KissMeData/036170/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192100	92285307	938	938	938	938	658
3	20250305	192000	92285307	938	938	938	938	0
4	20250305	191900	92285307	938	938	938	938	0
5	20250305	191800	92285307	938	938	938	938	0
6	20250305	191700	92285307	938	938	938	938	0
7	20250305	191600	92285307	938	938	938	938	0
8	20250305	191500	92285307	938	938	938	938	0
9	20250305	191400	92285307	938	938	938	938	0
10	20250305	191300	92285307	938	938	938	938	0
11	20250305	191200	92285307	938	938	938	938	0
12	20250305	191100	92285307	938	938	938	938	0
13	20250305	191000	92285307	938	938	938	938	0
14	20250305	190900	92285307	938	938	938	938	0
15	20250305	190800	92285307	938	938	938	938	0
16	20250305	190700	92285307	938	938	938	938	0
17	20250305	190600	92285307	938	938	938	938	0
18	20250305	190500	92285307	938	938	938	938	0
19	20250305	190400	92285307	938	938	938	938	0
20	20250305	190300	92285307	938	938	938	938	0
21	20250305	190200	92285307	938	938	938	938	0
22	20250305	190100	92285307	938	938	938	938	0
23	20250305	190000	92285307	938	938	938	938	0
24	20250305	185900	92285307	938	938	938	938	0
25	20250305	185800	92285307	938	938	938	938	0
26	20250305	185700	92285307	938	938	938	938	0
27	20250305	185600	92285307	938	938	938	938	0
28	20250305	185500	92285307	938	938	938	938	0
29	20250305	185400	92285307	938	938	938	938	0
30	20250305	185300	92285307	938	938	938	938	0
31	20250305	185200	92285307	938	938	938	938	0
32	20250305	185100	92285307	938	938	938	938	658
33	20250305	185000	92285307	938	938	938	938	0
34	20250305	184900	92285307	938	938	938	938	0
35	20250305	184800	92285307	938	938	938	938	0
36	20250305	184700	92285307	938	938	938	938	0
37	20250305	184600	92285307	938	938	938	938	0
38	20250305	184500	92285307	938	938	938	938	0
39	20250305	184400	92285307	938	938	938	938	0
40	20250305	184300	92285307	938	938	938	938	0
41	20250305	184200	92285307	938	938	938	938	0
42	20250305	184100	92285307	938	938	938	938	0
43	20250305	184000	92285307	938	938	938	938	0
44	20250305	183900	92285307	938	938	938	938	0
45	20250305	183800	92285307	938	938	938	938	0
46	20250305	183700	92285307	938	938	938	938	0
47	20250305	183600	92285307	938	938	938	938	0
48	20250305	183500	92285307	938	938	938	938	0
49	20250305	183400	92285307	938	938	938	938	0
50	20250305	183300	92285307	938	938	938	938	0
51	20250305	183200	92285307	938	938	938	938	0
52	20250305	183100	92285307	938	938	938	938	0
53	20250305	183000	92285307	938	938	938	938	0
54	20250305	182900	92285307	938	938	938	938	0
55	20250305	182800	92285307	938	938	938	938	0
56	20250305	182700	92285307	938	938	938	938	0
57	20250305	182600	92285307	938	938	938	938	0
58	20250305	182500	92285307	938	938	938	938	0
59	20250305	182400	92285307	938	938	938	938	0
60	20250305	182300	92285307	938	938	938	938	0
61	20250305	182200	92285307	938	938	938	938	0
62	20250305	182100	92285307	938	938	938	938	658
63	20250305	182000	92285307	938	938	938	938	0
64	20250305	181900	92285307	938	938	938	938	0
65	20250305	181800	92285307	938	938	938	938	0
66	20250305	181700	92285307	938	938	938	938	0
67	20250305	181600	92285307	938	938	938	938	0
68	20250305	181500	92285307	938	938	938	938	0
69	20250305	181400	92285307	938	938	938	938	0
70	20250305	181300	92285307	938	938	938	938	0
71	20250305	181200	92285307	938	938	938	938	0
72	20250305	181100	92285307	938	938	938	938	0
73	20250305	181000	92285307	938	938	938	938	0
74	20250305	180900	92285307	938	938	938	938	0
75	20250305	180800	92285307	938	938	938	938	0
76	20250305	180700	92285307	938	938	938	938	0
77	20250305	180600	92285307	938	938	938	938	0
78	20250305	180500	92285307	938	938	938	938	0
79	20250305	180400	92285307	938	938	938	938	0
80	20250305	180300	92285307	938	938	938	938	0
81	20250305	180200	92285307	938	938	938	938	0
82	20250305	180100	92285307	938	938	938	938	0
83	20250305	180000	92285307	938	938	938	938	0
84	20250305	175900	92285307	938	938	938	938	0
85	20250305	175800	92285307	938	938	938	938	0
86	20250305	175700	92285307	938	938	938	938	0
87	20250305	175600	92285307	938	938	938	938	0
88	20250305	175500	92285307	938	938	938	938	0
89	20250305	175400	92285307	938	938	938	938	0
90	20250305	175300	92285307	938	938	938	938	0
91	20250305	175200	92285307	938	938	938	938	0
92	20250305	175100	92285307	938	938	938	938	658
93	20250305	175000	92285307	938	938	938	938	0
94	20250305	174900	92285307	938	938	938	938	0
95	20250305	174800	92285307	938	938	938	938	0
96	20250305	174700	92285307	938	938	938	938	0
97	20250305	174600	92285307	938	938	938	938	0
98	20250305	174500	92285307	938	938	938	938	0
99	20250305	174400	92285307	938	938	938	938	0
100	20250305	174300	92285307	938	938	938	938	0
101	20250305	174200	92285307	938	938	938	938	0
102	20250305	174100	92285307	938	938	938	938	0
103	20250305	174000	92285307	938	938	938	938	0
104	20250305	173900	92285307	938	938	938	938	0
105	20250305	173800	92285307	938	938	938	938	0
106	20250305	173700	92285307	938	938	938	938	0
107	20250305	173600	92285307	938	938	938	938	0
108	20250305	173500	92285307	938	938	938	938	0
109	20250305	173400	92285307	938	938	938	938	0
110	20250305	173300	92285307	938	938	938	938	0
111	20250305	173200	92285307	938	938	938	938	0
112	20250305	173100	92285307	938	938	938	938	0
113	20250305	173000	92285307	938	938	938	938	0
114	20250305	172900	92285307	938	938	938	938	0
115	20250305	172800	92285307	938	938	938	938	0
116	20250305	172700	92285307	938	938	938	938	0
117	20250305	172600	92285307	938	938	938	938	0
118	20250305	172500	92285307	938	938	938	938	0
119	20250305	172400	92285307	938	938	938	938	0
120	20250305	172300	92285307	938	938	938	938	0
121	20250305	172200	92285307	938	938	938	938	0
122	20250305	172100	92285307	938	938	938	938	658
123	20250305	172000	92285307	938	938	938	938	0
124	20250305	171900	92285307	938	938	938	938	0
125	20250305	171800	92285307	938	938	938	938	0
126	20250305	171700	92285307	938	938	938	938	0
127	20250305	171600	92285307	938	938	938	938	0
128	20250305	171500	92285307	938	938	938	938	0
129	20250305	171400	92285307	938	938	938	938	0
130	20250305	171300	92285307	938	938	938	938	0
131	20250305	171200	92285307	938	938	938	938	0
132	20250305	171100	92285307	938	938	938	938	0
133	20250305	171000	92285307	938	938	938	938	0
134	20250305	170900	92285307	938	938	938	938	0
135	20250305	170800	92285307	938	938	938	938	0
136	20250305	170700	92285307	938	938	938	938	0
137	20250305	170600	92285307	938	938	938	938	0
138	20250305	170500	92285307	938	938	938	938	0
139	20250305	170400	92285307	938	938	938	938	0
140	20250305	170300	92285307	938	938	938	938	0
141	20250305	170200	92285307	938	938	938	938	0
142	20250305	170100	92285307	938	938	938	938	0
143	20250305	170000	92285307	938	938	938	938	0
144	20250305	165900	92285307	938	938	938	938	0
145	20250305	165800	92285307	938	938	938	938	0
146	20250305	165700	92285307	938	938	938	938	0
147	20250305	165600	92285307	938	938	938	938	0
148	20250305	165500	92285307	938	938	938	938	0
149	20250305	165400	92285307	938	938	938	938	0
150	20250305	165300	92285307	938	938	938	938	0
151	20250305	165200	92285307	938	938	938	938	0
152	20250305	165100	92285307	938	938	938	938	658
153	20250305	165000	92285307	938	938	938	938	0
154	20250305	164900	92285307	938	938	938	938	0
155	20250305	164800	92285307	938	938	938	938	0
156	20250305	164700	92285307	938	938	938	938	0
157	20250305	164600	92285307	938	938	938	938	0
158	20250305	164500	92285307	938	938	938	938	0
159	20250305	164400	92285307	938	938	938	938	0
160	20250305	164300	92285307	938	938	938	938	0
161	20250305	164200	92285307	938	938	938	938	0
162	20250305	164100	92285307	938	938	938	938	0
163	20250305	164000	92285307	938	938	938	938	0
164	20250305	163900	92285307	938	938	938	938	0
165	20250305	163800	92285307	938	938	938	938	0
166	20250305	163700	92285307	938	938	938	938	0
167	20250305	163600	92285307	938	938	938	938	0
168	20250305	163500	92285307	938	938	938	938	0
169	20250305	163400	92285307	938	938	938	938	0
170	20250305	163300	92285307	938	938	938	938	0
171	20250305	163200	92285307	938	938	938	938	0
172	20250305	163100	92285307	938	938	938	938	0
173	20250305	163000	92285307	938	938	938	938	0
174	20250305	162900	92285307	938	938	938	938	0
175	20250305	162800	92285307	938	938	938	938	0
176	20250305	162700	92285307	938	938	938	938	0
177	20250305	162600	92285307	938	938	938	938	0
178	20250305	162500	92285307	938	938	938	938	0
179	20250305	162400	92285307	938	938	938	938	0
180	20250305	162300	92285307	938	938	938	938	0
181	20250305	162200	92285307	938	938	938	938	0
182	20250305	162100	92285307	938	938	938	938	658
183	20250305	162000	92285307	938	938	938	938	0
184	20250305	161900	92285307	938	938	938	938	0
185	20250305	161800	92285307	938	938	938	938	0
186	20250305	161700	92285307	938	938	938	938	0
187	20250305	161600	92285307	938	938	938	938	0
188	20250305	161500	92285307	938	938	938	938	0
189	20250305	161400	92285307	938	938	938	938	0
190	20250305	161300	92285307	938	938	938	938	0
191	20250305	161200	92285307	938	938	938	938	0
192	20250305	161100	92285307	938	938	938	938	0
193	20250305	161000	92285307	938	938	938	938	0
194	20250305	160900	92285307	938	938	938	938	0
195	20250305	160800	92285307	938	938	938	938	0
196	20250305	160700	92285307	938	938	938	938	0
197	20250305	160600	92285307	938	938	938	938	0
198	20250305	160500	92285307	938	938	938	938	0
199	20250305	160400	92285307	938	938	938	938	0
200	20250305	160300	92285307	938	938	938	938	0
201	20250305	160200	92285307	938	938	938	938	0
202	20250305	160100	92285307	938	938	938	938	0
203	20250305	160000	92285307	938	938	938	938	0
204	20250305	155900	92285307	938	938	938	938	0
205	20250305	155800	92285307	938	938	938	938	0
206	20250305	155700	92285307	938	938	938	938	0
207	20250305	155600	92285307	938	938	938	938	0
208	20250305	155500	92285307	938	938	938	938	0
209	20250305	155400	92285307	938	938	938	938	0
210	20250305	155300	92285307	938	938	938	938	0
211	20250305	155200	92285307	938	938	938	938	0
212	20250305	155100	92285307	938	938	938	938	658
213	20250305	155000	92285307	938	938	938	938	0
214	20250305	154900	92285307	938	938	938	938	0
215	20250305	154800	92285307	938	938	938	938	0
216	20250305	154700	92285307	938	938	938	938	0
217	20250305	154600	92285307	938	938	938	938	0
218	20250305	154500	92285307	938	938	938	938	0
219	20250305	154400	92285307	938	938	938	938	0
220	20250305	154300	92285307	938	938	938	938	0
221	20250305	154200	92285307	938	938	938	938	0
222	20250305	154100	92285307	938	938	938	938	0
223	20250305	154000	92285307	938	938	938	938	0
224	20250305	153900	92285307	938	938	938	938	0
225	20250305	153800	92285307	938	938	938	938	0
226	20250305	153700	92285307	938	938	938	938	0
227	20250305	153600	92285307	938	938	938	938	0
228	20250305	153500	92285307	938	938	938	938	0
229	20250305	153400	92285307	938	938	938	938	0
230	20250305	153300	92285307	938	938	938	938	0
231	20250305	153200	92285307	938	938	938	938	0
232	20250305	153100	92285307	938	938	938	938	0
233	20250305	153000	92285307	938	938	938	938	658
234	20250305	152900	91668103	938	938	938	938	0
235	20250305	152800	91668103	938	938	938	938	0
236	20250305	152700	91668103	938	938	938	938	0
237	20250305	152600	91668103	938	938	938	938	0
238	20250305	152500	91668103	938	938	938	938	0
239	20250305	152400	91668103	938	938	938	938	0
240	20250305	152300	91668103	938	938	938	938	0
241	20250305	152200	91668103	938	938	938	938	0
242	20250305	152100	91668103	938	938	938	938	0
243	20250305	152000	91668103	938	938	938	938	0
244	20250305	151900	91668103	938	938	938	938	0
245	20250305	151800	91668103	938	938	938	938	0
246	20250305	151700	91668103	938	938	938	938	6
247	20250305	151600	91662475	938	938	938	938	0
248	20250305	151500	91662475	938	938	938	938	470
249	20250305	151400	91221615	938	938	938	938	279
250	20250305	151300	90959913	939	939	939	939	0
251	20250305	151200	90959913	939	939	939	939	0
252	20250305	151100	90959913	939	939	939	939	0
253	20250305	151000	90959913	939	939	939	939	0
254	20250305	150900	90959913	939	939	939	939	0
255	20250305	150800	90959913	939	939	939	939	0
256	20250305	150700	90959913	939	939	939	939	0
257	20250305	150600	90959913	939	939	939	939	0
258	20250305	150500	90959913	939	939	939	939	0
259	20250305	150400	90959913	939	939	939	939	0
260	20250305	150300	90959913	939	939	939	939	0
261	20250305	150200	90959913	939	939	939	939	0
262	20250305	150100	90959913	939	939	939	939	0
263	20250305	150000	90959913	939	939	939	939	100
264	20250305	145900	90866013	940	940	940	940	0
265	20250305	145800	90866013	940	940	940	940	0
266	20250305	145700	90866013	940	940	940	940	0
267	20250305	145600	90866013	940	940	940	940	0
268	20250305	145500	90866013	940	940	940	940	0
269	20250305	145400	90866013	940	940	940	940	0
270	20250305	145300	90866013	940	940	940	940	0
271	20250305	145200	90866013	940	940	940	940	0
272	20250305	145100	90866013	940	940	940	940	0
273	20250305	145000	90866013	940	940	940	940	0
274	20250305	144900	90866013	940	940	940	940	0
275	20250305	144800	90866013	940	940	940	940	0
276	20250305	144700	90866013	940	940	940	940	0
277	20250305	144600	90866013	940	940	940	940	0
278	20250305	144500	90866013	940	940	940	940	0
279	20250305	144400	90866013	940	940	940	940	0
280	20250305	144300	90866013	940	940	940	940	146
281	20250305	144200	90728773	940	940	940	940	252
282	20250305	144100	90491893	940	940	940	940	3614
283	20250305	144000	87094733	940	939	940	939	94
284	20250305	143900	87006417	939	939	939	939	4006
285	20250305	143800	83244783	939	939	939	939	0
286	20250305	143700	83244783	939	939	939	939	0
287	20250305	143600	83244783	939	939	939	939	0
288	20250305	143500	83244783	939	939	939	939	0
289	20250305	143400	83244783	939	939	939	939	0
290	20250305	143300	83244783	939	939	939	939	0
291	20250305	143200	83244783	939	939	939	939	0
292	20250305	143100	83244783	939	939	939	939	0
293	20250305	143000	83244783	939	939	939	939	0
294	20250305	142900	83244783	939	939	939	939	1
295	20250305	142800	83243844	939	939	939	939	0
296	20250305	142700	83243844	939	939	939	939	0
297	20250305	142600	83243844	939	939	939	939	0
298	20250305	142500	83243844	939	939	939	939	0
299	20250305	142400	83243844	939	939	939	939	0
300	20250305	142300	83243844	939	939	939	939	1
301	20250305	142200	83242905	939	939	939	939	0
302	20250305	142100	83242905	939	939	939	939	0
303	20250305	142000	83242905	939	939	939	939	0
304	20250305	141900	83242905	939	939	939	939	0
305	20250305	141800	83242905	939	939	939	939	0
306	20250305	141700	83242905	939	939	939	939	0
307	20250305	141600	83242905	939	939	939	939	0
308	20250305	141500	83242905	939	939	939	939	0
309	20250305	141400	83242905	939	939	939	939	0
310	20250305	141300	83242905	939	939	939	939	1
311	20250305	141200	83241966	939	939	939	939	0
312	20250305	141100	83241966	939	939	939	939	0
313	20250305	141000	83241966	939	939	939	939	0
314	20250305	140900	83241966	939	939	939	939	0
315	20250305	140800	83241966	939	939	939	939	2
316	20250305	140700	83240088	939	939	940	939	715
317	20250305	140600	82568553	940	940	940	940	0
318	20250305	140500	82568553	940	940	940	940	1000
319	20250305	140400	81628553	942	936	942	936	9999
320	20250305	140300	72243528	936	936	936	936	0
321	20250305	140200	72243528	936	933	936	933	3000
322	20250305	140100	69438542	933	933	933	933	11
323	20250305	140000	69428279	933	933	933	933	0
324	20250305	135900	69428279	933	932	933	932	2000
325	20250305	135800	67562579	933	933	933	933	0
326	20250305	135700	67562579	933	933	933	933	0
327	20250305	135600	67562579	933	933	933	933	0
328	20250305	135500	67562579	933	933	933	933	0
329	20250305	135400	67562579	933	933	933	933	0
330	20250305	135300	67562579	933	933	933	933	0
331	20250305	135200	67562579	933	933	933	933	0
332	20250305	135100	67562579	933	933	933	933	0
333	20250305	135000	67562579	933	933	933	933	0
334	20250305	134900	67562579	933	933	933	933	0
335	20250305	134800	67562579	933	933	933	933	0
336	20250305	134700	67562579	933	933	933	933	0
337	20250305	134600	67562579	933	933	933	933	0
338	20250305	134500	67562579	933	933	933	933	0
339	20250305	134400	67562579	933	933	933	933	0
340	20250305	134300	67562579	933	933	933	933	0
341	20250305	134200	67562579	933	933	933	933	0
342	20250305	134100	67562579	933	932	933	932	2042
343	20250305	134000	65658427	930	930	930	930	0
344	20250305	133900	65658427	930	930	930	930	0
345	20250305	133800	65658427	930	927	930	927	4000
346	20250305	133700	61939125	927	927	927	927	0
347	20250305	133600	61939125	927	927	927	927	0
348	20250305	133500	61939125	927	927	927	927	0
349	20250305	133400	61939125	927	927	927	927	0
350	20250305	133300	61939125	927	927	927	927	0
351	20250305	133200	61939125	927	927	927	927	0
352	20250305	133100	61939125	927	927	927	927	0
353	20250305	133000	61939125	927	927	927	927	0
354	20250305	132900	61939125	927	927	927	927	0
355	20250305	132800	61939125	927	927	927	927	0
356	20250305	132700	61939125	927	927	927	927	0
357	20250305	132600	61939125	927	927	927	927	0
358	20250305	132500	61939125	927	927	927	927	0
359	20250305	132400	61939125	927	927	927	927	0
360	20250305	132300	61939125	927	927	927	927	0
361	20250305	132200	61939125	927	924	927	924	302
362	20250305	132100	61659921	927	927	927	927	0
363	20250305	132000	61659921	927	927	927	927	0
364	20250305	131900	61659921	927	927	927	927	0
365	20250305	131800	61659921	927	927	927	927	0
366	20250305	131700	61659921	927	927	927	927	0
367	20250305	131600	61659921	927	927	927	927	0
368	20250305	131500	61659921	927	927	927	927	2
369	20250305	131400	61658067	927	927	927	927	0
370	20250305	131300	61658067	927	927	927	927	0
371	20250305	131200	61658067	927	927	927	927	0
372	20250305	131100	61658067	927	927	927	927	9
373	20250305	131000	61649724	927	927	927	927	0
374	20250305	130900	61649724	927	927	927	927	0
375	20250305	130800	61649724	927	927	927	927	1
376	20250305	130700	61648797	923	923	923	923	0
377	20250305	130600	61648797	923	923	923	923	0
378	20250305	130500	61648797	923	923	923	923	0
379	20250305	130400	61648797	923	923	923	923	0
380	20250305	130300	61648797	923	923	923	923	0
381	20250305	130200	61648797	923	923	923	923	0
382	20250305	130100	61648797	923	923	923	923	0
383	20250305	130000	61648797	923	923	923	923	0
384	20250305	125900	61648797	923	923	923	923	0
385	20250305	125800	61648797	923	923	923	923	0
386	20250305	125700	61648797	923	923	923	923	0
387	20250305	125600	61648797	923	923	923	923	0
388	20250305	125500	61648797	923	923	923	923	0
389	20250305	125400	61648797	923	926	926	923	3511
390	20250305	125300	58403144	924	930	930	924	2534
391	20250305	125200	56060554	930	930	930	930	0
392	20250305	125100	56060554	930	930	930	930	0
393	20250305	125000	56060554	930	930	930	930	0
394	20250305	124900	56060554	930	930	930	930	0
395	20250305	124800	56060554	930	930	930	930	0
396	20250305	124700	56060554	930	930	930	930	0
397	20250305	124600	56060554	930	930	930	930	0
398	20250305	124500	56060554	930	930	930	930	0
399	20250305	124400	56060554	930	930	930	930	0
400	20250305	124300	56060554	930	930	930	930	0
401	20250305	124200	56060554	930	930	930	930	0
402	20250305	124100	56060554	930	930	930	930	0
403	20250305	124000	56060554	930	930	930	930	0
404	20250305	123900	56060554	930	930	930	930	0
405	20250305	123800	56060554	930	930	930	930	0
406	20250305	123700	56060554	930	930	930	930	0
407	20250305	123600	56060554	930	930	930	930	0
408	20250305	123500	56060554	930	930	930	930	0
409	20250305	123400	56060554	930	930	930	930	0
410	20250305	123300	56060554	930	926	930	926	7001
411	20250305	123200	49577624	930	930	930	930	0
412	20250305	123100	49577624	930	930	930	930	0
413	20250305	123000	49577624	930	930	930	930	5
414	20250305	122900	49572974	924	924	924	924	0
415	20250305	122800	49572974	924	924	924	924	0
416	20250305	122700	49572974	924	924	924	924	0
417	20250305	122600	49572974	924	924	924	924	0
418	20250305	122500	49572974	924	924	924	924	0
419	20250305	122400	49572974	924	924	924	924	70
420	20250305	122300	49508294	930	930	930	930	0
421	20250305	122200	49508294	930	930	930	930	0
422	20250305	122100	49508294	930	930	930	930	0
423	20250305	122000	49508294	930	930	930	930	0
424	20250305	121900	49508294	930	930	930	930	0
425	20250305	121800	49508294	930	930	930	930	0
426	20250305	121700	49508294	930	930	930	930	0
427	20250305	121600	49508294	930	930	930	930	0
428	20250305	121500	49508294	930	930	930	930	0
429	20250305	121400	49508294	930	930	930	930	0
430	20250305	121300	49508294	930	930	930	930	0
431	20250305	121200	49508294	930	930	930	930	0
432	20250305	121100	49508294	930	930	930	930	0
433	20250305	121000	49508294	930	930	930	930	0
434	20250305	120900	49508294	930	930	930	930	0
435	20250305	120800	49508294	930	930	930	930	3
436	20250305	120700	49505504	930	930	930	930	0
437	20250305	120600	49505504	930	930	930	930	0
438	20250305	120500	49505504	930	930	930	930	0
439	20250305	120400	49505504	930	930	930	930	1
440	20250305	120300	49504574	924	924	924	924	0
441	20250305	120200	49504574	924	924	924	924	0
442	20250305	120100	49504574	924	924	924	924	300
443	20250305	120000	49227374	924	924	924	924	0
444	20250305	115900	49227374	924	925	925	924	212
445	20250305	115800	49031398	933	933	933	933	0
446	20250305	115700	49031398	933	933	933	933	0
447	20250305	115600	49031398	933	933	933	933	0
448	20250305	115500	49031398	933	933	933	933	0
449	20250305	115400	49031398	933	933	933	933	0
450	20250305	115300	49031398	933	933	933	933	0
451	20250305	115200	49031398	933	933	933	933	0
452	20250305	115100	49031398	933	933	933	933	0
453	20250305	115000	49031398	933	933	933	933	0
454	20250305	114900	49031398	933	933	933	933	0
455	20250305	114800	49031398	933	933	933	933	0
456	20250305	114700	49031398	933	933	933	933	0
457	20250305	114600	49031398	933	933	933	933	0
458	20250305	114500	49031398	933	933	933	933	0
459	20250305	114400	49031398	933	933	933	933	0
460	20250305	114300	49031398	933	933	933	933	0
461	20250305	114200	49031398	933	933	933	933	0
462	20250305	114100	49031398	933	933	933	933	0
463	20250305	114000	49031398	933	929	933	929	6001
464	20250305	113900	43442705	929	929	929	929	1
465	20250305	113800	43441776	924	924	924	924	0
466	20250305	113700	43441776	924	924	924	924	0
467	20250305	113600	43441776	924	924	924	924	0
468	20250305	113500	43441776	924	924	924	924	0
469	20250305	113400	43441776	924	924	924	924	0
470	20250305	113300	43441776	924	924	924	924	0
471	20250305	113200	43441776	924	924	924	924	0
472	20250305	113100	43441776	924	924	924	924	0
473	20250305	113000	43441776	924	924	924	924	0
474	20250305	112900	43441776	924	926	926	924	993
475	20250305	112800	42524183	926	926	926	926	0
476	20250305	112700	42524183	926	926	926	926	0
477	20250305	112600	42524183	926	926	926	926	0
478	20250305	112500	42524183	926	926	926	926	0
479	20250305	112400	42524183	926	926	926	926	0
480	20250305	112300	42524183	926	926	926	926	0
481	20250305	112200	42524183	926	926	926	926	0
482	20250305	112100	42524183	926	926	926	926	0
483	20250305	112000	42524183	926	926	926	926	0
484	20250305	111900	42524183	926	926	926	926	0
485	20250305	111800	42524183	926	926	926	926	0
486	20250305	111700	42524183	926	926	926	926	0
487	20250305	111600	42524183	926	926	926	926	0
488	20250305	111500	42524183	926	926	926	926	0
489	20250305	111400	42524183	926	926	926	926	0
490	20250305	111300	42524183	926	926	926	926	0
491	20250305	111200	42524183	926	926	926	926	0
492	20250305	111100	42524183	926	926	926	926	0
493	20250305	111000	42524183	926	926	926	926	0
494	20250305	110900	42524183	926	926	926	926	1
495	20250305	110800	42523257	927	927	927	927	0
496	20250305	110700	42523257	927	927	927	927	0
497	20250305	110600	42523257	927	927	927	927	0
498	20250305	110500	42523257	927	927	927	927	0
499	20250305	110400	42523257	927	927	927	927	0
500	20250305	110300	42523257	927	927	927	927	0
501	20250305	110200	42523257	927	927	927	927	0
502	20250305	110100	42523257	927	927	927	927	0
503	20250305	110000	42523257	927	927	927	927	0
504	20250305	105900	42523257	927	927	927	927	0
505	20250305	105800	42523257	927	927	927	927	0
506	20250305	105700	42523257	927	927	927	927	0
507	20250305	105600	42523257	927	927	927	927	0
508	20250305	105500	42523257	927	927	927	927	0
509	20250305	105400	42523257	927	927	927	927	0
510	20250305	105300	42523257	927	927	927	927	1
511	20250305	105200	42522330	927	927	927	927	0
512	20250305	105100	42522330	927	927	927	927	0
513	20250305	105000	42522330	927	927	927	927	0
514	20250305	104900	42522330	927	927	927	927	0
515	20250305	104800	42522330	927	927	927	927	14
516	20250305	104700	42509352	927	927	927	927	0
517	20250305	104600	42509352	927	927	927	927	1
518	20250305	104500	42508425	929	929	929	929	0
519	20250305	104400	42508425	929	929	929	929	0
520	20250305	104300	42508425	929	929	929	929	0
521	20250305	104200	42508425	929	929	929	929	0
522	20250305	104100	42508425	929	929	929	929	0
523	20250305	104000	42508425	929	929	929	929	0
524	20250305	103900	42508425	929	929	929	929	0
525	20250305	103800	42508425	929	929	929	929	0
526	20250305	103700	42508425	929	929	929	929	0
527	20250305	103600	42508425	929	929	929	929	0
528	20250305	103500	42508425	929	929	929	929	0
529	20250305	103400	42508425	929	929	929	929	0
530	20250305	103300	42508425	929	929	929	929	0
531	20250305	103200	42508425	929	929	929	929	0
532	20250305	103100	42508425	929	929	929	929	0
533	20250305	103000	42508425	929	929	929	929	0
534	20250305	102900	42508425	929	929	929	929	0
535	20250305	102800	42508425	929	929	929	929	0
536	20250305	102700	42508425	929	929	929	929	0
537	20250305	102600	42508425	929	929	929	929	0
538	20250305	102500	42508425	929	929	929	929	0
539	20250305	102400	42508425	929	929	929	929	0
540	20250305	102300	42508425	929	929	929	929	1
541	20250305	102200	42507496	931	931	931	931	0
542	20250305	102100	42507496	931	931	931	931	0
543	20250305	102000	42507496	931	931	931	931	0
544	20250305	101900	42507496	931	931	931	931	0
545	20250305	101800	42507496	931	931	931	931	0
546	20250305	101700	42507496	931	931	931	931	0
547	20250305	101600	42507496	931	931	931	931	100
548	20250305	101500	42414396	924	927	927	924	5879
549	20250305	101400	36975355	928	932	934	928	4203
550	20250305	101300	33068357	933	933	933	933	100
551	20250305	101200	32975057	938	938	938	938	0
552	20250305	101100	32975057	938	938	938	938	0
553	20250305	101000	32975057	938	938	938	938	0
554	20250305	100900	32975057	938	938	938	938	0
555	20250305	100800	32975057	938	929	938	929	1258
556	20250305	100700	31805209	925	930	930	925	4
557	20250305	100600	31801494	925	930	930	925	261
558	20250305	100500	31558769	930	930	930	930	1
559	20250305	100400	31557839	938	938	938	938	0
560	20250305	100300	31557839	938	938	938	938	0
561	20250305	100200	31557839	938	938	938	938	212
562	20250305	100100	31358983	939	939	939	939	0
563	20250305	100000	31358983	939	939	939	939	0
564	20250305	095900	31358983	939	939	939	939	1000
565	20250305	095800	30419983	939	938	939	938	1000
566	20250305	095700	29481404	938	931	938	931	150
567	20250305	095600	29341213	935	935	935	935	1
568	20250305	095500	29340278	926	926	926	926	0
569	20250305	095400	29340278	926	926	926	926	1
570	20250305	095300	29339352	935	935	935	935	0
571	20250305	095200	29339352	935	935	935	935	0
572	20250305	095100	29339352	935	935	935	935	0
573	20250305	095000	29339352	935	935	935	935	0
574	20250305	094900	29339352	935	935	935	935	0
575	20250305	094800	29339352	935	935	935	935	103
576	20250305	094700	29243047	927	934	939	927	711
577	20250305	094600	28579250	934	932	934	932	1001
578	20250305	094500	27644910	924	932	933	924	117
579	20250305	094400	27536769	931	931	931	931	0
580	20250305	094300	27536769	931	931	931	931	200
581	20250305	094200	27350569	931	931	931	931	0
582	20250305	094100	27350569	931	931	931	931	0
583	20250305	094000	27350569	931	931	931	931	0
584	20250305	093900	27350569	931	931	931	931	0
585	20250305	093800	27350569	931	931	931	931	0
586	20250305	093700	27350569	931	929	931	929	6001
587	20250305	093600	21764949	928	928	928	928	2000
588	20250305	093500	19908949	928	928	928	928	13651
589	20250305	093400	7240821	928	927	928	927	1400
590	20250305	093300	5942142	928	928	928	928	0
591	20250305	093200	5942142	928	928	928	928	0
592	20250305	093100	5942142	928	922	928	922	5550
593	20250305	093000	801086	922	922	922	922	0
594	20250305	092900	801086	922	922	922	922	0
595	20250305	092800	801086	922	922	922	922	512
596	20250305	092700	329022	922	922	922	922	0
597	20250305	092600	329022	922	922	922	922	0
598	20250305	092500	329022	922	922	922	922	0
599	20250305	092400	329022	922	922	922	922	0
600	20250305	092300	329022	922	922	922	922	0
601	20250305	092200	329022	922	922	922	922	0
602	20250305	092100	329022	922	922	922	922	1
603	20250305	092000	328100	919	919	919	919	0
604	20250305	091900	328100	919	919	919	919	0
605	20250305	091800	328100	919	919	919	919	0
606	20250305	091700	328100	919	919	919	919	350
607	20250305	091600	6450	922	922	922	922	0
608	20250305	091500	6450	922	922	922	922	0
609	20250305	091400	6450	922	922	922	922	0
610	20250305	091300	6450	922	922	922	922	0
611	20250305	091200	6450	922	922	922	922	1
612	20250305	091100	5528	919	919	919	919	0
613	20250305	091000	5528	919	919	919	919	0
614	20250305	090900	5528	919	919	919	919	0
615	20250305	090800	5528	919	919	919	919	0
616	20250305	090700	5528	919	921	921	919	2
617	20250305	090600	3688	922	922	922	922	0
618	20250305	090500	3688	922	922	922	922	0
619	20250305	090400	3688	922	922	922	922	0
620	20250305	090300	3688	922	922	922	922	0
621	20250305	090200	3688	922	922	922	922	3
622	20250305	090100	922	922	922	922	922	0
623	20250305	090000	922	922	922	922	922	1