28452272	986	986	986	986	0
496	20250305	125200	28452272	986	986	986	986	0
497	20250305	125100	28452272	986	986	986	986	0
498	20250305	125000	28452272	986	985	986	984	5
499	20250305	124900	28447345	985	985	985	985	60
500	20250305	124800	28388245	984	981	984	981	178
501	20250305	124700	28213291	981	981	981	981	0
502	20250305	124600	28213291	981	980	981	980	3010
503	20250305	124500	25261674	980	980	980	980	0
504	20250305	124400	25261674	980	980	980	980	0
505	20250305	124300	25261674	980	980	980	980	0
506	20250305	124200	25261674	980	980	980	980	0
507	20250305	124100	25261674	980	980	980	980	0
508	20250305	124000	25261674	980	980	980	980	0
509	20250305	123900	25261674	980	980	980	980	0
510	20250305	123800	25261674	980	980	980	980	0
511	20250305	123700	25261674	980	980	980	980	0
512	20250305	123600	25261674	980	980	980	980	0
513	20250305	123500	25261674	980	980	980	980	5
514	20250305	123400	25256774	980	980	980	980	0
515	20250305	123300	25256774	980	980	980	980	0
516	20250305	123200	25256774	980	980	980	980	0
517	20250305	123100	25256774	980	980	980	980	0
518	20250305	123000	25256774	980	980	980	980	0
519	20250305	122900	25256774	980	980	980	980	0
520	20250305	122800	25256774	980	980	980	980	0
521	20250305	122700	25256774	980	980	980	980	0
522	20250305	122600	25256774	980	980	980	980	0
523	20250305	122500	25256774	980	980	980	980	0
524	20250305	122400	25256774	980	980	980	980	0
525	20250305	122300	25256774	980	980	980	980	0
526	20250305	122200	25256774	980	980	980	980	0
527	20250305	122100	25256774	980	980	980	980	0
528	20250305	122000	25256774	980	980	980	980	0
529	20250305	121900	25256774	980	980	980	980	0
530	20250305	121800	25256774	980	980	980	980	0
531	20250305	121700	25256774	980	980	980	980	1
532	20250305	121600	25255794	981	981	981	981	0
533	20250305	121500	25255794	981	981	981	981	0
534	20250305	121400	25255794	981	981	981	981	0
535	20250305	121300	25255794	981	981	981	981	0
536	20250305	121200	25255794	981	981	981	981	0
537	20250305	121100	25255794	981	981	981	981	0
538	20250305	121000	25255794	981	981	981	981	0
539	20250305	120900	25255794	981	981	981	981	0
540	20250305	120800	25255794	981	981	981	981	0
541	20250305	120700	25255794	981	981	981	981	0
542	20250305	120600	25255794	981	981	981	981	0
543	20250305	120500	25255794	981	981	981	981	0
544	20250305	120400	25255794	981	981	981	981	0
545	20250305	120300	25255794	981	981	981	981	1
546	20250305	120200	25254813	981	971	981	971	1028
547	20250305	120100	24252810	971	971	971	971	0
548	20250305	120000	24252810	971	971	971	971	0
549	20250305	115900	24252810	971	971	971	971	0
550	20250305	115800	24252810	971	971	971	971	0
551	20250305	115700	24252810	971	971	971	971	11
552	20250305	115600	24242129	972	972	972	972	0
553	20250305	115500	24242129	972	972	972	972	0
554	20250305	115400	24242129	972	972	972	972	0
555	20250305	115300	24242129	972	972	972	972	0
556	20250305	115200	24242129	972	972	972	972	0
557	20250305	115100	24242129	972	972	972	972	0
558	20250305	115000	24242129	972	972	972	972	0
559	20250305	114900	24242129	972	972	972	972	0
560	20250305	114800	24242129	972	972	972	972	0
561	20250305	114700	24242129	972	972	972	972	0
562	20250305	114600	24242129	972	972	972	972	0
563	20250305	114500	24242129	972	972	972	972	0
564	20250305	114400	24242129	972	972	972	972	0
565	20250305	114300	24242129	972	972	972	972	0
566	20250305	114200	24242129	972	972	972	972	0
567	20250305	114100	24242129	972	972	972	972	0
568	20250305	114000	24242129	972	972	972	972	0
569	20250305	113900	24242129	972	972	972	972	0
570	20250305	113800	24242129	972	972	972	972	0
571	20250305	113700	24242129	972	972	972	972	0
572	20250305	113600	24242129	972	972	972	972	0
573	20250305	113500	24242129	972	972	972	972	0
574	20250305	113400	24242129	972	972	972	972	0
575	20250305	113300	24242129	972	972	972	972	0
576	20250305	113200	24242129	972	972	972	972	0
577	20250305	113100	24242129	972	972	972	972	0
578	20250305	113000	24242129	972	972	972	972	0
579	20250305	112900	24242129	972	972	972	972	0
580	20250305	112800	24242129	972	972	972	972	0
581	20250305	112700	24242129	972	972	972	972	0
582	20250305	112600	24242129	972	972	972	972	0
583	20250305	112500	24242129	972	972	972	972	68
584	20250305	112400	24176033	971	971	971	971	0
585	20250305	112300	24176033	971	971	971	971	0
586	20250305	112200	24176033	971	971	971	971	0
587	20250305	112100	24176033	971	971	971	971	0
588	20250305	112000	24176033	971	971	971	971	0
589	20250305	111900	24176033	971	971	971	971	0
590	20250305	111800	24176033	971	971	971	971	0
591	20250305	111700	24176033	971	971	971	971	0
592	20250305	111600	24176033	971	971	971	971	55
593	20250305	111500	24122628	970	970	970	970	10
594	20250305	111400	24112928	971	971	971	971	0
595	20250305	111300	24112928	971	971	971	971	0
596	20250305	111200	24112928	971	971	971	971	0
597	20250305	111100	24112928	971	971	971	971	0
598	20250305	111000	24112928	971	971	971	971	0
599	20250305	110900	24112928	971	971	971	971	0
600	20250305	110800	24112928	971	971	971	971	0
601	20250305	110700	24112928	971	971	971	971	0
602	20250305	110600	24112928	971	971	971	971	0
603	20250305	110500	24112928	971	971	971	971	0
604	20250305	110400	24112928	971	971	971	971	0
605	20250305	110300	24112928	971	971	971	971	0
606	20250305	110200	24112928	971	971	971	971	0
607	20250305	110100	24112928	971	971	971	971	400
608	20250305	110000	23724528	971	971	971	971	0
609	20250305	105900	23724528	971	971	971	971	0
610	20250305	105800	23724528	971	971	971	971	1
611	20250305	105700	23723557	966	966	966	966	11
612	20250305	105600	23712931	971	971	971	971	0
613	20250305	105500	23712931	971	971	971	971	0
614	20250305	105400	23712931	971	971	971	971	0
615	20250305	105300	23712931	971	971	971	971	0
616	20250305	105200	23712931	971	971	971	971	0
617	20250305	105100	23712931	971	971	971	971	0
618	20250305	105000	23712931	971	971	971	971	50
619	20250305	104900	23664381	971	971	971	971	0
620	20250305	104800	23664381	971	971	971	971	0
621	20250305	104700	23664381	971	971	971	971	0
622	20250305	104600	23664381	971	971	971	971	0
623	20250305	104500	23664381	971	971	971	971	15
624	20250305	104400	23649816	971	971	971	971	0
625	20250305	104300	23649816	971	968	971	968	10000
626	20250305	104200	13942908	968	968	968	968	0
627	20250305	104100	13942908	968	968	968	968	0
628	20250305	104000	13942908	968	968	968	968	0
629	20250305	103900	13942908	968	968	968	968	0
630	20250305	103800	13942908	968	968	968	968	0
631	20250305	103700	13942908	968	968	968	968	0
632	20250305	103600	13942908	968	968	968	968	11
633	20250305	103500	13932260	966	966	966	966	0
634	20250305	103400	13932260	966	966	966	966	41
635	20250305	103300	13892654	968	968	968	968	0
636	20250305	103200	13892654	968	968	968	968	0
637	20250305	103100	13892654	968	968	968	968	0
638	20250305	103000	13892654	968	968	968	968	0
639	20250305	102900	13892654	968	968	968	968	0
640	20250305	102800	13892654	968	968	968	968	0
641	20250305	102700	13892654	968	968	968	968	0
642	20250305	102600	13892654	968	968	968	968	0
643	20250305	102500	13892654	968	968	968	968	0
644	20250305	102400	13892654	968	968	968	968	0
645	20250305	102300	13892654	968	968	968	968	0
646	20250305	102200	13892654	968	968	968	968	0
647	20250305	102100	13892654	968	968	968	968	0
648	20250305	102000	13892654	968	968	968	968	0
649	20250305	101900	13892654	968	968	968	968	0
650	20250305	101800	13892654	968	968	968	968	0
651	20250305	101700	13892654	968	968	968	968	0
652	20250305	101600	13892654	968	968	968	968	0
653	20250305	101500	13892654	968	968	968	968	0
654	20250305	101400	13892654	968	968	968	968	0
655	20250305	101300	13892654	968	968	968	968	0
656	20250305	101200	13892654	968	968	968	968	0
657	20250305	101100	13892654	968	968	968	968	2
658	20250305	101000	13890718	968	968	968	968	0
659	20250305	100900	13890718	968	968	968	968	0
660	20250305	100800	13890718	968	968	968	968	0
661	20250305	100700	13890718	968	968	968	968	0
662	20250305	100600	13890718	968	968	968	968	0
663	20250305	100500	13890718	968	968	968	968	1
664	20250305	100400	13889750	970	970	970	970	0
665	20250305	100300	13889750	970	970	970	970	0
666	20250305	100200	13889750	970	970	970	970	0
667	20250305	100100	13889750	970	970	970	970	0
668	20250305	100000	13889750	970	970	970	970	0
669	20250305	095900	13889750	970	962	970	962	5
670	20250305	095800	13884932	971	971	971	971	0
671	20250305	095700	13884932	971	971	971	971	0
672	20250305	095600	13884932	971	971	971	971	0
673	20250305	095500	13884932	971	971	971	971	0
674	20250305	095400	13884932	971	971	971	971	0
675	20250305	095300	13884932	971	971	971	971	0
676	20250305	095200	13884932	971	971	971	971	0
677	20250305	095100	13884932	971	971	971	971	0
678	20250305	095000	13884932	971	971	971	971	0
679	20250305	094900	13884932	971	971	971	971	0
680	20250305	094800	13884932	971	971	971	971	0
681	20250305	094700	13884932	971	971	971	971	0
682	20250305	094600	13884932	971	971	971	971	1
683	20250305	094500	13883961	971	971	971	971	1
684	20250305	094400	13882990	971	971	971	971	22
685	20250305	094300	13861628	971	971	971	971	19
686	20250305	094200	13843179	971	971	971	971	0
687	20250305	094100	13843179	971	971	971	971	0
688	20250305	094000	13843179	971	971	971	971	0
689	20250305	093900	13843179	971	971	971	971	0
690	20250305	093800	13843179	971	971	971	971	0
691	20250305	093700	13843179	971	971	971	971	0
692	20250305	093600	13843179	971	971	971	971	0
693	20250305	093500	13843179	971	971	971	971	1
694	20250305	093400	13842208	969	969	969	969	0
695	20250305	093300	13842208	969	969	969	969	0
696	20250305	093200	13842208	969	969	969	969	0
697	20250305	093100	13842208	969	969	969	969	0
698	20250305	093000	13842208	969	969	969	969	0
699	20250305	092900	13842208	969	969	969	969	0
700	20250305	092800	13842208	969	969	969	969	0
701	20250305	092700	13842208	969	969	969	969	0
702	20250305	092600	13842208	969	969	969	969	0
703	20250305	092500	13842208	969	969	969	969	0
704	20250305	092400	13842208	969	969	969	969	0
705	20250305	092300	13842208	969	969	969	969	100
706	20250305	092200	13745308	973	973	973	973	5
707	20250305	092100	13740443	973	973	973	973	1
708	20250305	092000	13739470	972	972	972	972	0
709	20250305	091900	13739470	972	972	972	972	0
710	20250305	091800	13739470	972	972	972	972	0
711	20250305	091700	13739470	972	972	972	972	0
712	20250305	091600	13739470	972	972	972	972	0
713	20250305	091500	13739470	972	972	972	972	0
714	20250305	091400	13739470	972	972	972	972	0
715	20250305	091300	13739470	972	972	972	972	0
716	20250305	091200	13739470	972	966	973	966	14018
717	20250305	091100	124813	966	966	966	966	1
718	20250305	091000	123847	967	967	967	967	0
719	20250305	090900	123847	967	967	967	967	0
720	20250305	090800	123847	967	967	967	967	0
721	20250305	090700	123847	967	967	967	967	0
722	20250305	090600	123847	967	967	967	967	0
723	20250305	090500	123847	967	967	967	967	1
724	20250305	090400	122880	966	966	966	966	1
725	20250305	090300	121914	968	968	968	968	0
726	20250305	090200	121914	968	968	968	968	0
727	20250305	090100	121914	968	961	968	961	89
728	20250305	090000	36378	969	957	969	957	38