KissMeData/303030/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212000	39938351	999	999	999	999	614
3	20250304	211900	39938351	999	999	999	999	0
4	20250304	211800	39938351	999	999	999	999	0
5	20250304	211700	39938351	999	999	999	999	0
6	20250304	211600	39938351	999	999	999	999	0
7	20250304	211500	39938351	999	999	999	999	0
8	20250304	211400	39938351	999	999	999	999	0
9	20250304	211300	39938351	999	999	999	999	0
10	20250304	211200	39938351	999	999	999	999	0
11	20250304	211100	39938351	999	999	999	999	0
12	20250304	211000	39938351	999	999	999	999	0
13	20250304	210900	39938351	999	999	999	999	0
14	20250304	210800	39938351	999	999	999	999	0
15	20250304	210700	39938351	999	999	999	999	0
16	20250304	210600	39938351	999	999	999	999	0
17	20250304	210500	39938351	999	999	999	999	0
18	20250304	210400	39938351	999	999	999	999	0
19	20250304	210300	39938351	999	999	999	999	0
20	20250304	210200	39938351	999	999	999	999	0
21	20250304	210100	39938351	999	999	999	999	0
22	20250304	210000	39938351	999	999	999	999	0
23	20250304	205900	39938351	999	999	999	999	0
24	20250304	205800	39938351	999	999	999	999	0
25	20250304	205700	39938351	999	999	999	999	0
26	20250304	205600	39938351	999	999	999	999	0
27	20250304	205500	39938351	999	999	999	999	0
28	20250304	205400	39938351	999	999	999	999	0
29	20250304	205300	39938351	999	999	999	999	0
30	20250304	205200	39938351	999	999	999	999	0
31	20250304	205100	39938351	999	999	999	999	0
32	20250304	205000	39938351	999	999	999	999	614
33	20250304	204900	39938351	999	999	999	999	0
34	20250304	204800	39938351	999	999	999	999	0
35	20250304	204700	39938351	999	999	999	999	0
36	20250304	204600	39938351	999	999	999	999	0
37	20250304	204500	39938351	999	999	999	999	0
38	20250304	204400	39938351	999	999	999	999	0
39	20250304	204300	39938351	999	999	999	999	0
40	20250304	204200	39938351	999	999	999	999	0
41	20250304	204100	39938351	999	999	999	999	0
42	20250304	204000	39938351	999	999	999	999	0
43	20250304	203900	39938351	999	999	999	999	0
44	20250304	203800	39938351	999	999	999	999	0
45	20250304	203700	39938351	999	999	999	999	0
46	20250304	203600	39938351	999	999	999	999	0
47	20250304	203500	39938351	999	999	999	999	0
48	20250304	203400	39938351	999	999	999	999	0
49	20250304	203300	39938351	999	999	999	999	0
50	20250304	203200	39938351	999	999	999	999	0
51	20250304	203100	39938351	999	999	999	999	0
52	20250304	203000	39938351	999	999	999	999	0
53	20250304	202900	39938351	999	999	999	999	0
54	20250304	202800	39938351	999	999	999	999	0
55	20250304	202700	39938351	999	999	999	999	0
56	20250304	202600	39938351	999	999	999	999	0
57	20250304	202500	39938351	999	999	999	999	0
58	20250304	202400	39938351	999	999	999	999	0
59	20250304	202300	39938351	999	999	999	999	0
60	20250304	202200	39938351	999	999	999	999	0
61	20250304	202100	39938351	999	999	999	999	0
62	20250304	202000	39938351	999	999	999	999	614
63	20250304	201900	39938351	999	999	999	999	0
64	20250304	201800	39938351	999	999	999	999	0
65	20250304	201700	39938351	999	999	999	999	0
66	20250304	201600	39938351	999	999	999	999	0
67	20250304	201500	39938351	999	999	999	999	0
68	20250304	201400	39938351	999	999	999	999	0
69	20250304	201300	39938351	999	999	999	999	0
70	20250304	201200	39938351	999	999	999	999	0
71	20250304	201100	39938351	999	999	999	999	0
72	20250304	201000	39938351	999	999	999	999	0
73	20250304	200900	39938351	999	999	999	999	0
74	20250304	200800	39938351	999	999	999	999	0
75	20250304	200700	39938351	999	999	999	999	0
76	20250304	200600	39938351	999	999	999	999	0
77	20250304	200500	39938351	999	999	999	999	0
78	20250304	200400	39938351	999	999	999	999	0
79	20250304	200300	39938351	999	999	999	999	0
80	20250304	200200	39938351	999	999	999	999	0
81	20250304	200100	39938351	999	999	999	999	0
82	20250304	200000	39938351	999	999	999	999	0
83	20250304	195900	39938351	999	999	999	999	0
84	20250304	195800	39938351	999	999	999	999	0
85	20250304	195700	39938351	999	999	999	999	0
86	20250304	195600	39938351	999	999	999	999	0
87	20250304	195500	39938351	999	999	999	999	0
88	20250304	195400	39938351	999	999	999	999	0
89	20250304	195300	39938351	999	999	999	999	0
90	20250304	195200	39938351	999	999	999	999	0
91	20250304	195100	39938351	999	999	999	999	0
92	20250304	195000	39938351	999	999	999	999	614
93	20250304	194900	39938351	999	999	999	999	0
94	20250304	194800	39938351	999	999	999	999	0
95	20250304	194700	39938351	999	999	999	999	0
96	20250304	194600	39938351	999	999	999	999	0
97	20250304	194500	39938351	999	999	999	999	0
98	20250304	194400	39938351	999	999	999	999	0
99	20250304	194300	39938351	999	999	999	999	0
100	20250304	194200	39938351	999	999	999	999	0
101	20250304	194100	39938351	999	999	999	999	0
102	20250304	194000	39938351	999	999	999	999	0
103	20250304	193900	39938351	999	999	999	999	0
104	20250304	193800	39938351	999	999	999	999	0
105	20250304	193700	39938351	999	999	999	999	0
106	20250304	193600	39938351	999	999	999	999	0
107	20250304	193500	39938351	999	999	999	999	0
108	20250304	193400	39938351	999	999	999	999	0
109	20250304	193300	39938351	999	999	999	999	0
110	20250304	193200	39938351	999	999	999	999	0
111	20250304	193100	39938351	999	999	999	999	0
112	20250304	193000	39938351	999	999	999	999	0
113	20250304	192900	39938351	999	999	999	999	0
114	20250304	192800	39938351	999	999	999	999	0
115	20250304	192700	39938351	999	999	999	999	0
116	20250304	192600	39938351	999	999	999	999	0
117	20250304	192500	39938351	999	999	999	999	0
118	20250304	192400	39938351	999	999	999	999	0
119	20250304	192300	39938351	999	999	999	999	0
120	20250304	192200	39938351	999	999	999	999	0
121	20250304	192100	39938351	999	999	999	999	0
122	20250304	192000	39938351	999	999	999	999	614
123	20250304	191900	39938351	999	999	999	999	0
124	20250304	191800	39938351	999	999	999	999	0
125	20250304	191700	39938351	999	999	999	999	0
126	20250304	191600	39938351	999	999	999	999	0
127	20250304	191500	39938351	999	999	999	999	0
128	20250304	191400	39938351	999	999	999	999	0
129	20250304	191300	39938351	999	999	999	999	0
130	20250304	191200	39938351	999	999	999	999	0
131	20250304	191100	39938351	999	999	999	999	0
132	20250304	191000	39938351	999	999	999	999	0
133	20250304	190900	39938351	999	999	999	999	0
134	20250304	190800	39938351	999	999	999	999	0
135	20250304	190700	39938351	999	999	999	999	0
136	20250304	190600	39938351	999	999	999	999	0
137	20250304	190500	39938351	999	999	999	999	0
138	20250304	190400	39938351	999	999	999	999	0
139	20250304	190300	39938351	999	999	999	999	0
140	20250304	190200	39938351	999	999	999	999	0
141	20250304	190100	39938351	999	999	999	999	0
142	20250304	190000	39938351	999	999	999	999	0
143	20250304	185900	39938351	999	999	999	999	0
144	20250304	185800	39938351	999	999	999	999	0
145	20250304	185700	39938351	999	999	999	999	0
146	20250304	185600	39938351	999	999	999	999	0
147	20250304	185500	39938351	999	999	999	999	0
148	20250304	185400	39938351	999	999	999	999	0
149	20250304	185300	39938351	999	999	999	999	0
150	20250304	185200	39938351	999	999	999	999	0
151	20250304	185100	39938351	999	999	999	999	0
152	20250304	185000	39938351	999	999	999	999	614
153	20250304	184900	39938351	999	999	999	999	0
154	20250304	184800	39938351	999	999	999	999	0
155	20250304	184700	39938351	999	999	999	999	0
156	20250304	184600	39938351	999	999	999	999	0
157	20250304	184500	39938351	999	999	999	999	0
158	20250304	184400	39938351	999	999	999	999	0
159	20250304	184300	39938351	999	999	999	999	0
160	20250304	184200	39938351	999	999	999	999	0
161	20250304	184100	39938351	999	999	999	999	0
162	20250304	184000	39938351	999	999	999	999	0
163	20250304	183900	39938351	999	999	999	999	0
164	20250304	183800	39938351	999	999	999	999	0
165	20250304	183700	39938351	999	999	999	999	0
166	20250304	183600	39938351	999	999	999	999	0
167	20250304	183500	39938351	999	999	999	999	0
168	20250304	183400	39938351	999	999	999	999	0
169	20250304	183300	39938351	999	999	999	999	0
170	20250304	183200	39938351	999	999	999	999	0
171	20250304	183100	39938351	999	999	999	999	0
172	20250304	183000	39938351	999	999	999	999	0
173	20250304	182900	39938351	999	999	999	999	0
174	20250304	182800	39938351	999	999	999	999	0
175	20250304	182700	39938351	999	999	999	999	0
176	20250304	182600	39938351	999	999	999	999	0
177	20250304	182500	39938351	999	999	999	999	0
178	20250304	182400	39938351	999	999	999	999	0
179	20250304	182300	39938351	999	999	999	999	0
180	20250304	182200	39938351	999	999	999	999	0
181	20250304	182100	39938351	999	999	999	999	0
182	20250304	182000	39938351	999	999	999	999	614
183	20250304	181900	39938351	999	999	999	999	0
184	20250304	181800	39938351	999	999	999	999	0
185	20250304	181700	39938351	999	999	999	999	0
186	20250304	181600	39938351	999	999	999	999	0
187	20250304	181500	39938351	999	999	999	999	0
188	20250304	181400	39938351	999	999	999	999	0
189	20250304	181300	39938351	999	999	999	999	0
190	20250304	181200	39938351	999	999	999	999	0
191	20250304	181100	39938351	999	999	999	999	0
192	20250304	181000	39938351	999	999	999	999	0
193	20250304	180900	39938351	999	999	999	999	0
194	20250304	180800	39938351	999	999	999	999	0
195	20250304	180700	39938351	999	999	999	999	0
196	20250304	180600	39938351	999	999	999	999	0
197	20250304	180500	39938351	999	999	999	999	0
198	20250304	180400	39938351	999	999	999	999	0
199	20250304	180300	39938351	999	999	999	999	0
200	20250304	180200	39938351	999	999	999	999	0
201	20250304	180100	39938351	999	999	999	999	0
202	20250304	180000	39938351	999	999	999	999	0
203	20250304	175900	39938351	999	999	999	999	0
204	20250304	175800	39938351	999	999	999	999	0
205	20250304	175700	39938351	999	999	999	999	0
206	20250304	175600	39938351	999	999	999	999	0
207	20250304	175500	39938351	999	999	999	999	0
208	20250304	175400	39938351	999	999	999	999	0
209	20250304	175300	39938351	999	999	999	999	0
210	20250304	175200	39938351	999	999	999	999	0
211	20250304	175100	39938351	999	999	999	999	0
212	20250304	175000	39938351	999	999	999	999	614
213	20250304	174900	39938351	999	999	999	999	0
214	20250304	174800	39938351	999	999	999	999	0
215	20250304	174700	39938351	999	999	999	999	0
216	20250304	174600	39938351	999	999	999	999	0
217	20250304	174500	39938351	999	999	999	999	0
218	20250304	174400	39938351	999	999	999	999	0
219	20250304	174300	39938351	999	999	999	999	0
220	20250304	174200	39938351	999	999	999	999	0
221	20250304	174100	39938351	999	999	999	999	0
222	20250304	174000	39938351	999	999	999	999	0
223	20250304	173900	39938351	999	999	999	999	0
224	20250304	173800	39938351	999	999	999	999	0
225	20250304	173700	39938351	999	999	999	999	0
226	20250304	173600	39938351	999	999	999	999	0
227	20250304	173500	39938351	999	999	999	999	0
228	20250304	173400	39938351	999	999	999	999	0
229	20250304	173300	39938351	999	999	999	999	0
230	20250304	173200	39938351	999	999	999	999	0
231	20250304	173100	39938351	999	999	999	999	0
232	20250304	173000	39938351	999	999	999	999	0
233	20250304	172900	39938351	999	999	999	999	0
234	20250304	172800	39938351	999	999	999	999	0
235	20250304	172700	39938351	999	999	999	999	0
236	20250304	172600	39938351	999	999	999	999	0
237	20250304	172500	39938351	999	999	999	999	0
238	20250304	172400	39938351	999	999	999	999	0
239	20250304	172300	39938351	999	999	999	999	0
240	20250304	172200	39938351	999	999	999	999	0
241	20250304	172100	39938351	999	999	999	999	0
242	20250304	172000	39938351	999	999	999	999	614
243	20250304	171900	39938351	999	999	999	999	0
244	20250304	171800	39938351	999	999	999	999	0
245	20250304	171700	39938351	999	999	999	999	0
246	20250304	171600	39938351	999	999	999	999	0
247	20250304	171500	39938351	999	999	999	999	0
248	20250304	171400	39938351	999	999	999	999	0
249	20250304	171300	39938351	999	999	999	999	0
250	20250304	171200	39938351	999	999	999	999	0
251	20250304	171100	39938351	999	999	999	999	0
252	20250304	171000	39938351	999	999	999	999	0
253	20250304	170900	39938351	999	999	999	999	0
254	20250304	170800	39938351	999	999	999	999	0
255	20250304	170700	39938351	999	999	999	999	0
256	20250304	170600	39938351	999	999	999	999	0
257	20250304	170500	39938351	999	999	999	999	0
258	20250304	170400	39938351	999	999	999	999	0
259	20250304	170300	39938351	999	999	999	999	0
260	20250304	170200	39938351	999	999	999	999	0
261	20250304	170100	39938351	999	999	999	999	0
262	20250304	170000	39938351	999	999	999	999	0
263	20250304	165900	39938351	999	999	999	999	0
264	20250304	165800	39938351	999	999	999	999	0
265	20250304	165700	39938351	999	999	999	999	0
266	20250304	165600	39938351	999	999	999	999	0
267	20250304	165500	39938351	999	999	999	999	0
268	20250304	165400	39938351	999	999	999	999	0
269	20250304	165300	39938351	999	999	999	999	0
270	20250304	165200	39938351	999	999	999	999	0
271	20250304	165100	39938351	999	999	999	999	0
272	20250304	165000	39938351	999	999	999	999	614
273	20250304	164900	39938351	999	999	999	999	0
274	20250304	164800	39938351	999	999	999	999	0
275	20250304	164700	39938351	999	999	999	999	0
276	20250304	164600	39938351	999	999	999	999	0
277	20250304	164500	39938351	999	999	999	999	0
278	20250304	164400	39938351	999	999	999	999	0
279	20250304	164300	39938351	999	999	999	999	0
280	20250304	164200	39938351	999	999	999	999	0
281	20250304	164100	39938351	999	999	999	999	0
282	20250304	164000	39938351	999	999	999	999	0
283	20250304	163900	39938351	999	999	999	999	0
284	20250304	163800	39938351	999	999	999	999	0
285	20250304	163700	39938351	999	999	999	999	0
286	20250304	163600	39938351	999	999	999	999	0
287	20250304	163500	39938351	999	999	999	999	0
288	20250304	163400	39938351	999	999	999	999	0
289	20250304	163300	39938351	999	999	999	999	0
290	20250304	163200	39938351	999	999	999	999	0
291	20250304	163100	39938351	999	999	999	999	0
292	20250304	163000	39938351	999	999	999	999	0
293	20250304	162900	39938351	999	999	999	999	0
294	20250304	162800	39938351	999	999	999	999	0
295	20250304	162700	39938351	999	999	999	999	0
296	20250304	162600	39938351	999	999	999	999	0
297	20250304	162500	39938351	999	999	999	999	0
298	20250304	162400	39938351	999	999	999	999	0
299	20250304	162300	39938351	999	999	999	999	0
300	20250304	162200	39938351	999	999	999	999	0
301	20250304	162100	39938351	999	999	999	999	0
302	20250304	162000	39938351	999	999	999	999	614
303	20250304	161900	39938351	999	999	999	999	0
304	20250304	161800	39938351	999	999	999	999	0
305	20250304	161700	39938351	999	999	999	999	0
306	20250304	161600	39938351	999	999	999	999	0
307	20250304	161500	39938351	999	999	999	999	0
308	20250304	161400	39938351	999	999	999	999	0
309	20250304	161300	39938351	999	999	999	999	0
310	20250304	161200	39938351	999	999	999	999	0
311	20250304	161100	39938351	999	999	999	999	0
312	20250304	161000	39938351	999	999	999	999	0
313	20250304	160900	39938351	999	999	999	999	0
314	20250304	160800	39938351	999	999	999	999	0
315	20250304	160700	39938351	999	999	999	999	0
316	20250304	160600	39938351	999	999	999	999	0
317	20250304	160500	39938351	999	999	999	999	0
318	20250304	160400	39938351	999	999	999	999	0
319	20250304	160300	39938351	999	999	999	999	0
320	20250304	160200	39938351	999	999	999	999	0
321	20250304	160100	39938351	999	999	999	999	0
322	20250304	160000	39938351	999	999	999	999	0
323	20250304	155900	39938351	999	999	999	999	0
324	20250304	155800	39938351	999	999	999	999	0
325	20250304	155700	39938351	999	999	999	999	0
326	20250304	155600	39938351	999	999	999	999	0
327	20250304	155500	39938351	999	999	999	999	0
328	20250304	155400	39938351	999	999	999	999	0
329	20250304	155300	39938351	999	999	999	999	0
330	20250304	155200	39938351	999	999	999	999	0
331	20250304	155100	39938351	999	999	999	999	0
332	20250304	155000	39938351	999	999	999	999	614
333	20250304	154900	39938351	999	999	999	999	0
334	20250304	154800	39938351	999	999	999	999	0
335	20250304	154700	39938351	999	999	999	999	0
336	20250304	154600	39938351	999	999	999	999	0
337	20250304	154500	39938351	999	999	999	999	0
338	20250304	154400	39938351	999	999	999	999	0
339	20250304	154300	39938351	999	999	999	999	0
340	20250304	154200	39938351	999	999	999	999	0
341	20250304	154100	39938351	999	999	999	999	0
342	20250304	154000	39938351	999	999	999	999	0
343	20250304	153900	39938351	999	999	999	999	0
344	20250304	153800	39938351	999	999	999	999	0
345	20250304	153700	39938351	999	999	999	999	0
346	20250304	153600	39938351	999	999	999	999	0
347	20250304	153500	39938351	999	999	999	999	0
348	20250304	153400	39938351	999	999	999	999	0
349	20250304	153300	39938351	999	999	999	999	0
350	20250304	153200	39938351	999	999	999	999	0
351	20250304	153100	39938351	999	999	999	999	0
352	20250304	153000	39938351	999	999	999	999	614
353	20250304	152900	39324965	995	995	995	995	0
354	20250304	152800	39324965	995	995	995	995	0
355	20250304	152700	39324965	995	995	995	995	0
356	20250304	152600	39324965	995	995	995	995	0
357	20250304	152500	39324965	995	995	995	995	0
358	20250304	152400	39324965	995	995	995	995	0
359	20250304	152300	39324965	995	995	995	995	0
360	20250304	152200	39324965	995	995	995	995	0
361	20250304	152100	39324965	995	995	995	995	0
362	20250304	152000	39324965	995	995	995	995	0
363	20250304	151900	39324965	995	995	995	995	0
364	20250304	151800	39324965	995	995	995	995	0
365	20250304	151700	39324965	995	995	995	995	0
366	20250304	151600	39324965	995	995	995	995	17
367	20250304	151500	39308050	997	997	997	997	0
368	20250304	151400	39308050	997	997	997	997	0
369	20250304	151300	39308050	997	997	997	997	0
370	20250304	151200	39308050	997	997	997	997	0
371	20250304	151100	39308050	997	997	997	997	0
372	20250304	151000	39308050	997	997	997	997	0
373	20250304	150900	39308050	997	997	997	997	0
374	20250304	150800	39308050	997	997	997	997	20
375	20250304	150700	39288110	998	998	998	998	0
376	20250304	150600	39288110	998	998	998	998	0
377	20250304	150500	39288110	998	998	998	998	0
378	20250304	150400	39288110	998	997	998	997	370
379	20250304	150300	38919219	997	997	997	997	0
380	20250304	150200	38919219	997	997	997	997	0
381	20250304	150100	38919219	997	997	997	997	0
382	20250304	150000	38919219	997	997	997	997	2000
383	20250304	145900	36925219	997	986	997	982	193
384	20250304	145800	36735326	987	989	989	987	212
385	20250304	145700	36525878	990	991	991	990	306
386	20250304	145600	36222638	993	993	993	993	6
387	20250304	145500	36216680	996	996	996	996	0
388	20250304	145400	36216680	996	996	996	996	0
389	20250304	145300	36216680	996	996	996	996	0
390	20250304	145200	36216680	996	996	996	996	0
391	20250304	145100	36216680	996	996	996	996	0
392	20250304	145000	36216680	996	994	996	994	2
393	20250304	144900	36214690	998	998	998	998	0
394	20250304	144800	36214690	998	998	998	998	0
395	20250304	144700	36214690	998	998	998	998	0
396	20250304	144600	36214690	998	998	998	998	0
397	20250304	144500	36214690	998	998	998	998	0
398	20250304	144400	36214690	998	998	998	998	0
399	20250304	144300	36214690	998	998	998	998	0
400	20250304	144200	36214690	998	998	998	998	0
401	20250304	144100	36214690	998	996	998	995	11
402	20250304	144000	36203737	998	998	998	998	0
403	20250304	143900	36203737	998	998	998	998	0
404	20250304	143800	36203737	998	998	998	998	0
405	20250304	143700	36203737	998	998	998	998	0
406	20250304	143600	36203737	998	998	998	998	0
407	20250304	143500	36203737	998	998	998	998	0
408	20250304	143400	36203737	998	998	998	998	0
409	20250304	143300	36203737	998	998	998	998	0
410	20250304	143200	36203737	998	998	998	998	0
411	20250304	143100	36203737	998	998	998	998	0
412	20250304	143000	36203737	998	993	998	993	13
413	20250304	142900	36190794	998	998	998	994	10
414	20250304	142800	36180837	996	994	998	993	20
415	20250304	142700	36160939	999	999	999	999	0
416	20250304	142600	36160939	999	999	999	999	0
417	20250304	142500	36160939	999	999	999	999	0
418	20250304	142400	36160939	999	998	999	998	51
419	20250304	142300	36110040	999	999	999	999	0
420	20250304	142200	36110040	999	999	999	999	0
421	20250304	142100	36110040	999	999	999	999	0
422	20250304	142000	36110040	999	999	999	999	0
423	20250304	141900	36110040	999	999	999	999	0
424	20250304	141800	36110040	999	999	999	999	0
425	20250304	141700	36110040	999	994	999	994	108
426	20250304	141600	36002268	993	991	993	991	1304
427	20250304	141500	34710000	991	991	991	991	550
428	20250304	141400	34164950	991	991	991	991	0
429	20250304	141300	34164950	991	991	991	991	800
430	20250304	141200	33372150	991	991	991	991	0
431	20250304	141100	33372150	991	988	991	987	4
432	20250304	141000	33368197	991	991	991	991	0
433	20250304	140900	33368197	991	991	991	991	0
434	20250304	140800	33368197	991	991	991	991	340
435	20250304	140700	33031257	991	991	991	991	0
436	20250304	140600	33031257	991	988	991	988	71
437	20250304	140500	32960969	987	987	987	987	0
438	20250304	140400	32960969	987	987	987	987	0
439	20250304	140300	32960969	987	985	987	985	261
440	20250304	140200	32703881	985	985	985	985	0
441	20250304	140100	32703881	985	985	985	985	0
442	20250304	140000	32703881	985	985	985	985	0
443	20250304	135900	32703881	985	985	985	985	1
444	20250304	135800	32702896	985	984	985	984	2
445	20250304	135700	32700927	983	983	983	983	11
446	20250304	135600	32690114	983	982	983	982	1135
447	20250304	135500	31574536	982	982	982	982	0
448	20250304	135400	31574536	982	982	982	982	585
449	20250304	135300	31000066	982	982	982	982	0
450	20250304	135200	31000066	982	980	982	980	11
451	20250304	135100	30989284	980	980	980	980	20
452	20250304	135000	30969684	982	982	982	982	100
453	20250304	134900	30871484	982	982	982	982	0
454	20250304	134800	30871484	982	982	982	982	0
455	20250304	134700	30871484	982	982	982	982	0
456	20250304	134600	30871484	982	982	982	982	0
457	20250304	134500	30871484	982	982	982	982	0
458	20250304	134400	30871484	982	982	982	982	0
459	20250304	134300	30871484	982	981	982	981	347
460	20250304	134200	30530817	981	981	981	981	1
461	20250304	134100	30529836	980	980	980	980	1
462	20250304	134000	30528856	981	981	981	981	0
463	20250304	133900	30528856	981	981	981	981	0
464	20250304	133800	30528856	981	981	981	981	0
465	20250304	133700	30528856	981	981	981	981	10
466	20250304	133600	30519046	981	981	981	981	1
467	20250304	133500	30518065	983	983	983	983	0
468	20250304	133400	30518065	983	983	983	983	0
469	20250304	133300	30518065	983	983	983	983	0
470	20250304	133200	30518065	983	983	983	983	0
471	20250304	133100	30518065	983	983	983	983	0
472	20250304	133000	30518065	983	983	983	983	0
473	20250304	132900	30518065	983	983	983	983	0
474	20250304	132800	30518065	983	983	983	983	0
475	20250304	132700	30518065	983	983	983	983	0
476	20250304	132600	30518065	983	981	983	981	2
477	20250304	132500	30516101	980	980	980	980	0
478	20250304	132400	30516101	980	980	980	980	1
479	20250304	132300	30515121	980	980	980	980	0
480	20250304	132200	30515121	980	980	980	980	0
481	20250304	132100	30515121	980	980	980	980	0
482	20250304	132000	30515121	980	980	980	980	0
483	20250304	131900	30515121	980	980	980	980	0
484	20250304	131800	30515121	980	979	980	979	19
485	20250304	131700	30496519	979	979	979	979	0
486	20250304	131600	30496519	979	979	979	979	2
487	20250304	131500	30494561	981	981	981	981	0
488	20250304	131400	30494561	981	981	981	981	3
489	20250304	131300	30491618	983	981	983	973	193
490	20250304	131200	30303391	983	983	983	983	0
491	20250304	131100	30303391	983	983	983	983	0
492	20250304	131000	30303391	983	983	983	983	0
493	20250304	130900	30303391	983	983	983	983	0
494	20250304	130800	30303391	983	983	983	983	0
495	20250304	130700	30303391	983	979	983	979	2
496	20250304	130600	30301429	978	978	978	978	0
497	20250304	130500	30301429	978	978	978	978	0
498	20250304	130400	30301429	978	978	978	978	0
499	20250304	130300	30301429	978	978	978	978	0
500	20250304	130200	30301429	978	978	978	978	0
501	20250304	130100	30301429	978	978	978	978	0
502	20250304	130000	30301429	978	978	978	978	0
503	20250304	125900	30301429	978	978	978	978	0
504	20250304	125800	30301429	978	978	978	978	1
505	20250304	125700	30300451	977	977	977	977	0
506	20250304	125600	30300451	977	977	977	977	0
507	20250304	125500	30300451	977	977	977	977	0
508	20250304	125400	30300451	977	977	977	977	0
509	20250304	125300	30300451	977	976	977	976	2
510	20250304	125200	30298498	975	975	975	975	0
511	20250304	125100	30298498	975	975	975	975	0
512	20250304	125000	30298498	975	975	975	975	0
513	20250304	124900	30298498	975	975	975	975	0
514	20250304	124800	30298498	975	975	975	975	1
515	20250304	124700	30297523	972	972	972	972	0
516	20250304	124600	30297523	972	972	972	972	0
517	20250304	124500	30297523	972	972	972	972	728
518	20250304	124400	29589907	973	973	973	973	0
519	20250304	124300	29589907	973	973	973	973	21
520	20250304	124200	29569474	973	973	973	973	129
521	20250304	124100	29443957	973	973	973	973	919
522	20250304	124000	28549770	973	973	973	973	0
523	20250304	123900	28549770	973	973	973	973	2451
524	20250304	123800	26164947	973	973	973	973	100
525	20250304	123700	26067647	973	973	973	973	0
526	20250304	123600	26067647	973	973	973	973	100
527	20250304	123500	25970347	972	972	972	972	0
528	20250304	123400	25970347	972	972	972	972	1
529	20250304	123300	25969375	973	973	973	973	0
530	20250304	123200	25969375	973	973	973	973	0
531	20250304	123100	25969375	973	973	973	973	0
532	20250304	123000	25969375	973	973	973	973	0
533	20250304	122900	25969375	973	973	973	973	0
534	20250304	122800	25969375	973	973	973	973	0
535	20250304	122700	25969375	973	973	973	973	0
536	20250304	122600	25969375	973	973	973	973	0
537	20250304	122500	25969375	973	973	973	973	0
538	20250304	122400	25969375	973	973	973	973	1150
539	20250304	122300	24850425	973	973	973	973	0
540	20250304	122200	24850425	973	973	973	973	3962
541	20250304	122100	20995399	974	974	974	974	388
542	20250304	122000	20617487	974	976	976	974	877
543	20250304	121900	19762345	976	976	976	976	0
544	20250304	121800	19762345	976	976	976	976	7
545	20250304	121700	19755513	976	976	976	976	0
546	20250304	121600	19755513	976	976	976	976	0
547	20250304	121500	19755513	976	976	976	976	0
548	20250304	121400	19755513	976	976	976	976	1
549	20250304	121300	19754537	975	975	975	975	0
550	20250304	121200	19754537	975	975	975	975	0
551	20250304	121100	19754537	975	975	975	975	0
552	20250304	121000	19754537	975	975	975	975	0
553	20250304	120900	19754537	975	975	975	975	0
554	20250304	120800	19754537	975	975	975	975	0
555	20250304	120700	19754537	975	975	975	975	0
556	20250304	120600	19754537	975	975	975	975	300
557	20250304	120500	19462037	975	975	975	975	0
558	20250304	120400	19462037	975	975	975	975	0
559	20250304	120300	19462037	975	975	975	975	0
560	20250304	120200	19462037	975	982	982	975	11
561	20250304	120100	19451305	975	975	975	975	0
562	20250304	120000	19451305	975	975	975	975	0
563	20250304	115900	19451305	975	975	975	975	322
564	20250304	115800	19137355	983	982	983	982	1122
565	20250304	115700	18034508	974	974	974	974	0
566	20250304	115600	18034508	974	974	974	974	0
567	20250304	115500	18034508	974	974	974	974	0
568	20250304	115400	18034508	974	974	974	974	0
569	20250304	115300	18034508	974	975	975	974	2
570	20250304	115200	18032559	983	983	983	983	0
571	20250304	115100	18032559	983	983	983	983	0
572	20250304	115000	18032559	983	983	983	983	0
573	20250304	114900	18032559	983	983	983	983	0
574	20250304	114800	18032559	983	983	983	983	0
575	20250304	114700	18032559	983	983	983	983	0
576	20250304	114600	18032559	983	983	983	983	0
577	20250304	114500	18032559	983	983	983	983	0
578	20250304	114400	18032559	983	983	983	983	0
579	20250304	114300	18032559	983	983	983	983	0
580	20250304	114200	18032559	983	983	983	983	0
581	20250304	114100	18032559	983	983	983	983	0
582	20250304	114000	18032559	983	983	983	983	457
583	20250304	113900	17583328	983	983	983	983	0
584	20250304	113800	17583328	983	983	983	983	0
585	20250304	113700	17583328	983	983	983	983	0
586	20250304	113600	17583328	983	983	983	983	0
587	20250304	113500	17583328	983	983	983	983	0
588	20250304	113400	17583328	983	983	983	983	0
589	20250304	113300	17583328	983	983	983	983	84
590	20250304	113200	17500756	983	983	983	983	0
591	20250304	113100	17500756	983	983	983	983	0
592	20250304	113000	17500756	983	983	983	983	0
593	20250304	112900	17500756	983	983	983	983	0
594	20250304	112800	17500756	983	983	983	983	0
595	20250304	112700	17500756	983	983	983	983	100
596	20250304	112600	17402456	982	982	982	982	467
597	20250304	112500	16943862	982	982	982	982	0
598	20250304	112400	16943862	982	982	982	982	0
599	20250304	112300	16943862	982	982	982	982	0
600	20250304	112200	16943862	982	982	982	982	0
601	20250304	112100	16943862	982	982	982	982	0
602	20250304	112000	16943862	982	982	982	982	0
603	20250304	111900	16943862	982	982	982	982	0
604	20250304	111800	16943862	982	982	982	982	0
605	20250304	111700	16943862	982	982	982	982	1
606	20250304	111600	16942880	972	972	972	972	0
607	20250304	111500	16942880	972	972	972	972	0
608	20250304	111400	16942880	972	972	972	972	0
609	20250304	111300	16942880	972	972	972	972	0
610	20250304	111200	16942880	972	972	972	972	0
611	20250304	111100	16942880	972	972	972	972	0
612	20250304	111000	16942880	972	975	975	972	1000
613	20250304	110900	15968342	985	985	985	985	0
614	20250304	110800	15968342	985	985	985	985	0
615	20250304	110700	15968342	985	985	985	985	1
616	20250304	110600	15967357	971	971	971	971	0
617	20250304	110500	15967357	971	971	971	971	0
618	20250304	110400	15967357	971	971	971	971	0
619	20250304	110300	15967357	971	971	971	971	0
620	20250304	110200	15967357	971	971	971	971	0
621	20250304	110100	15967357	971	975	975	971	5531
622	20250304	110000	10587069	974	974	974	974	0
623	20250304	105900	10587069	974	974	974	974	0
624	20250304	105800	10587069	974	974	974	974	0
625	20250304	105700	10587069	974	974	974	974	0
626	20250304	105600	10587069	974	974	974	974	0
627	20250304	105500	10587069	974	974	974	974	0
628	20250304	105400	10587069	974	974	974	974	0
629	20250304	105300	10587069	974	974	974	974	0
630	20250304	105200	10587069	974	974	974	974	0
631	20250304	105100	10587069	974	974	974	974	0
632	20250304	105000	10587069	974	974	974	974	0
633	20250304	104900	10587069	974	974	974	974	0
634	20250304	104800	10587069	974	974	974	974	0
635	20250304	104700	10587069	974	974	974	974	0
636	20250304	104600	10587069	974	974	974	974	0
637	20250304	104500	10587069	974	974	974	974	0
638	20250304	104400	10587069	974	974	974	974	0
639	20250304	104300	10587069	974	974	974	974	0
640	20250304	104200	10587069	974	974	974	974	0
641	20250304	104100	10587069	974	974	974	974	0
642	20250304	104000	10587069	974	974	974	974	0
643	20250304	103900	10587069	974	974	974	974	0
644	20250304	103800	10587069	974	974	974	974	383
645	20250304	103700	10214027	975	975	975	975	0
646	20250304	103600	10214027	975	974	975	974	1059
647	20250304	103500	9182559	975	975	975	975	2
648	20250304	103400	9180609	975	975	975	975	229
649	20250304	103300	8957334	975	975	975	975	0
650	20250304	103200	8957334	975	975	975	975	0
651	20250304	103100	8957334	975	975	975	975	0
652	20250304	103000	8957334	975	975	975	975	0
653	20250304	102900	8957334	975	975	975	975	0
654	20250304	102800	8957334	975	975	975	975	0
655	20250304	102700	8957334	975	975	975	975	20
656	20250304	102600	8937834	985	985	985	985	0
657	20250304	102500	8937834	985	985	985	985	0
658	20250304	102400	8937834	985	985	985	985	0
659	20250304	102300	8937834	985	985	985	985	102
660	20250304	102200	8837364	985	985	985	985	0
661	20250304	102100	8837364	985	985	985	985	0
662	20250304	102000	8837364	985	985	985	985	10
663	20250304	101900	8827514	985	985	985	985	20
664	20250304	101800	8807814	985	985	985	985	1
665	20250304	101700	8806829	985	985	985	985	0
666	20250304	101600	8806829	985	985	985	985	5
667	20250304	101500	8801904	985	985	985	985	1
668	20250304	101400	8800919	985	985	985	985	0
669	20250304	101300	8800919	985	975	985	975	56
670	20250304	101200	8746309	975	987	989	975	1056
671	20250304	101100	7711063	971	982	982	971	856
672	20250304	101000	6877067	988	988	988	988	0
673	20250304	100900	6877067	988	988	988	988	0
674	20250304	100800	6877067	988	988	988	988	1
675	20250304	100700	6876079	989	989	989	989	0
676	20250304	100600	6876079	989	989	989	989	0
677	20250304	100500	6876079	989	989	989	989	1
678	20250304	100400	6875090	991	991	991	991	0
679	20250304	100300	6875090	991	991	991	991	0
680	20250304	100200	6875090	991	991	991	991	0
681	20250304	100100	6875090	991	991	991	991	0
682	20250304	100000	6875090	991	991	991	991	0
683	20250304	095900	6875090	991	991	991	991	0
684	20250304	095800	6875090	991	991	991	991	1
685	20250304	095700	6874099	991	991	991	991	1
686	20250304	095600	6873108	991	991	991	991	1
687	20250304	095500	6872117	991	991	991	991	14
688	20250304	095400	6858243	990	990	990	990	1
689	20250304	095300	6857253	981	981	981	981	0
690	20250304	095200	6857253	981	981	981	981	0
691	20250304	095100	6857253	981	981	981	981	47
692	20250304	095000	6811146	983	984	984	983	157
693	20250304	094900	6656808	984	984	984	984	70
694	20250304	094800	6587928	990	990	990	990	0
695	20250304	094700	6587928	990	990	990	990	0
696	20250304	094600	6587928	990	990	990	990	0
697	20250304	094500	6587928	990	990	990	990	0
698	20250304	094400	6587928	990	990	990	990	0
699	20250304	094300	6587928	990	990	990	990	0
700	20250304	094200	6587928	990	990	990	990	0
701	20250304	094100	6587928	990	990	990	990	0
702	20250304	094000	6587928	990	990	990	990	0
703	20250304	093900	6587928	990	990	990	990	10
704	20250304	093800	6578028	990	990	990	990	0
705	20250304	093700	6578028	990	990	990	990	0
706	20250304	093600	6578028	990	990	990	990	0
707	20250304	093500	6578028	990	990	990	990	1
708	20250304	093400	6577038	994	994	994	994	15
709	20250304	093300	6562128	994	994	994	994	0
710	20250304	093200	6562128	994	994	994	994	0
711	20250304	093100	6562128	994	994	994	994	0
712	20250304	093000	6562128	994	994	994	994	9
713	20250304	092900	6553182	974	974	974	974	0
714	20250304	092800	6553182	974	974	974	974	0
715	20250304	092700	6553182	974	974	974	974	0
716	20250304	092600	6553182	974	974	974	974	0
717	20250304	092500	6553182	974	974	974	974	1
718	20250304	092400	6552208	994	994	994	994	0
719	20250304	092300	6552208	994	994	994	994	1
720	20250304	092200	6551214	994	994	994	994	0
721	20250304	092100	6551214	994	994	994	994	0
722	20250304	092000	6551214	994	994	994	994	4
723	20250304	091900	6547238	993	992	993	992	1000
724	20250304	091800	5554360	994	994	994	994	0
725	20250304	091700	5554360	994	994	994	994	0
726	20250304	091600	5554360	994	994	994	994	0
727	20250304	091500	5554360	994	994	994	994	0
728	20250304	091400	5554360	994	994	994	994	505
729	20250304	091300	5052390	994	994	994	994	0
730	20250304	091200	5052390	994	994	994	994	12
731	20250304	091100	5040462	970	970	970	970	0
732	20250304	091000	5040462	970	970	970	970	395
733	20250304	090900	4657312	970	990	1002	970	2964
734	20250304	090800	1766050	990	993	993	990	313
735	20250304	090700	1455862	1002	1002	1002	1002	0
736	20250304	090600	1455862	1002	1002	1002	1002	100
737	20250304	090500	1355662	993	993	993	993	0
738	20250304	090400	1355662	993	994	994	993	26
739	20250304	090300	1329824	994	994	994	994	0
740	20250304	090200	1329824	994	994	994	994	74
741	20250304	090100	1256268	994	994	994	994	0
742	20250304	090000	1256268	994	990	994	990	1268