KissMeData/022220/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190900	63255322	930	930	930	930	611
3	20250304	190800	63255322	930	930	930	930	0
4	20250304	190700	63255322	930	930	930	930	0
5	20250304	190600	63255322	930	930	930	930	0
6	20250304	190500	63255322	930	930	930	930	0
7	20250304	190400	63255322	930	930	930	930	0
8	20250304	190300	63255322	930	930	930	930	0
9	20250304	190200	63255322	930	930	930	930	0
10	20250304	190100	63255322	930	930	930	930	0
11	20250304	190000	63255322	930	930	930	930	0
12	20250304	185900	63255322	930	930	930	930	0
13	20250304	185800	63255322	930	930	930	930	0
14	20250304	185700	63255322	930	930	930	930	0
15	20250304	185600	63255322	930	930	930	930	0
16	20250304	185500	63255322	930	930	930	930	0
17	20250304	185400	63255322	930	930	930	930	0
18	20250304	185300	63255322	930	930	930	930	0
19	20250304	185200	63255322	930	930	930	930	0
20	20250304	185100	63255322	930	930	930	930	0
21	20250304	185000	63255322	930	930	930	930	0
22	20250304	184900	63255322	930	930	930	930	0
23	20250304	184800	63255322	930	930	930	930	0
24	20250304	184700	63255322	930	930	930	930	0
25	20250304	184600	63255322	930	930	930	930	0
26	20250304	184500	63255322	930	930	930	930	0
27	20250304	184400	63255322	930	930	930	930	0
28	20250304	184300	63255322	930	930	930	930	0
29	20250304	184200	63255322	930	930	930	930	0
30	20250304	184100	63255322	930	930	930	930	0
31	20250304	184000	63255322	930	930	930	930	0
32	20250304	183900	63255322	930	930	930	930	611
33	20250304	183800	63255322	930	930	930	930	0
34	20250304	183700	63255322	930	930	930	930	0
35	20250304	183600	63255322	930	930	930	930	0
36	20250304	183500	63255322	930	930	930	930	0
37	20250304	183400	63255322	930	930	930	930	0
38	20250304	183300	63255322	930	930	930	930	0
39	20250304	183200	63255322	930	930	930	930	0
40	20250304	183100	63255322	930	930	930	930	0
41	20250304	183000	63255322	930	930	930	930	0
42	20250304	182900	63255322	930	930	930	930	0
43	20250304	182800	63255322	930	930	930	930	0
44	20250304	182700	63255322	930	930	930	930	0
45	20250304	182600	63255322	930	930	930	930	0
46	20250304	182500	63255322	930	930	930	930	0
47	20250304	182400	63255322	930	930	930	930	0
48	20250304	182300	63255322	930	930	930	930	0
49	20250304	182200	63255322	930	930	930	930	0
50	20250304	182100	63255322	930	930	930	930	0
51	20250304	182000	63255322	930	930	930	930	0
52	20250304	181900	63255322	930	930	930	930	0
53	20250304	181800	63255322	930	930	930	930	0
54	20250304	181700	63255322	930	930	930	930	0
55	20250304	181600	63255322	930	930	930	930	0
56	20250304	181500	63255322	930	930	930	930	0
57	20250304	181400	63255322	930	930	930	930	0
58	20250304	181300	63255322	930	930	930	930	0
59	20250304	181200	63255322	930	930	930	930	0
60	20250304	181100	63255322	930	930	930	930	0
61	20250304	181000	63255322	930	930	930	930	0
62	20250304	180900	63255322	930	930	930	930	611
63	20250304	180800	63255322	930	930	930	930	0
64	20250304	180700	63255322	930	930	930	930	0
65	20250304	180600	63255322	930	930	930	930	0
66	20250304	180500	63255322	930	930	930	930	0
67	20250304	180400	63255322	930	930	930	930	0
68	20250304	180300	63255322	930	930	930	930	0
69	20250304	180200	63255322	930	930	930	930	0
70	20250304	180100	63255322	930	930	930	930	0
71	20250304	180000	63255322	930	930	930	930	0
72	20250304	175900	63255322	930	930	930	930	0
73	20250304	175800	63255322	930	930	930	930	0
74	20250304	175700	63255322	930	930	930	930	0
75	20250304	175600	63255322	930	930	930	930	0
76	20250304	175500	63255322	930	930	930	930	0
77	20250304	175400	63255322	930	930	930	930	0
78	20250304	175300	63255322	930	930	930	930	0
79	20250304	175200	63255322	930	930	930	930	0
80	20250304	175100	63255322	930	930	930	930	0
81	20250304	175000	63255322	930	930	930	930	0
82	20250304	174900	63255322	930	930	930	930	0
83	20250304	174800	63255322	930	930	930	930	0
84	20250304	174700	63255322	930	930	930	930	0
85	20250304	174600	63255322	930	930	930	930	0
86	20250304	174500	63255322	930	930	930	930	0
87	20250304	174400	63255322	930	930	930	930	0
88	20250304	174300	63255322	930	930	930	930	0
89	20250304	174200	63255322	930	930	930	930	0
90	20250304	174100	63255322	930	930	930	930	0
91	20250304	174000	63255322	930	930	930	930	0
92	20250304	173900	63255322	930	930	930	930	611
93	20250304	173800	63255322	930	930	930	930	0
94	20250304	173700	63255322	930	930	930	930	0
95	20250304	173600	63255322	930	930	930	930	0
96	20250304	173500	63255322	930	930	930	930	0
97	20250304	173400	63255322	930	930	930	930	0
98	20250304	173300	63255322	930	930	930	930	0
99	20250304	173200	63255322	930	930	930	930	0
100	20250304	173100	63255322	930	930	930	930	0
101	20250304	173000	63255322	930	930	930	930	0
102	20250304	172900	63255322	930	930	930	930	0
103	20250304	172800	63255322	930	930	930	930	0
104	20250304	172700	63255322	930	930	930	930	0
105	20250304	172600	63255322	930	930	930	930	0
106	20250304	172500	63255322	930	930	930	930	0
107	20250304	172400	63255322	930	930	930	930	0
108	20250304	172300	63255322	930	930	930	930	0
109	20250304	172200	63255322	930	930	930	930	0
110	20250304	172100	63255322	930	930	930	930	0
111	20250304	172000	63255322	930	930	930	930	0
112	20250304	171900	63255322	930	930	930	930	0
113	20250304	171800	63255322	930	930	930	930	0
114	20250304	171700	63255322	930	930	930	930	0
115	20250304	171600	63255322	930	930	930	930	0
116	20250304	171500	63255322	930	930	930	930	0
117	20250304	171400	63255322	930	930	930	930	0
118	20250304	171300	63255322	930	930	930	930	0
119	20250304	171200	63255322	930	930	930	930	0
120	20250304	171100	63255322	930	930	930	930	0
121	20250304	171000	63255322	930	930	930	930	0
122	20250304	170900	63255322	930	930	930	930	611
123	20250304	170800	63255322	930	930	930	930	0
124	20250304	170700	63255322	930	930	930	930	0
125	20250304	170600	63255322	930	930	930	930	0
126	20250304	170500	63255322	930	930	930	930	0
127	20250304	170400	63255322	930	930	930	930	0
128	20250304	170300	63255322	930	930	930	930	0
129	20250304	170200	63255322	930	930	930	930	0
130	20250304	170100	63255322	930	930	930	930	0
131	20250304	170000	63255322	930	930	930	930	0
132	20250304	165900	63255322	930	930	930	930	0
133	20250304	165800	63255322	930	930	930	930	0
134	20250304	165700	63255322	930	930	930	930	0
135	20250304	165600	63255322	930	930	930	930	0
136	20250304	165500	63255322	930	930	930	930	0
137	20250304	165400	63255322	930	930	930	930	0
138	20250304	165300	63255322	930	930	930	930	0
139	20250304	165200	63255322	930	930	930	930	0
140	20250304	165100	63255322	930	930	930	930	0
141	20250304	165000	63255322	930	930	930	930	0
142	20250304	164900	63255322	930	930	930	930	0
143	20250304	164800	63255322	930	930	930	930	0
144	20250304	164700	63255322	930	930	930	930	0
145	20250304	164600	63255322	930	930	930	930	0
146	20250304	164500	63255322	930	930	930	930	0
147	20250304	164400	63255322	930	930	930	930	0
148	20250304	164300	63255322	930	930	930	930	0
149	20250304	164200	63255322	930	930	930	930	0
150	20250304	164100	63255322	930	930	930	930	0
151	20250304	164000	63255322	930	930	930	930	0
152	20250304	163900	63255322	930	930	930	930	611
153	20250304	163800	63255322	930	930	930	930	0
154	20250304	163700	63255322	930	930	930	930	0
155	20250304	163600	63255322	930	930	930	930	0
156	20250304	163500	63255322	930	930	930	930	0
157	20250304	163400	63255322	930	930	930	930	0
158	20250304	163300	63255322	930	930	930	930	0
159	20250304	163200	63255322	930	930	930	930	0
160	20250304	163100	63255322	930	930	930	930	0
161	20250304	163000	63255322	930	930	930	930	0
162	20250304	162900	63255322	930	930	930	930	0
163	20250304	162800	63255322	930	930	930	930	0
164	20250304	162700	63255322	930	930	930	930	0
165	20250304	162600	63255322	930	930	930	930	0
166	20250304	162500	63255322	930	930	930	930	0
167	20250304	162400	63255322	930	930	930	930	0
168	20250304	162300	63255322	930	930	930	930	0
169	20250304	162200	63255322	930	930	930	930	0
170	20250304	162100	63255322	930	930	930	930	0
171	20250304	162000	63255322	930	930	930	930	0
172	20250304	161900	63255322	930	930	930	930	0
173	20250304	161800	63255322	930	930	930	930	0
174	20250304	161700	63255322	930	930	930	930	0
175	20250304	161600	63255322	930	930	930	930	0
176	20250304	161500	63255322	930	930	930	930	0
177	20250304	161400	63255322	930	930	930	930	0
178	20250304	161300	63255322	930	930	930	930	0
179	20250304	161200	63255322	930	930	930	930	0
180	20250304	161100	63255322	930	930	930	930	0
181	20250304	161000	63255322	930	930	930	930	0
182	20250304	160900	63255322	930	930	930	930	611
183	20250304	160800	63255322	930	930	930	930	0
184	20250304	160700	63255322	930	930	930	930	0
185	20250304	160600	63255322	930	930	930	930	0
186	20250304	160500	63255322	930	930	930	930	0
187	20250304	160400	63255322	930	930	930	930	0
188	20250304	160300	63255322	930	930	930	930	0
189	20250304	160200	63255322	930	930	930	930	0
190	20250304	160100	63255322	930	930	930	930	0
191	20250304	160000	63255322	930	930	930	930	0
192	20250304	155900	63255322	930	930	930	930	0
193	20250304	155800	63255322	930	930	930	930	0
194	20250304	155700	63255322	930	930	930	930	0
195	20250304	155600	63255322	930	930	930	930	0
196	20250304	155500	63255322	930	930	930	930	0
197	20250304	155400	63255322	930	930	930	930	0
198	20250304	155300	63255322	930	930	930	930	0
199	20250304	155200	63255322	930	930	930	930	0
200	20250304	155100	63255322	930	930	930	930	0
201	20250304	155000	63255322	930	930	930	930	0
202	20250304	154900	63255322	930	930	930	930	0
203	20250304	154800	63255322	930	930	930	930	0
204	20250304	154700	63255322	930	930	930	930	0
205	20250304	154600	63255322	930	930	930	930	0
206	20250304	154500	63255322	930	930	930	930	0
207	20250304	154400	63255322	930	930	930	930	0
208	20250304	154300	63255322	930	930	930	930	0
209	20250304	154200	63255322	930	930	930	930	0
210	20250304	154100	63255322	930	930	930	930	0
211	20250304	154000	63255322	930	930	930	930	0
212	20250304	153900	63255322	930	930	930	930	611
213	20250304	153800	63255322	930	930	930	930	0
214	20250304	153700	63255322	930	930	930	930	0
215	20250304	153600	63255322	930	930	930	930	0
216	20250304	153500	63255322	930	930	930	930	0
217	20250304	153400	63255322	930	930	930	930	0
218	20250304	153300	63255322	930	930	930	930	0
219	20250304	153200	63255322	930	930	930	930	0
220	20250304	153100	63255322	930	930	930	930	0
221	20250304	153000	63255322	930	930	930	930	611
222	20250304	152900	62687092	930	930	930	930	0
223	20250304	152800	62687092	930	930	930	930	0
224	20250304	152700	62687092	930	930	930	930	0
225	20250304	152600	62687092	930	930	930	930	0
226	20250304	152500	62687092	930	930	930	930	0
227	20250304	152400	62687092	930	930	930	930	0
228	20250304	152300	62687092	930	930	930	930	0
229	20250304	152200	62687092	930	930	930	930	0
230	20250304	152100	62687092	930	930	930	930	0
231	20250304	152000	62687092	930	930	930	930	0
232	20250304	151900	62687092	930	930	930	930	1
233	20250304	151800	62686162	928	929	929	928	498
234	20250304	151700	62223900	930	930	930	930	1
235	20250304	151600	62222970	929	929	929	929	0
236	20250304	151500	62222970	929	929	929	929	0
237	20250304	151400	62222970	929	929	929	929	0
238	20250304	151300	62222970	929	929	929	929	0
239	20250304	151200	62222970	929	928	929	922	5001
240	20250304	151100	57594933	930	930	930	930	500
241	20250304	151000	57129933	930	930	930	930	1
242	20250304	150900	57129003	931	931	931	931	0
243	20250304	150800	57129003	931	931	931	931	293
244	20250304	150700	56856220	932	932	932	932	0
245	20250304	150600	56856220	932	932	932	932	381
246	20250304	150500	56501128	932	932	932	932	0
247	20250304	150400	56501128	932	932	932	932	0
248	20250304	150300	56501128	932	932	932	932	0
249	20250304	150200	56501128	932	932	932	932	0
250	20250304	150100	56501128	932	932	932	932	0
251	20250304	150000	56501128	932	932	932	932	98
252	20250304	145900	56409792	932	932	932	932	384
253	20250304	145800	56051904	931	931	931	931	0
254	20250304	145700	56051904	931	931	931	931	0
255	20250304	145600	56051904	931	931	931	931	35
256	20250304	145500	56019319	933	933	933	933	0
257	20250304	145400	56019319	933	933	933	933	0
258	20250304	145300	56019319	933	933	933	933	0
259	20250304	145200	56019319	933	933	933	933	0
260	20250304	145100	56019319	933	933	933	933	0
261	20250304	145000	56019319	933	933	933	933	0
262	20250304	144900	56019319	933	933	933	933	0
263	20250304	144800	56019319	933	933	933	933	0
264	20250304	144700	56019319	933	933	933	933	0
265	20250304	144600	56019319	933	933	933	933	3
266	20250304	144500	56016520	932	932	932	932	0
267	20250304	144400	56016520	932	932	932	932	0
268	20250304	144300	56016520	932	932	932	932	0
269	20250304	144200	56016520	932	932	932	932	156
270	20250304	144100	55871128	931	931	931	931	83
271	20250304	144000	55793855	930	930	930	930	0
272	20250304	143900	55793855	930	930	930	930	101
273	20250304	143800	55699925	930	930	930	930	0
274	20250304	143700	55699925	930	930	930	930	0
275	20250304	143600	55699925	930	930	930	930	0
276	20250304	143500	55699925	930	930	930	930	0
277	20250304	143400	55699925	930	930	930	930	0
278	20250304	143300	55699925	930	930	930	930	0
279	20250304	143200	55699925	930	930	930	930	0
280	20250304	143100	55699925	930	930	930	930	0
281	20250304	143000	55699925	930	930	930	930	0
282	20250304	142900	55699925	930	930	930	930	0
283	20250304	142800	55699925	930	930	930	930	0
284	20250304	142700	55699925	930	930	930	930	0
285	20250304	142600	55699925	930	930	930	930	0
286	20250304	142500	55699925	930	930	930	930	0
287	20250304	142400	55699925	930	930	930	930	0
288	20250304	142300	55699925	930	930	930	930	0
289	20250304	142200	55699925	930	930	930	930	653
290	20250304	142100	55092635	929	929	929	929	0
291	20250304	142000	55092635	929	929	929	929	0
292	20250304	141900	55092635	929	929	929	929	30
293	20250304	141800	55064765	928	928	928	928	0
294	20250304	141700	55064765	928	928	928	928	0
295	20250304	141600	55064765	928	928	928	928	1
296	20250304	141500	55063837	927	927	927	927	0
297	20250304	141400	55063837	927	927	927	927	0
298	20250304	141300	55063837	927	928	928	927	503
299	20250304	141200	54597368	928	928	928	928	15
300	20250304	141100	54583448	928	928	928	928	3
301	20250304	141000	54580664	928	928	928	928	0
302	20250304	140900	54580664	928	928	928	928	0
303	20250304	140800	54580664	928	928	928	928	0
304	20250304	140700	54580664	928	929	929	928	12
305	20250304	140600	54569526	929	928	929	928	3
306	20250304	140500	54566740	929	929	929	929	0
307	20250304	140400	54566740	929	929	929	929	0
308	20250304	140300	54566740	929	929	929	929	0
309	20250304	140200	54566740	929	929	929	929	0
310	20250304	140100	54566740	929	929	929	929	0
311	20250304	140000	54566740	929	929	929	929	0
312	20250304	135900	54566740	929	929	929	929	0
313	20250304	135800	54566740	929	929	929	929	0
314	20250304	135700	54566740	929	929	929	929	0
315	20250304	135600	54566740	929	929	929	929	0
316	20250304	135500	54566740	929	929	929	929	113
317	20250304	135400	54461763	929	929	929	929	0
318	20250304	135300	54461763	929	929	929	929	711
319	20250304	135200	53801244	930	930	930	930	117
320	20250304	135100	53692434	932	932	932	932	0
321	20250304	135000	53692434	932	932	932	932	0
322	20250304	134900	53692434	932	932	932	932	0
323	20250304	134800	53692434	932	932	932	932	0
324	20250304	134700	53692434	932	932	932	932	0
325	20250304	134600	53692434	932	932	932	932	0
326	20250304	134500	53692434	932	932	932	932	0
327	20250304	134400	53692434	932	932	932	932	0
328	20250304	134300	53692434	932	932	932	932	0
329	20250304	134200	53692434	932	932	932	932	0
330	20250304	134100	53692434	932	932	932	932	0
331	20250304	134000	53692434	932	932	932	932	0
332	20250304	133900	53692434	932	932	932	932	0
333	20250304	133800	53692434	932	932	932	932	0
334	20250304	133700	53692434	932	932	932	932	0
335	20250304	133600	53692434	932	932	932	932	0
336	20250304	133500	53692434	932	932	932	932	0
337	20250304	133400	53692434	932	932	932	932	0
338	20250304	133300	53692434	932	932	932	932	0
339	20250304	133200	53692434	932	932	932	932	0
340	20250304	133100	53692434	932	932	932	932	0
341	20250304	133000	53692434	932	932	932	932	0
342	20250304	132900	53692434	932	932	932	932	0
343	20250304	132800	53692434	932	932	932	932	1
344	20250304	132700	53691502	929	929	929	929	0
345	20250304	132600	53691502	929	929	929	929	0
346	20250304	132500	53691502	929	929	929	929	0
347	20250304	132400	53691502	929	929	929	929	0
348	20250304	132300	53691502	929	929	929	929	0
349	20250304	132200	53691502	929	929	929	929	0
350	20250304	132100	53691502	929	929	929	929	0
351	20250304	132000	53691502	929	929	929	929	0
352	20250304	131900	53691502	929	929	929	929	3
353	20250304	131800	53688715	929	929	929	929	905
354	20250304	131700	52847970	927	927	927	927	0
355	20250304	131600	52847970	927	927	927	927	0
356	20250304	131500	52847970	927	927	927	927	0
357	20250304	131400	52847970	927	927	927	927	11
358	20250304	131300	52837773	927	927	927	927	0
359	20250304	131200	52837773	927	927	927	927	0
360	20250304	131100	52837773	927	927	927	927	0
361	20250304	131000	52837773	927	927	927	927	0
362	20250304	130900	52837773	927	927	927	927	101
363	20250304	130800	52744146	928	928	928	928	0
364	20250304	130700	52744146	928	928	928	928	0
365	20250304	130600	52744146	928	928	928	928	0
366	20250304	130500	52744146	928	928	928	928	0
367	20250304	130400	52744146	928	928	928	928	0
368	20250304	130300	52744146	928	928	928	928	0
369	20250304	130200	52744146	928	928	928	928	0
370	20250304	130100	52744146	928	928	928	928	1
371	20250304	130000	52743218	928	928	928	928	0
372	20250304	125900	52743218	928	928	928	928	0
373	20250304	125800	52743218	928	928	928	928	0
374	20250304	125700	52743218	928	928	928	928	0
375	20250304	125600	52743218	928	928	928	928	0
376	20250304	125500	52743218	928	928	928	928	0
377	20250304	125400	52743218	928	928	928	928	0
378	20250304	125300	52743218	928	928	928	928	0
379	20250304	125200	52743218	928	928	928	928	54
380	20250304	125100	52693106	928	928	928	928	0
381	20250304	125000	52693106	928	928	928	928	0
382	20250304	124900	52693106	928	928	928	928	0
383	20250304	124800	52693106	928	928	928	928	0
384	20250304	124700	52693106	928	928	928	928	0
385	20250304	124600	52693106	928	928	928	928	0
386	20250304	124500	52693106	928	928	928	928	0
387	20250304	124400	52693106	928	928	928	928	0
388	20250304	124300	52693106	928	928	928	928	0
389	20250304	124200	52693106	928	928	928	928	0
390	20250304	124100	52693106	928	928	928	928	0
391	20250304	124000	52693106	928	928	928	928	0
392	20250304	123900	52693106	928	928	928	928	0
393	20250304	123800	52693106	928	928	928	928	828
394	20250304	123700	51924722	929	929	929	929	0
395	20250304	123600	51924722	929	929	929	929	0
396	20250304	123500	51924722	929	929	929	929	0
397	20250304	123400	51924722	929	929	929	929	0
398	20250304	123300	51924722	929	929	929	929	0
399	20250304	123200	51924722	929	929	929	929	0
400	20250304	123100	51924722	929	929	929	929	0
401	20250304	123000	51924722	929	929	929	929	0
402	20250304	122900	51924722	929	929	929	929	0
403	20250304	122800	51924722	929	929	929	929	0
404	20250304	122700	51924722	929	929	929	929	0
405	20250304	122600	51924722	929	929	929	929	0
406	20250304	122500	51924722	929	929	929	929	0
407	20250304	122400	51924722	929	929	929	929	0
408	20250304	122300	51924722	929	929	929	929	1
409	20250304	122200	51923793	928	928	928	928	0
410	20250304	122100	51923793	928	928	928	928	0
411	20250304	122000	51923793	928	928	928	928	0
412	20250304	121900	51923793	928	928	928	928	0
413	20250304	121800	51923793	928	928	928	928	0
414	20250304	121700	51923793	928	928	928	928	672
415	20250304	121600	51300177	925	925	925	925	587
416	20250304	121500	50757202	925	925	925	925	0
417	20250304	121400	50757202	925	925	925	925	0
418	20250304	121300	50757202	925	925	925	925	0
419	20250304	121200	50757202	925	925	925	925	2
420	20250304	121100	50755352	925	925	925	925	0
421	20250304	121000	50755352	925	925	925	925	0
422	20250304	120900	50755352	925	925	925	925	0
423	20250304	120800	50755352	925	925	925	925	0
424	20250304	120700	50755352	925	925	925	925	0
425	20250304	120600	50755352	925	925	925	925	0
426	20250304	120500	50755352	925	925	925	925	0
427	20250304	120400	50755352	925	925	925	925	0
428	20250304	120300	50755352	925	925	925	925	0
429	20250304	120200	50755352	925	925	925	925	0
430	20250304	120100	50755352	925	925	925	925	0
431	20250304	120000	50755352	925	925	925	925	0
432	20250304	115900	50755352	925	925	925	925	0
433	20250304	115800	50755352	925	925	925	925	0
434	20250304	115700	50755352	925	925	925	925	0
435	20250304	115600	50755352	925	925	925	925	0
436	20250304	115500	50755352	925	925	925	925	0
437	20250304	115400	50755352	925	925	925	925	1
438	20250304	115300	50754427	925	925	925	925	0
439	20250304	115200	50754427	925	925	925	925	0
440	20250304	115100	50754427	925	925	925	925	0
441	20250304	115000	50754427	925	925	925	925	0
442	20250304	114900	50754427	925	925	925	925	0
443	20250304	114800	50754427	925	925	925	925	0
444	20250304	114700	50754427	925	925	925	925	0
445	20250304	114600	50754427	925	925	925	925	0
446	20250304	114500	50754427	925	925	925	925	0
447	20250304	114400	50754427	925	925	925	925	0
448	20250304	114300	50754427	925	926	926	925	994
449	20250304	114200	49834496	926	924	926	924	13466
450	20250304	114100	37385710	924	924	924	924	0
451	20250304	114000	37385710	924	924	924	924	0
452	20250304	113900	37385710	924	924	924	924	0
453	20250304	113800	37385710	924	924	924	924	5
454	20250304	113700	37381090	924	924	924	924	189
455	20250304	113600	37206454	924	924	924	924	0
456	20250304	113500	37206454	924	924	924	924	0
457	20250304	113400	37206454	924	924	924	924	149
458	20250304	113300	37068778	924	924	924	924	300
459	20250304	113200	36791578	924	924	924	924	0
460	20250304	113100	36791578	924	924	924	924	0
461	20250304	113000	36791578	924	924	924	924	1552
462	20250304	112900	35357530	924	924	924	924	0
463	20250304	112800	35357530	924	924	924	924	0
464	20250304	112700	35357530	924	924	924	924	11
465	20250304	112600	35347366	924	925	925	924	1193
466	20250304	112500	34243871	925	925	925	925	0
467	20250304	112400	34243871	925	926	927	925	19
468	20250304	112300	34226277	926	926	926	926	3
469	20250304	112200	34223499	926	926	926	926	0
470	20250304	112100	34223499	926	926	926	926	0
471	20250304	112000	34223499	926	926	926	925	14
472	20250304	111900	34210542	928	928	928	928	1
473	20250304	111800	34209614	924	924	924	924	1
474	20250304	111700	34208690	924	924	924	924	142
475	20250304	111600	34077482	924	924	924	924	0
476	20250304	111500	34077482	924	924	924	924	0
477	20250304	111400	34077482	924	924	924	924	0
478	20250304	111300	34077482	924	924	924	924	951
479	20250304	111200	33198758	924	924	924	924	0
480	20250304	111100	33198758	924	924	924	924	0
481	20250304	111000	33198758	924	924	924	924	0
482	20250304	110900	33198758	924	924	924	924	0
483	20250304	110800	33198758	924	924	924	924	0
484	20250304	110700	33198758	924	924	924	924	0
485	20250304	110600	33198758	924	924	924	924	0
486	20250304	110500	33198758	924	924	924	924	1470
487	20250304	110400	31840478	924	924	924	924	0
488	20250304	110300	31840478	924	924	924	924	0
489	20250304	110200	31840478	924	924	924	924	0
490	20250304	110100	31840478	924	924	924	924	0
491	20250304	110000	31840478	924	924	924	924	0
492	20250304	105900	31840478	924	924	924	924	0
493	20250304	105800	31840478	924	924	924	924	0
494	20250304	105700	31840478	924	924	924	924	1010
495	20250304	105600	30907238	924	924	924	924	110
496	20250304	105500	30805598	924	924	924	924	0
497	20250304	105400	30805598	924	924	924	924	0
498	20250304	105300	30805598	924	924	924	924	0
499	20250304	105200	30805598	924	924	924	924	0
500	20250304	105100	30805598	924	924	924	924	1000
501	20250304	105000	29881598	921	921	921	921	0
502	20250304	104900	29881598	921	921	921	921	0
503	20250304	104800	29881598	921	921	921	921	0
504	20250304	104700	29881598	921	921	921	921	0
505	20250304	104600	29881598	921	921	921	921	0
506	20250304	104500	29881598	921	921	921	921	0
507	20250304	104400	29881598	921	921	921	921	0
508	20250304	104300	29881598	921	921	921	921	0
509	20250304	104200	29881598	921	921	921	921	0
510	20250304	104100	29881598	921	921	921	921	0
511	20250304	104000	29881598	921	921	921	921	1
512	20250304	103900	29880677	920	920	920	920	0
513	20250304	103800	29880677	920	920	920	920	0
514	20250304	103700	29880677	920	920	920	920	0
515	20250304	103600	29880677	920	921	921	920	8
516	20250304	103500	29873314	924	924	924	924	0
517	20250304	103400	29873314	924	924	924	924	1000
518	20250304	103300	28949314	924	924	924	924	0
519	20250304	103200	28949314	924	924	924	924	0
520	20250304	103100	28949314	924	924	924	924	0
521	20250304	103000	28949314	924	924	924	924	60
522	20250304	102900	28893874	924	924	924	924	0
523	20250304	102800	28893874	924	924	924	924	0
524	20250304	102700	28893874	924	924	924	924	1000
525	20250304	102600	27969874	924	924	924	924	0
526	20250304	102500	27969874	924	924	924	924	0
527	20250304	102400	27969874	924	924	924	924	0
528	20250304	102300	27969874	924	924	924	924	0
529	20250304	102200	27969874	924	924	924	924	0
530	20250304	102100	27969874	924	924	924	924	0
531	20250304	102000	27969874	924	924	924	924	0
532	20250304	101900	27969874	924	924	924	924	0
533	20250304	101800	27969874	924	924	924	924	0
534	20250304	101700	27969874	924	924	924	924	0
535	20250304	101600	27969874	924	924	924	924	1
536	20250304	101500	27968950	924	924	924	924	0
537	20250304	101400	27968950	924	924	924	924	1
538	20250304	101300	27968026	921	921	921	921	0
539	20250304	101200	27968026	921	921	921	921	0
540	20250304	101100	27968026	921	921	921	921	0
541	20250304	101000	27968026	921	921	921	921	0
542	20250304	100900	27968026	921	921	921	921	0
543	20250304	100800	27968026	921	921	921	921	0
544	20250304	100700	27968026	921	921	921	921	6
545	20250304	100600	27962500	924	924	924	924	500
546	20250304	100500	27500500	921	921	921	921	0
547	20250304	100400	27500500	921	921	921	921	110
548	20250304	100300	27399190	924	924	924	924	0
549	20250304	100200	27399190	924	924	924	924	0
550	20250304	100100	27399190	924	924	924	924	0
551	20250304	100000	27399190	924	924	924	924	0
552	20250304	095900	27399190	924	924	924	924	0
553	20250304	095800	27399190	924	924	924	924	0
554	20250304	095700	27399190	924	924	924	924	11
555	20250304	095600	27389026	924	924	924	924	0
556	20250304	095500	27389026	924	924	924	924	61
557	20250304	095400	27332662	920	920	920	920	0
558	20250304	095300	27332662	920	920	920	920	0
559	20250304	095200	27332662	920	922	922	920	2291
560	20250304	095100	25224927	920	920	920	920	0
561	20250304	095000	25224927	920	920	920	920	0
562	20250304	094900	25224927	920	920	920	920	0
563	20250304	094800	25224927	920	921	921	920	3856
564	20250304	094700	21677404	921	921	921	921	0
565	20250304	094600	21677404	921	922	922	921	2218
566	20250304	094500	19634624	922	922	922	922	0
567	20250304	094400	19634624	922	922	922	922	0
568	20250304	094300	19634624	922	922	922	922	0
569	20250304	094200	19634624	922	922	922	922	201
570	20250304	094100	19449302	921	921	921	921	0
571	20250304	094000	19449302	921	921	921	921	0
572	20250304	093900	19449302	921	921	921	921	0
573	20250304	093800	19449302	921	921	921	921	0
574	20250304	093700	19449302	921	921	921	921	0
575	20250304	093600	19449302	921	921	921	921	0
576	20250304	093500	19449302	921	921	921	921	1496
577	20250304	093400	18071486	921	921	921	921	4
578	20250304	093300	18067802	921	922	922	921	1100
579	20250304	093200	17054698	921	921	921	921	0
580	20250304	093100	17054698	921	921	921	921	0
581	20250304	093000	17054698	921	921	921	921	0
582	20250304	092900	17054698	921	921	921	921	1
583	20250304	092800	17053777	921	921	921	921	1900
584	20250304	092700	15303877	920	920	920	920	0
585	20250304	092600	15303877	920	920	920	920	0
586	20250304	092500	15303877	920	920	920	920	0
587	20250304	092400	15303877	920	920	920	920	0
588	20250304	092300	15303877	920	920	920	920	0
589	20250304	092200	15303877	920	920	920	920	0
590	20250304	092100	15303877	920	920	920	920	0
591	20250304	092000	15303877	920	920	920	920	194
592	20250304	091900	15125397	920	919	920	919	300
593	20250304	091800	14849696	919	919	919	919	1000
594	20250304	091700	13930696	919	919	919	919	701
595	20250304	091600	13286477	919	919	919	919	1000
596	20250304	091500	12367477	919	919	919	919	7
597	20250304	091400	12361044	920	920	920	920	1001
598	20250304	091300	11440124	921	921	921	921	0
599	20250304	091200	11440124	921	921	921	921	700
600	20250304	091100	10795424	921	921	921	921	1088
601	20250304	091000	9793376	921	921	921	921	0
602	20250304	090900	9793376	921	921	921	921	0
603	20250304	090800	9793376	921	921	921	921	0
604	20250304	090700	9793376	921	920	921	920	3914
605	20250304	090600	6192292	919	919	919	919	1158
606	20250304	090500	5128090	919	920	920	919	3
607	20250304	090400	5125332	920	920	920	920	0
608	20250304	090300	5125332	920	920	920	920	456
609	20250304	090200	4705812	920	921	921	919	2417
610	20250304	090100	2481472	923	931	931	916	902
611	20250304	090000	1650572	932	932	932	932	1771