KissMeData/074430/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195500	49225172	940	940	940	940	689
3	20250304	195400	49225172	940	940	940	940	0
4	20250304	195300	49225172	940	940	940	940	0
5	20250304	195200	49225172	940	940	940	940	0
6	20250304	195100	49225172	940	940	940	940	0
7	20250304	195000	49225172	940	940	940	940	0
8	20250304	194900	49225172	940	940	940	940	0
9	20250304	194800	49225172	940	940	940	940	0
10	20250304	194700	49225172	940	940	940	940	0
11	20250304	194600	49225172	940	940	940	940	0
12	20250304	194500	49225172	940	940	940	940	0
13	20250304	194400	49225172	940	940	940	940	0
14	20250304	194300	49225172	940	940	940	940	0
15	20250304	194200	49225172	940	940	940	940	0
16	20250304	194100	49225172	940	940	940	940	0
17	20250304	194000	49225172	940	940	940	940	0
18	20250304	193900	49225172	940	940	940	940	0
19	20250304	193800	49225172	940	940	940	940	0
20	20250304	193700	49225172	940	940	940	940	0
21	20250304	193600	49225172	940	940	940	940	0
22	20250304	193500	49225172	940	940	940	940	0
23	20250304	193400	49225172	940	940	940	940	0
24	20250304	193300	49225172	940	940	940	940	0
25	20250304	193200	49225172	940	940	940	940	0
26	20250304	193100	49225172	940	940	940	940	0
27	20250304	193000	49225172	940	940	940	940	0
28	20250304	192900	49225172	940	940	940	940	0
29	20250304	192800	49225172	940	940	940	940	0
30	20250304	192700	49225172	940	940	940	940	0
31	20250304	192600	49225172	940	940	940	940	0
32	20250304	192500	49225172	940	940	940	940	689
33	20250304	192400	49225172	940	940	940	940	0
34	20250304	192300	49225172	940	940	940	940	0
35	20250304	192200	49225172	940	940	940	940	0
36	20250304	192100	49225172	940	940	940	940	0
37	20250304	192000	49225172	940	940	940	940	0
38	20250304	191900	49225172	940	940	940	940	0
39	20250304	191800	49225172	940	940	940	940	0
40	20250304	191700	49225172	940	940	940	940	0
41	20250304	191600	49225172	940	940	940	940	0
42	20250304	191500	49225172	940	940	940	940	0
43	20250304	191400	49225172	940	940	940	940	0
44	20250304	191300	49225172	940	940	940	940	0
45	20250304	191200	49225172	940	940	940	940	0
46	20250304	191100	49225172	940	940	940	940	0
47	20250304	191000	49225172	940	940	940	940	0
48	20250304	190900	49225172	940	940	940	940	0
49	20250304	190800	49225172	940	940	940	940	0
50	20250304	190700	49225172	940	940	940	940	0
51	20250304	190600	49225172	940	940	940	940	0
52	20250304	190500	49225172	940	940	940	940	0
53	20250304	190400	49225172	940	940	940	940	0
54	20250304	190300	49225172	940	940	940	940	0
55	20250304	190200	49225172	940	940	940	940	0
56	20250304	190100	49225172	940	940	940	940	0
57	20250304	190000	49225172	940	940	940	940	0
58	20250304	185900	49225172	940	940	940	940	0
59	20250304	185800	49225172	940	940	940	940	0
60	20250304	185700	49225172	940	940	940	940	0
61	20250304	185600	49225172	940	940	940	940	0
62	20250304	185500	49225172	940	940	940	940	689
63	20250304	185400	49225172	940	940	940	940	0
64	20250304	185300	49225172	940	940	940	940	0
65	20250304	185200	49225172	940	940	940	940	0
66	20250304	185100	49225172	940	940	940	940	0
67	20250304	185000	49225172	940	940	940	940	0
68	20250304	184900	49225172	940	940	940	940	0
69	20250304	184800	49225172	940	940	940	940	0
70	20250304	184700	49225172	940	940	940	940	0
71	20250304	184600	49225172	940	940	940	940	0
72	20250304	184500	49225172	940	940	940	940	0
73	20250304	184400	49225172	940	940	940	940	0
74	20250304	184300	49225172	940	940	940	940	0
75	20250304	184200	49225172	940	940	940	940	0
76	20250304	184100	49225172	940	940	940	940	0
77	20250304	184000	49225172	940	940	940	940	0
78	20250304	183900	49225172	940	940	940	940	0
79	20250304	183800	49225172	940	940	940	940	0
80	20250304	183700	49225172	940	940	940	940	0
81	20250304	183600	49225172	940	940	940	940	0
82	20250304	183500	49225172	940	940	940	940	0
83	20250304	183400	49225172	940	940	940	940	0
84	20250304	183300	49225172	940	940	940	940	0
85	20250304	183200	49225172	940	940	940	940	0
86	20250304	183100	49225172	940	940	940	940	0
87	20250304	183000	49225172	940	940	940	940	0
88	20250304	182900	49225172	940	940	940	940	0
89	20250304	182800	49225172	940	940	940	940	0
90	20250304	182700	49225172	940	940	940	940	0
91	20250304	182600	49225172	940	940	940	940	0
92	20250304	182500	49225172	940	940	940	940	689
93	20250304	182400	49225172	940	940	940	940	0
94	20250304	182300	49225172	940	940	940	940	0
95	20250304	182200	49225172	940	940	940	940	0
96	20250304	182100	49225172	940	940	940	940	0
97	20250304	182000	49225172	940	940	940	940	0
98	20250304	181900	49225172	940	940	940	940	0
99	20250304	181800	49225172	940	940	940	940	0
100	20250304	181700	49225172	940	940	940	940	0
101	20250304	181600	49225172	940	940	940	940	0
102	20250304	181500	49225172	940	940	940	940	0
103	20250304	181400	49225172	940	940	940	940	0
104	20250304	181300	49225172	940	940	940	940	0
105	20250304	181200	49225172	940	940	940	940	0
106	20250304	181100	49225172	940	940	940	940	0
107	20250304	181000	49225172	940	940	940	940	0
108	20250304	180900	49225172	940	940	940	940	0
109	20250304	180800	49225172	940	940	940	940	0
110	20250304	180700	49225172	940	940	940	940	0
111	20250304	180600	49225172	940	940	940	940	0
112	20250304	180500	49225172	940	940	940	940	0
113	20250304	180400	49225172	940	940	940	940	0
114	20250304	180300	49225172	940	940	940	940	0
115	20250304	180200	49225172	940	940	940	940	0
116	20250304	180100	49225172	940	940	940	940	0
117	20250304	180000	49225172	940	940	940	940	0
118	20250304	175900	49225172	940	940	940	940	0
119	20250304	175800	49225172	940	940	940	940	0
120	20250304	175700	49225172	940	940	940	940	0
121	20250304	175600	49225172	940	940	940	940	0
122	20250304	175500	49225172	940	940	940	940	689
123	20250304	175400	49225172	940	940	940	940	0
124	20250304	175300	49225172	940	940	940	940	0
125	20250304	175200	49225172	940	940	940	940	0
126	20250304	175100	49225172	940	940	940	940	0
127	20250304	175000	49225172	940	940	940	940	0
128	20250304	174900	49225172	940	940	940	940	0
129	20250304	174800	49225172	940	940	940	940	0
130	20250304	174700	49225172	940	940	940	940	0
131	20250304	174600	49225172	940	940	940	940	0
132	20250304	174500	49225172	940	940	940	940	0
133	20250304	174400	49225172	940	940	940	940	0
134	20250304	174300	49225172	940	940	940	940	0
135	20250304	174200	49225172	940	940	940	940	0
136	20250304	174100	49225172	940	940	940	940	0
137	20250304	174000	49225172	940	940	940	940	0
138	20250304	173900	49225172	940	940	940	940	0
139	20250304	173800	49225172	940	940	940	940	0
140	20250304	173700	49225172	940	940	940	940	0
141	20250304	173600	49225172	940	940	940	940	0
142	20250304	173500	49225172	940	940	940	940	0
143	20250304	173400	49225172	940	940	940	940	0
144	20250304	173300	49225172	940	940	940	940	0
145	20250304	173200	49225172	940	940	940	940	0
146	20250304	173100	49225172	940	940	940	940	0
147	20250304	173000	49225172	940	940	940	940	0
148	20250304	172900	49225172	940	940	940	940	0
149	20250304	172800	49225172	940	940	940	940	0
150	20250304	172700	49225172	940	940	940	940	0
151	20250304	172600	49225172	940	940	940	940	0
152	20250304	172500	49225172	940	940	940	940	689
153	20250304	172400	49225172	940	940	940	940	0
154	20250304	172300	49225172	940	940	940	940	0
155	20250304	172200	49225172	940	940	940	940	0
156	20250304	172100	49225172	940	940	940	940	0
157	20250304	172000	49225172	940	940	940	940	0
158	20250304	171900	49225172	940	940	940	940	0
159	20250304	171800	49225172	940	940	940	940	0
160	20250304	171700	49225172	940	940	940	940	0
161	20250304	171600	49225172	940	940	940	940	0
162	20250304	171500	49225172	940	940	940	940	0
163	20250304	171400	49225172	940	940	940	940	0
164	20250304	171300	49225172	940	940	940	940	0
165	20250304	171200	49225172	940	940	940	940	0
166	20250304	171100	49225172	940	940	940	940	0
167	20250304	171000	49225172	940	940	940	940	0
168	20250304	170900	49225172	940	940	940	940	0
169	20250304	170800	49225172	940	940	940	940	0
170	20250304	170700	49225172	940	940	940	940	0
171	20250304	170600	49225172	940	940	940	940	0
172	20250304	170500	49225172	940	940	940	940	0
173	20250304	170400	49225172	940	940	940	940	0
174	20250304	170300	49225172	940	940	940	940	0
175	20250304	170200	49225172	940	940	940	940	0
176	20250304	170100	49225172	940	940	940	940	0
177	20250304	170000	49225172	940	940	940	940	0
178	20250304	165900	49225172	940	940	940	940	0
179	20250304	165800	49225172	940	940	940	940	0
180	20250304	165700	49225172	940	940	940	940	0
181	20250304	165600	49225172	940	940	940	940	0
182	20250304	165500	49225172	940	940	940	940	689
183	20250304	165400	49225172	940	940	940	940	0
184	20250304	165300	49225172	940	940	940	940	0
185	20250304	165200	49225172	940	940	940	940	0
186	20250304	165100	49225172	940	940	940	940	0
187	20250304	165000	49225172	940	940	940	940	0
188	20250304	164900	49225172	940	940	940	940	0
189	20250304	164800	49225172	940	940	940	940	0
190	20250304	164700	49225172	940	940	940	940	0
191	20250304	164600	49225172	940	940	940	940	0
192	20250304	164500	49225172	940	940	940	940	0
193	20250304	164400	49225172	940	940	940	940	0
194	20250304	164300	49225172	940	940	940	940	0
195	20250304	164200	49225172	940	940	940	940	0
196	20250304	164100	49225172	940	940	940	940	0
197	20250304	164000	49225172	940	940	940	940	0
198	20250304	163900	49225172	940	940	940	940	0
199	20250304	163800	49225172	940	940	940	940	0
200	20250304	163700	49225172	940	940	940	940	0
201	20250304	163600	49225172	940	940	940	940	0
202	20250304	163500	49225172	940	940	940	940	0
203	20250304	163400	49225172	940	940	940	940	0
204	20250304	163300	49225172	940	940	940	940	0
205	20250304	163200	49225172	940	940	940	940	0
206	20250304	163100	49225172	940	940	940	940	0
207	20250304	163000	49225172	940	940	940	940	0
208	20250304	162900	49225172	940	940	940	940	0
209	20250304	162800	49225172	940	940	940	940	0
210	20250304	162700	49225172	940	940	940	940	0
211	20250304	162600	49225172	940	940	940	940	0
212	20250304	162500	49225172	940	940	940	940	689
213	20250304	162400	49225172	940	940	940	940	0
214	20250304	162300	49225172	940	940	940	940	0
215	20250304	162200	49225172	940	940	940	940	0
216	20250304	162100	49225172	940	940	940	940	0
217	20250304	162000	49225172	940	940	940	940	0
218	20250304	161900	49225172	940	940	940	940	0
219	20250304	161800	49225172	940	940	940	940	0
220	20250304	161700	49225172	940	940	940	940	0
221	20250304	161600	49225172	940	940	940	940	0
222	20250304	161500	49225172	940	940	940	940	0
223	20250304	161400	49225172	940	940	940	940	0
224	20250304	161300	49225172	940	940	940	940	0
225	20250304	161200	49225172	940	940	940	940	0
226	20250304	161100	49225172	940	940	940	940	0
227	20250304	161000	49225172	940	940	940	940	0
228	20250304	160900	49225172	940	940	940	940	0
229	20250304	160800	49225172	940	940	940	940	0
230	20250304	160700	49225172	940	940	940	940	0
231	20250304	160600	49225172	940	940	940	940	0
232	20250304	160500	49225172	940	940	940	940	0
233	20250304	160400	49225172	940	940	940	940	0
234	20250304	160300	49225172	940	940	940	940	0
235	20250304	160200	49225172	940	940	940	940	0
236	20250304	160100	49225172	940	940	940	940	0
237	20250304	160000	49225172	940	940	940	940	0
238	20250304	155900	49225172	940	940	940	940	0
239	20250304	155800	49225172	940	940	940	940	0
240	20250304	155700	49225172	940	940	940	940	0
241	20250304	155600	49225172	940	940	940	940	0
242	20250304	155500	49225172	940	940	940	940	689
243	20250304	155400	49225172	940	940	940	940	0
244	20250304	155300	49225172	940	940	940	940	0
245	20250304	155200	49225172	940	940	940	940	0
246	20250304	155100	49225172	940	940	940	940	0
247	20250304	155000	49225172	940	940	940	940	0
248	20250304	154900	49225172	940	940	940	940	0
249	20250304	154800	49225172	940	940	940	940	0
250	20250304	154700	49225172	940	940	940	940	0
251	20250304	154600	49225172	940	940	940	940	0
252	20250304	154500	49225172	940	940	940	940	0
253	20250304	154400	49225172	940	940	940	940	0
254	20250304	154300	49225172	940	940	940	940	0
255	20250304	154200	49225172	940	940	940	940	0
256	20250304	154100	49225172	940	940	940	940	0
257	20250304	154000	49225172	940	940	940	940	0
258	20250304	153900	49225172	940	940	940	940	0
259	20250304	153800	49225172	940	940	940	940	0
260	20250304	153700	49225172	940	940	940	940	0
261	20250304	153600	49225172	940	940	940	940	0
262	20250304	153500	49225172	940	940	940	940	0
263	20250304	153400	49225172	940	940	940	940	0
264	20250304	153300	49225172	940	940	940	940	0
265	20250304	153200	49225172	940	940	940	940	0
266	20250304	153100	49225172	940	940	940	940	0
267	20250304	153000	49225172	940	940	940	940	689
268	20250304	152900	48577512	939	939	939	939	0
269	20250304	152800	48577512	939	939	939	939	0
270	20250304	152700	48577512	939	939	939	939	0
271	20250304	152600	48577512	939	939	939	939	0
272	20250304	152500	48577512	939	939	939	939	0
273	20250304	152400	48577512	939	939	939	939	0
274	20250304	152300	48577512	939	939	939	939	0
275	20250304	152200	48577512	939	939	939	939	0
276	20250304	152100	48577512	939	939	939	939	0
277	20250304	152000	48577512	939	939	939	939	0
278	20250304	151900	48577512	939	939	939	939	0
279	20250304	151800	48577512	939	939	939	939	0
280	20250304	151700	48577512	939	939	939	939	0
281	20250304	151600	48577512	939	939	939	939	200
282	20250304	151500	48389712	937	938	938	937	161
283	20250304	151400	48238767	939	939	939	939	0
284	20250304	151300	48238767	939	939	939	939	0
285	20250304	151200	48238767	939	939	939	939	0
286	20250304	151100	48238767	939	939	939	939	0
287	20250304	151000	48238767	939	939	939	939	1
288	20250304	150900	48237828	940	940	940	940	1
289	20250304	150800	48236888	938	938	938	938	113
290	20250304	150700	48130894	940	940	940	940	0
291	20250304	150600	48130894	940	940	940	940	0
292	20250304	150500	48130894	940	940	940	940	545
293	20250304	150400	47618594	940	940	940	940	0
294	20250304	150300	47618594	940	940	940	940	0
295	20250304	150200	47618594	940	940	940	940	0
296	20250304	150100	47618594	940	940	940	940	0
297	20250304	150000	47618594	940	940	940	940	50
298	20250304	145900	47571594	940	940	940	940	0
299	20250304	145800	47571594	940	940	940	940	18
300	20250304	145700	47554674	940	940	940	940	50
301	20250304	145600	47507674	940	940	940	940	702
302	20250304	145500	46847794	941	941	941	941	0
303	20250304	145400	46847794	941	941	941	941	553
304	20250304	145300	46327421	938	938	938	938	0
305	20250304	145200	46327421	938	938	938	938	0
306	20250304	145100	46327421	938	938	938	938	1
307	20250304	145000	46326483	938	938	938	938	0
308	20250304	144900	46326483	938	938	938	938	0
309	20250304	144800	46326483	938	938	938	938	0
310	20250304	144700	46326483	938	939	940	938	1032
311	20250304	144600	45357750	939	939	939	939	595
312	20250304	144500	44799045	939	939	939	939	1
313	20250304	144400	44798106	943	943	943	943	0
314	20250304	144300	44798106	943	943	943	943	0
315	20250304	144200	44798106	943	942	943	942	2000
316	20250304	144100	42912195	940	940	940	940	1
317	20250304	144000	42911255	943	943	943	943	2000
318	20250304	143900	41025255	943	943	943	943	0
319	20250304	143800	41025255	943	943	943	943	2000
320	20250304	143700	39139255	943	943	943	943	0
321	20250304	143600	39139255	943	943	943	943	2000
322	20250304	143500	37253255	943	943	943	943	0
323	20250304	143400	37253255	943	943	943	943	0
324	20250304	143300	37253255	943	943	943	943	2000
325	20250304	143200	35367255	943	942	943	942	1000
326	20250304	143100	34424260	938	938	938	938	0
327	20250304	143000	34424260	938	938	938	938	0
328	20250304	142900	34424260	938	938	938	938	0
329	20250304	142800	34424260	938	938	938	938	0
330	20250304	142700	34424260	938	938	938	938	100
331	20250304	142600	34330460	942	942	942	942	0
332	20250304	142500	34330460	942	942	942	942	0
333	20250304	142400	34330460	942	942	942	942	0
334	20250304	142300	34330460	942	942	942	942	0
335	20250304	142200	34330460	942	942	942	942	0
336	20250304	142100	34330460	942	942	942	942	51
337	20250304	142000	34282418	942	942	942	942	0
338	20250304	141900	34282418	942	942	942	942	0
339	20250304	141800	34282418	942	938	942	938	500
340	20250304	141700	33812618	938	938	938	938	0
341	20250304	141600	33812618	938	938	938	938	0
342	20250304	141500	33812618	938	938	938	938	0
343	20250304	141400	33812618	938	938	938	938	0
344	20250304	141300	33812618	938	938	938	938	0
345	20250304	141200	33812618	938	938	938	938	7
346	20250304	141100	33806052	941	941	941	941	0
347	20250304	141000	33806052	941	941	941	941	0
348	20250304	140900	33806052	941	941	941	941	0
349	20250304	140800	33806052	941	941	941	941	0
350	20250304	140700	33806052	941	941	941	941	0
351	20250304	140600	33806052	941	941	941	941	25
352	20250304	140500	33782527	942	942	942	942	0
353	20250304	140400	33782527	942	942	942	942	40
354	20250304	140300	33744847	942	942	942	942	0
355	20250304	140200	33744847	942	942	942	942	0
356	20250304	140100	33744847	942	942	942	942	0
357	20250304	140000	33744847	942	942	942	942	0
358	20250304	135900	33744847	942	942	942	942	0
359	20250304	135800	33744847	942	942	942	942	247
360	20250304	135700	33512173	942	942	942	942	3
361	20250304	135600	33509347	942	942	942	942	6
362	20250304	135500	33503695	943	943	943	943	1000
363	20250304	135400	32560695	943	943	943	943	0
364	20250304	135300	32560695	943	943	943	943	0
365	20250304	135200	32560695	943	943	943	943	0
366	20250304	135100	32560695	943	942	943	942	11
367	20250304	135000	32550324	942	942	942	942	0
368	20250304	134900	32550324	942	942	942	942	0
369	20250304	134800	32550324	942	942	942	942	0
370	20250304	134700	32550324	942	942	942	942	0
371	20250304	134600	32550324	942	942	942	942	0
372	20250304	134500	32550324	942	942	942	942	73
373	20250304	134400	32481558	942	942	942	942	200
374	20250304	134300	32293158	941	941	941	941	0
375	20250304	134200	32293158	941	941	941	941	0
376	20250304	134100	32293158	941	941	941	941	0
377	20250304	134000	32293158	941	941	941	941	6
378	20250304	133900	32287512	941	941	941	941	0
379	20250304	133800	32287512	941	941	941	941	0
380	20250304	133700	32287512	941	941	941	941	0
381	20250304	133600	32287512	941	941	941	941	0
382	20250304	133500	32287512	941	941	941	941	0
383	20250304	133400	32287512	941	941	941	941	0
384	20250304	133300	32287512	941	941	941	941	0
385	20250304	133200	32287512	941	941	941	941	0
386	20250304	133100	32287512	941	941	941	941	1
387	20250304	133000	32286571	940	940	940	940	0
388	20250304	132900	32286571	940	940	940	940	0
389	20250304	132800	32286571	940	940	940	940	1064
390	20250304	132700	31286411	940	939	940	939	17
391	20250304	132600	31270432	939	939	939	939	0
392	20250304	132500	31270432	939	939	939	939	0
393	20250304	132400	31270432	939	939	939	939	0
394	20250304	132300	31270432	939	939	939	939	3
395	20250304	132200	31267615	938	938	938	938	0
396	20250304	132100	31267615	938	938	938	938	0
397	20250304	132000	31267615	938	938	938	938	0
398	20250304	131900	31267615	938	938	938	938	0
399	20250304	131800	31267615	938	938	938	938	0
400	20250304	131700	31267615	938	938	938	938	0
401	20250304	131600	31267615	938	938	938	938	0
402	20250304	131500	31267615	938	938	938	938	140
403	20250304	131400	31136295	937	937	937	937	0
404	20250304	131300	31136295	937	937	937	937	0
405	20250304	131200	31136295	937	937	937	937	0
406	20250304	131100	31136295	937	937	937	937	1
407	20250304	131000	31135358	933	933	933	933	0
408	20250304	130900	31135358	933	933	933	933	0
409	20250304	130800	31135358	933	933	933	933	0
410	20250304	130700	31135358	933	933	933	933	0
411	20250304	130600	31135358	933	933	933	933	0
412	20250304	130500	31135358	933	933	933	933	0
413	20250304	130400	31135358	933	933	933	933	0
414	20250304	130300	31135358	933	933	933	933	0
415	20250304	130200	31135358	933	933	933	933	600
416	20250304	130100	30575558	933	933	933	933	0
417	20250304	130000	30575558	933	933	933	933	0
418	20250304	125900	30575558	933	933	933	933	0
419	20250304	125800	30575558	933	933	933	933	0
420	20250304	125700	30575558	933	933	933	933	0
421	20250304	125600	30575558	933	933	933	933	0
422	20250304	125500	30575558	933	933	933	933	0
423	20250304	125400	30575558	933	933	933	933	0
424	20250304	125300	30575558	933	933	933	933	0
425	20250304	125200	30575558	933	933	933	933	0
426	20250304	125100	30575558	933	933	933	933	73
427	20250304	125000	30507449	933	933	933	933	0
428	20250304	124900	30507449	933	933	933	933	0
429	20250304	124800	30507449	933	933	933	933	0
430	20250304	124700	30507449	933	933	933	933	0
431	20250304	124600	30507449	933	933	933	933	0
432	20250304	124500	30507449	933	933	933	933	0
433	20250304	124400	30507449	933	933	933	933	0
434	20250304	124300	30507449	933	933	933	933	0
435	20250304	124200	30507449	933	933	933	933	0
436	20250304	124100	30507449	933	933	933	933	0
437	20250304	124000	30507449	933	933	933	933	17
438	20250304	123900	30491588	932	932	932	932	0
439	20250304	123800	30491588	932	932	932	932	0
440	20250304	123700	30491588	932	932	932	932	0
441	20250304	123600	30491588	932	932	932	932	0
442	20250304	123500	30491588	932	932	932	932	0
443	20250304	123400	30491588	932	932	932	932	0
444	20250304	123300	30491588	932	932	932	932	0
445	20250304	123200	30491588	932	933	933	932	100
446	20250304	123100	30398365	932	932	932	932	0
447	20250304	123000	30398365	932	932	932	932	0
448	20250304	122900	30398365	932	932	932	932	0
449	20250304	122800	30398365	932	938	938	932	1004
450	20250304	122700	29461774	938	938	938	938	0
451	20250304	122600	29461774	938	938	938	938	0
452	20250304	122500	29461774	938	938	938	938	0
453	20250304	122400	29461774	938	938	938	938	0
454	20250304	122300	29461774	938	938	938	938	0
455	20250304	122200	29461774	938	938	938	938	0
456	20250304	122100	29461774	938	938	938	938	0
457	20250304	122000	29461774	938	938	938	938	0
458	20250304	121900	29461774	938	938	938	938	0
459	20250304	121800	29461774	938	938	938	938	0
460	20250304	121700	29461774	938	938	938	938	0
461	20250304	121600	29461774	938	938	938	938	0
462	20250304	121500	29461774	938	938	938	938	0
463	20250304	121400	29461774	938	937	938	937	2
464	20250304	121300	29459899	936	936	936	936	0
465	20250304	121200	29459899	936	936	936	936	0
466	20250304	121100	29459899	936	936	936	936	0
467	20250304	121000	29459899	936	936	936	936	0
468	20250304	120900	29459899	936	936	936	936	0
469	20250304	120800	29459899	936	936	936	936	0
470	20250304	120700	29459899	936	936	936	936	0
471	20250304	120600	29459899	936	936	936	936	0
472	20250304	120500	29459899	936	936	936	936	1
473	20250304	120400	29458963	936	936	936	936	1195
474	20250304	120300	28340443	937	937	937	937	0
475	20250304	120200	28340443	937	937	937	937	0
476	20250304	120100	28340443	937	937	937	937	0
477	20250304	120000	28340443	937	937	937	937	1
478	20250304	115900	28339506	936	937	937	936	5800
479	20250304	115800	22909906	936	936	936	936	0
480	20250304	115700	22909906	936	936	936	936	144
481	20250304	115600	22775122	936	936	936	936	0
482	20250304	115500	22775122	936	936	936	936	661
483	20250304	115400	22156426	936	936	936	936	0
484	20250304	115300	22156426	936	936	936	936	0
485	20250304	115200	22156426	936	936	936	936	0
486	20250304	115100	22156426	936	936	936	936	0
487	20250304	115000	22156426	936	936	936	936	27
488	20250304	114900	22131154	936	936	936	936	0
489	20250304	114800	22131154	936	936	936	936	361
490	20250304	114700	21793258	936	936	936	936	0
491	20250304	114600	21793258	936	936	936	936	0
492	20250304	114500	21793258	936	936	936	936	0
493	20250304	114400	21793258	936	936	936	936	1
494	20250304	114300	21792322	936	936	936	936	0
495	20250304	114200	21792322	936	936	936	936	0
496	20250304	114100	21792322	936	936	936	936	0
497	20250304	114000	21792322	936	936	936	936	0
498	20250304	113900	21792322	936	936	936	936	0
499	20250304	113800	21792322	936	936	936	936	0
500	20250304	113700	21792322	936	936	936	936	0
501	20250304	113600	21792322	936	936	936	936	0
502	20250304	113500	21792322	936	936	936	936	0
503	20250304	113400	21792322	936	936	936	936	0
504	20250304	113300	21792322	936	936	936	936	0
505	20250304	113200	21792322	936	936	936	936	0
506	20250304	113100	21792322	936	936	936	936	1000
507	20250304	113000	20856322	936	936	936	936	0
508	20250304	112900	20856322	936	936	936	936	0
509	20250304	112800	20856322	936	936	936	936	0
510	20250304	112700	20856322	936	936	936	936	0
511	20250304	112600	20856322	936	936	936	936	0
512	20250304	112500	20856322	936	936	936	936	150
513	20250304	112400	20715922	936	936	936	936	1500
514	20250304	112300	19311922	936	936	936	936	321
515	20250304	112200	19011466	935	935	935	935	1000
516	20250304	112100	18076466	936	935	936	935	1200
517	20250304	112000	16954060	931	931	931	931	0
518	20250304	111900	16954060	931	931	931	931	0
519	20250304	111800	16954060	931	931	931	931	0
520	20250304	111700	16954060	931	931	931	931	0
521	20250304	111600	16954060	931	931	931	931	0
522	20250304	111500	16954060	931	931	931	931	0
523	20250304	111400	16954060	931	931	931	931	0
524	20250304	111300	16954060	931	931	931	931	0
525	20250304	111200	16954060	931	931	931	931	0
526	20250304	111100	16954060	931	931	931	931	0
527	20250304	111000	16954060	931	931	931	931	0
528	20250304	110900	16954060	931	931	931	931	0
529	20250304	110800	16954060	931	931	931	931	0
530	20250304	110700	16954060	931	931	931	931	0
531	20250304	110600	16954060	931	931	931	931	0
532	20250304	110500	16954060	931	931	931	931	0
533	20250304	110400	16954060	931	931	931	931	0
534	20250304	110300	16954060	931	931	931	931	0
535	20250304	110200	16954060	931	931	931	931	0
536	20250304	110100	16954060	931	931	931	931	0
537	20250304	110000	16954060	931	931	931	931	0
538	20250304	105900	16954060	931	931	931	931	0
539	20250304	105800	16954060	931	931	931	931	0
540	20250304	105700	16954060	931	931	931	931	0
541	20250304	105600	16954060	931	931	931	931	0
542	20250304	105500	16954060	931	931	931	931	101
543	20250304	105400	16860029	934	934	934	934	0
544	20250304	105300	16860029	934	934	934	934	2
545	20250304	105200	16858161	935	935	935	935	0
546	20250304	105100	16858161	935	935	935	935	0
547	20250304	105000	16858161	935	935	935	935	20
548	20250304	104900	16839461	931	931	931	931	0
549	20250304	104800	16839461	931	931	931	931	0
550	20250304	104700	16839461	931	931	931	931	0
551	20250304	104600	16839461	931	931	931	931	0
552	20250304	104500	16839461	931	931	931	931	0
553	20250304	104400	16839461	931	931	931	931	0
554	20250304	104300	16839461	931	931	931	931	0
555	20250304	104200	16839461	931	931	931	931	0
556	20250304	104100	16839461	931	931	931	931	0
557	20250304	104000	16839461	931	931	931	931	1
558	20250304	103900	16838530	931	931	931	931	0
559	20250304	103800	16838530	931	931	931	931	0
560	20250304	103700	16838530	931	931	931	931	406
561	20250304	103600	16460544	931	931	931	931	0
562	20250304	103500	16460544	931	931	931	931	0
563	20250304	103400	16460544	931	931	931	931	15
564	20250304	103300	16446579	935	935	935	935	0
565	20250304	103200	16446579	935	935	935	935	0
566	20250304	103100	16446579	935	935	935	935	0
567	20250304	103000	16446579	935	935	935	935	0
568	20250304	102900	16446579	935	935	935	935	0
569	20250304	102800	16446579	935	935	935	935	0
570	20250304	102700	16446579	935	935	935	935	0
571	20250304	102600	16446579	935	935	935	935	0
572	20250304	102500	16446579	935	935	935	935	0
573	20250304	102400	16446579	935	935	935	935	1
574	20250304	102300	16445644	935	935	935	935	0
575	20250304	102200	16445644	935	935	935	935	0
576	20250304	102100	16445644	935	935	935	935	0
577	20250304	102000	16445644	935	935	935	935	0
578	20250304	101900	16445644	935	935	935	935	0
579	20250304	101800	16445644	935	935	935	935	20
580	20250304	101700	16426944	935	935	935	935	0
581	20250304	101600	16426944	935	935	935	935	0
582	20250304	101500	16426944	935	935	935	935	0
583	20250304	101400	16426944	935	933	935	930	1021
584	20250304	101300	15475902	935	935	935	935	5
585	20250304	101200	15471227	936	936	936	936	0
586	20250304	101100	15471227	936	932	936	932	247
587	20250304	101000	15241019	933	933	933	933	4
588	20250304	100900	15237287	933	933	933	933	0
589	20250304	100800	15237287	933	933	933	933	0
590	20250304	100700	15237287	933	933	933	933	0
591	20250304	100600	15237287	933	933	933	933	0
592	20250304	100500	15237287	933	933	933	933	0
593	20250304	100400	15237287	933	933	933	933	0
594	20250304	100300	15237287	933	933	933	933	0
595	20250304	100200	15237287	933	933	933	933	0
596	20250304	100100	15237287	933	933	933	933	468
597	20250304	100000	14800643	937	937	937	937	0
598	20250304	095900	14800643	937	937	937	937	0
599	20250304	095800	14800643	937	937	937	937	0
600	20250304	095700	14800643	937	933	937	933	732
601	20250304	095600	14117293	932	933	933	932	5518
602	20250304	095500	8974051	933	936	936	933	2222
603	20250304	095400	6900150	936	936	936	936	0
604	20250304	095300	6900150	936	936	936	936	0
605	20250304	095200	6900150	936	936	936	936	289
606	20250304	095100	6629646	936	936	936	936	0
607	20250304	095000	6629646	936	936	936	936	0
608	20250304	094900	6629646	936	936	936	936	100
609	20250304	094800	6536046	936	936	936	936	100
610	20250304	094700	6442446	936	936	936	936	0
611	20250304	094600	6442446	936	936	936	936	0
612	20250304	094500	6442446	936	936	936	936	0
613	20250304	094400	6442446	936	936	936	936	0
614	20250304	094300	6442446	936	936	936	936	0
615	20250304	094200	6442446	936	936	936	936	500
616	20250304	094100	5974446	936	935	936	935	3164
617	20250304	094000	3014835	930	930	930	930	292
618	20250304	093900	2743275	935	935	935	935	0
619	20250304	093800	2743275	935	935	935	935	0
620	20250304	093700	2743275	935	934	935	934	30
621	20250304	093600	2715252	930	930	930	930	0
622	20250304	093500	2715252	930	930	930	930	0
623	20250304	093400	2715252	930	930	930	930	319
624	20250304	093300	2418582	930	930	930	930	30
625	20250304	093200	2390682	936	936	936	936	0
626	20250304	093100	2390682	936	936	936	936	0
627	20250304	093000	2390682	936	936	936	936	0
628	20250304	092900	2390682	936	936	936	936	0
629	20250304	092800	2390682	936	936	936	936	0
630	20250304	092700	2390682	936	936	936	936	20
631	20250304	092600	2371962	933	933	933	933	0
632	20250304	092500	2371962	933	933	933	933	0
633	20250304	092400	2371962	933	930	933	930	53
634	20250304	092300	2322669	937	937	937	937	0
635	20250304	092200	2322669	937	937	937	937	355
636	20250304	092100	1990034	938	930	938	930	92
637	20250304	092000	1904109	938	938	938	938	0
638	20250304	091900	1904109	938	926	938	925	451
639	20250304	091800	1485697	933	933	933	933	0
640	20250304	091700	1485697	933	933	933	933	0
641	20250304	091600	1485697	933	933	933	933	0
642	20250304	091500	1485697	933	933	933	933	100
643	20250304	091400	1392397	933	932	933	932	1000
644	20250304	091300	459511	933	933	933	933	0
645	20250304	091200	459511	933	933	933	933	0
646	20250304	091100	459511	933	933	933	933	0
647	20250304	091000	459511	933	933	933	933	0
648	20250304	090900	459511	933	933	933	933	0
649	20250304	090800	459511	933	933	933	933	0
650	20250304	090700	459511	933	933	933	933	1
651	20250304	090600	458578	924	924	924	924	0
652	20250304	090500	458578	924	924	924	924	0
653	20250304	090400	458578	924	926	926	924	274
654	20250304	090300	204925	933	933	933	933	0
655	20250304	090200	204925	933	930	933	927	203
656	20250304	090100	15844	929	932	932	929	13
657	20250304	090000	3732	933	933	933	933	4