KissMeData/070590/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195200	16481918	997	997	997	997	1781
3	20250304	195100	16481918	997	997	997	997	0
4	20250304	195000	16481918	997	997	997	997	0
5	20250304	194900	16481918	997	997	997	997	0
6	20250304	194800	16481918	997	997	997	997	0
7	20250304	194700	16481918	997	997	997	997	0
8	20250304	194600	16481918	997	997	997	997	0
9	20250304	194500	16481918	997	997	997	997	0
10	20250304	194400	16481918	997	997	997	997	0
11	20250304	194300	16481918	997	997	997	997	0
12	20250304	194200	16481918	997	997	997	997	0
13	20250304	194100	16481918	997	997	997	997	0
14	20250304	194000	16481918	997	997	997	997	0
15	20250304	193900	16481918	997	997	997	997	0
16	20250304	193800	16481918	997	997	997	997	0
17	20250304	193700	16481918	997	997	997	997	0
18	20250304	193600	16481918	997	997	997	997	0
19	20250304	193500	16481918	997	997	997	997	0
20	20250304	193400	16481918	997	997	997	997	0
21	20250304	193300	16481918	997	997	997	997	0
22	20250304	193200	16481918	997	997	997	997	0
23	20250304	193100	16481918	997	997	997	997	0
24	20250304	193000	16481918	997	997	997	997	0
25	20250304	192900	16481918	997	997	997	997	0
26	20250304	192800	16481918	997	997	997	997	0
27	20250304	192700	16481918	997	997	997	997	0
28	20250304	192600	16481918	997	997	997	997	0
29	20250304	192500	16481918	997	997	997	997	0
30	20250304	192400	16481918	997	997	997	997	0
31	20250304	192300	16481918	997	997	997	997	0
32	20250304	192200	16481918	997	997	997	997	1781
33	20250304	192100	16481918	997	997	997	997	0
34	20250304	192000	16481918	997	997	997	997	0
35	20250304	191900	16481918	997	997	997	997	0
36	20250304	191800	16481918	997	997	997	997	0
37	20250304	191700	16481918	997	997	997	997	0
38	20250304	191600	16481918	997	997	997	997	0
39	20250304	191500	16481918	997	997	997	997	0
40	20250304	191400	16481918	997	997	997	997	0
41	20250304	191300	16481918	997	997	997	997	0
42	20250304	191200	16481918	997	997	997	997	0
43	20250304	191100	16481918	997	997	997	997	0
44	20250304	191000	16481918	997	997	997	997	0
45	20250304	190900	16481918	997	997	997	997	0
46	20250304	190800	16481918	997	997	997	997	0
47	20250304	190700	16481918	997	997	997	997	0
48	20250304	190600	16481918	997	997	997	997	0
49	20250304	190500	16481918	997	997	997	997	0
50	20250304	190400	16481918	997	997	997	997	0
51	20250304	190300	16481918	997	997	997	997	0
52	20250304	190200	16481918	997	997	997	997	0
53	20250304	190100	16481918	997	997	997	997	0
54	20250304	190000	16481918	997	997	997	997	0
55	20250304	185900	16481918	997	997	997	997	0
56	20250304	185800	16481918	997	997	997	997	0
57	20250304	185700	16481918	997	997	997	997	0
58	20250304	185600	16481918	997	997	997	997	0
59	20250304	185500	16481918	997	997	997	997	0
60	20250304	185400	16481918	997	997	997	997	0
61	20250304	185300	16481918	997	997	997	997	0
62	20250304	185200	16481918	997	997	997	997	1781
63	20250304	185100	16481918	997	997	997	997	0
64	20250304	185000	16481918	997	997	997	997	0
65	20250304	184900	16481918	997	997	997	997	0
66	20250304	184800	16481918	997	997	997	997	0
67	20250304	184700	16481918	997	997	997	997	0
68	20250304	184600	16481918	997	997	997	997	0
69	20250304	184500	16481918	997	997	997	997	0
70	20250304	184400	16481918	997	997	997	997	0
71	20250304	184300	16481918	997	997	997	997	0
72	20250304	184200	16481918	997	997	997	997	0
73	20250304	184100	16481918	997	997	997	997	0
74	20250304	184000	16481918	997	997	997	997	0
75	20250304	183900	16481918	997	997	997	997	0
76	20250304	183800	16481918	997	997	997	997	0
77	20250304	183700	16481918	997	997	997	997	0
78	20250304	183600	16481918	997	997	997	997	0
79	20250304	183500	16481918	997	997	997	997	0
80	20250304	183400	16481918	997	997	997	997	0
81	20250304	183300	16481918	997	997	997	997	0
82	20250304	183200	16481918	997	997	997	997	0
83	20250304	183100	16481918	997	997	997	997	0
84	20250304	183000	16481918	997	997	997	997	0
85	20250304	182900	16481918	997	997	997	997	0
86	20250304	182800	16481918	997	997	997	997	0
87	20250304	182700	16481918	997	997	997	997	0
88	20250304	182600	16481918	997	997	997	997	0
89	20250304	182500	16481918	997	997	997	997	0
90	20250304	182400	16481918	997	997	997	997	0
91	20250304	182300	16481918	997	997	997	997	0
92	20250304	182200	16481918	997	997	997	997	1781
93	20250304	182100	16481918	997	997	997	997	0
94	20250304	182000	16481918	997	997	997	997	0
95	20250304	181900	16481918	997	997	997	997	0
96	20250304	181800	16481918	997	997	997	997	0
97	20250304	181700	16481918	997	997	997	997	0
98	20250304	181600	16481918	997	997	997	997	0
99	20250304	181500	16481918	997	997	997	997	0
100	20250304	181400	16481918	997	997	997	997	0
101	20250304	181300	16481918	997	997	997	997	0
102	20250304	181200	16481918	997	997	997	997	0
103	20250304	181100	16481918	997	997	997	997	0
104	20250304	181000	16481918	997	997	997	997	0
105	20250304	180900	16481918	997	997	997	997	0
106	20250304	180800	16481918	997	997	997	997	0
107	20250304	180700	16481918	997	997	997	997	0
108	20250304	180600	16481918	997	997	997	997	0
109	20250304	180500	16481918	997	997	997	997	0
110	20250304	180400	16481918	997	997	997	997	0
111	20250304	180300	16481918	997	997	997	997	0
112	20250304	180200	16481918	997	997	997	997	0
113	20250304	180100	16481918	997	997	997	997	0
114	20250304	180000	16481918	997	997	997	997	0
115	20250304	175900	16481918	997	997	997	997	0
116	20250304	175800	16481918	997	997	997	997	0
117	20250304	175700	16481918	997	997	997	997	0
118	20250304	175600	16481918	997	997	997	997	0
119	20250304	175500	16481918	997	997	997	997	0
120	20250304	175400	16481918	997	997	997	997	0
121	20250304	175300	16481918	997	997	997	997	0
122	20250304	175200	16481918	997	997	997	997	1781
123	20250304	175100	16481918	997	997	997	997	0
124	20250304	175000	16481918	997	997	997	997	0
125	20250304	174900	16481918	997	997	997	997	0
126	20250304	174800	16481918	997	997	997	997	0
127	20250304	174700	16481918	997	997	997	997	0
128	20250304	174600	16481918	997	997	997	997	0
129	20250304	174500	16481918	997	997	997	997	0
130	20250304	174400	16481918	997	997	997	997	0
131	20250304	174300	16481918	997	997	997	997	0
132	20250304	174200	16481918	997	997	997	997	0
133	20250304	174100	16481918	997	997	997	997	0
134	20250304	174000	16481918	997	997	997	997	0
135	20250304	173900	16481918	997	997	997	997	0
136	20250304	173800	16481918	997	997	997	997	0
137	20250304	173700	16481918	997	997	997	997	0
138	20250304	173600	16481918	997	997	997	997	0
139	20250304	173500	16481918	997	997	997	997	0
140	20250304	173400	16481918	997	997	997	997	0
141	20250304	173300	16481918	997	997	997	997	0
142	20250304	173200	16481918	997	997	997	997	0
143	20250304	173100	16481918	997	997	997	997	0
144	20250304	173000	16481918	997	997	997	997	0
145	20250304	172900	16481918	997	997	997	997	0
146	20250304	172800	16481918	997	997	997	997	0
147	20250304	172700	16481918	997	997	997	997	0
148	20250304	172600	16481918	997	997	997	997	0
149	20250304	172500	16481918	997	997	997	997	0
150	20250304	172400	16481918	997	997	997	997	0
151	20250304	172300	16481918	997	997	997	997	0
152	20250304	172200	16481918	997	997	997	997	1781
153	20250304	172100	16481918	997	997	997	997	0
154	20250304	172000	16481918	997	997	997	997	0
155	20250304	171900	16481918	997	997	997	997	0
156	20250304	171800	16481918	997	997	997	997	0
157	20250304	171700	16481918	997	997	997	997	0
158	20250304	171600	16481918	997	997	997	997	0
159	20250304	171500	16481918	997	997	997	997	0
160	20250304	171400	16481918	997	997	997	997	0
161	20250304	171300	16481918	997	997	997	997	0
162	20250304	171200	16481918	997	997	997	997	0
163	20250304	171100	16481918	997	997	997	997	0
164	20250304	171000	16481918	997	997	997	997	0
165	20250304	170900	16481918	997	997	997	997	0
166	20250304	170800	16481918	997	997	997	997	0
167	20250304	170700	16481918	997	997	997	997	0
168	20250304	170600	16481918	997	997	997	997	0
169	20250304	170500	16481918	997	997	997	997	0
170	20250304	170400	16481918	997	997	997	997	0
171	20250304	170300	16481918	997	997	997	997	0
172	20250304	170200	16481918	997	997	997	997	0
173	20250304	170100	16481918	997	997	997	997	0
174	20250304	170000	16481918	997	997	997	997	0
175	20250304	165900	16481918	997	997	997	997	0
176	20250304	165800	16481918	997	997	997	997	0
177	20250304	165700	16481918	997	997	997	997	0
178	20250304	165600	16481918	997	997	997	997	0
179	20250304	165500	16481918	997	997	997	997	0
180	20250304	165400	16481918	997	997	997	997	0
181	20250304	165300	16481918	997	997	997	997	0
182	20250304	165200	16481918	997	997	997	997	1781
183	20250304	165100	16481918	997	997	997	997	0
184	20250304	165000	16481918	997	997	997	997	0
185	20250304	164900	16481918	997	997	997	997	0
186	20250304	164800	16481918	997	997	997	997	0
187	20250304	164700	16481918	997	997	997	997	0
188	20250304	164600	16481918	997	997	997	997	0
189	20250304	164500	16481918	997	997	997	997	0
190	20250304	164400	16481918	997	997	997	997	0
191	20250304	164300	16481918	997	997	997	997	0
192	20250304	164200	16481918	997	997	997	997	0
193	20250304	164100	16481918	997	997	997	997	0
194	20250304	164000	16481918	997	997	997	997	0
195	20250304	163900	16481918	997	997	997	997	0
196	20250304	163800	16481918	997	997	997	997	0
197	20250304	163700	16481918	997	997	997	997	0
198	20250304	163600	16481918	997	997	997	997	0
199	20250304	163500	16481918	997	997	997	997	0
200	20250304	163400	16481918	997	997	997	997	0
201	20250304	163300	16481918	997	997	997	997	0
202	20250304	163200	16481918	997	997	997	997	0
203	20250304	163100	16481918	997	997	997	997	0
204	20250304	163000	16481918	997	997	997	997	0
205	20250304	162900	16481918	997	997	997	997	0
206	20250304	162800	16481918	997	997	997	997	0
207	20250304	162700	16481918	997	997	997	997	0
208	20250304	162600	16481918	997	997	997	997	0
209	20250304	162500	16481918	997	997	997	997	0
210	20250304	162400	16481918	997	997	997	997	0
211	20250304	162300	16481918	997	997	997	997	0
212	20250304	162200	16481918	997	997	997	997	1781
213	20250304	162100	16481918	997	997	997	997	0
214	20250304	162000	16481918	997	997	997	997	0
215	20250304	161900	16481918	997	997	997	997	0
216	20250304	161800	16481918	997	997	997	997	0
217	20250304	161700	16481918	997	997	997	997	0
218	20250304	161600	16481918	997	997	997	997	0
219	20250304	161500	16481918	997	997	997	997	0
220	20250304	161400	16481918	997	997	997	997	0
221	20250304	161300	16481918	997	997	997	997	0
222	20250304	161200	16481918	997	997	997	997	0
223	20250304	161100	16481918	997	997	997	997	0
224	20250304	161000	16481918	997	997	997	997	0
225	20250304	160900	16481918	997	997	997	997	0
226	20250304	160800	16481918	997	997	997	997	0
227	20250304	160700	16481918	997	997	997	997	0
228	20250304	160600	16481918	997	997	997	997	0
229	20250304	160500	16481918	997	997	997	997	0
230	20250304	160400	16481918	997	997	997	997	0
231	20250304	160300	16481918	997	997	997	997	0
232	20250304	160200	16481918	997	997	997	997	0
233	20250304	160100	16481918	997	997	997	997	0
234	20250304	160000	16481918	997	997	997	997	0
235	20250304	155900	16481918	997	997	997	997	0
236	20250304	155800	16481918	997	997	997	997	0
237	20250304	155700	16481918	997	997	997	997	0
238	20250304	155600	16481918	997	997	997	997	0
239	20250304	155500	16481918	997	997	997	997	0
240	20250304	155400	16481918	997	997	997	997	0
241	20250304	155300	16481918	997	997	997	997	0
242	20250304	155200	16481918	997	997	997	997	1781
243	20250304	155100	16481918	997	997	997	997	0
244	20250304	155000	16481918	997	997	997	997	0
245	20250304	154900	16481918	997	997	997	997	0
246	20250304	154800	16481918	997	997	997	997	0
247	20250304	154700	16481918	997	997	997	997	0
248	20250304	154600	16481918	997	997	997	997	0
249	20250304	154500	16481918	997	997	997	997	0
250	20250304	154400	16481918	997	997	997	997	0
251	20250304	154300	16481918	997	997	997	997	0
252	20250304	154200	16481918	997	997	997	997	0
253	20250304	154100	16481918	997	997	997	997	0
254	20250304	154000	16481918	997	997	997	997	0
255	20250304	153900	16481918	997	997	997	997	0
256	20250304	153800	16481918	997	997	997	997	0
257	20250304	153700	16481918	997	997	997	997	0
258	20250304	153600	16481918	997	997	997	997	0
259	20250304	153500	16481918	997	997	997	997	0
260	20250304	153400	16481918	997	997	997	997	0
261	20250304	153300	16481918	997	997	997	997	0
262	20250304	153200	16481918	997	997	997	997	0
263	20250304	153100	16481918	997	997	997	997	0
264	20250304	153000	16481918	997	997	997	997	1781
265	20250304	152900	14706261	1000	1000	1000	1000	0
266	20250304	152800	14706261	1000	1000	1000	1000	0
267	20250304	152700	14706261	1000	1000	1000	1000	0
268	20250304	152600	14706261	1000	1000	1000	1000	0
269	20250304	152500	14706261	1000	1000	1000	1000	0
270	20250304	152400	14706261	1000	1000	1000	1000	0
271	20250304	152300	14706261	1000	1000	1000	1000	0
272	20250304	152200	14706261	1000	1000	1000	1000	0
273	20250304	152100	14706261	1000	1000	1000	1000	0
274	20250304	152000	14706261	1000	1000	1000	1000	0
275	20250304	151900	14706261	1000	1000	1000	1000	0
276	20250304	151800	14706261	1000	1000	1000	1000	0
277	20250304	151700	14706261	1000	1000	1000	1000	0
278	20250304	151600	14706261	1000	1000	1000	1000	0
279	20250304	151500	14706261	1000	1000	1000	1000	0
280	20250304	151400	14706261	1000	1000	1000	1000	0
281	20250304	151300	14706261	1000	1000	1000	1000	0
282	20250304	151200	14706261	1000	1000	1000	1000	0
283	20250304	151100	14706261	1000	1000	1000	1000	0
284	20250304	151000	14706261	1000	1000	1000	1000	0
285	20250304	150900	14706261	1000	1000	1000	1000	0
286	20250304	150800	14706261	1000	1000	1000	1000	0
287	20250304	150700	14706261	1000	1000	1000	1000	0
288	20250304	150600	14706261	1000	1000	1000	1000	0
289	20250304	150500	14706261	1000	1000	1000	1000	0
290	20250304	150400	14706261	1000	999	1000	999	18
291	20250304	150300	14688262	1001	1001	1001	1001	0
292	20250304	150200	14688262	1001	1001	1001	1001	0
293	20250304	150100	14688262	1001	1001	1001	1001	0
294	20250304	150000	14688262	1001	1000	1001	998	426
295	20250304	145900	14262673	1001	1001	1001	1001	0
296	20250304	145800	14262673	1001	1001	1001	1001	33
297	20250304	145700	14229640	1005	1005	1005	1005	0
298	20250304	145600	14229640	1005	1005	1005	1005	0
299	20250304	145500	14229640	1005	1005	1005	1005	1
300	20250304	145400	14228635	1001	1001	1001	1001	0
301	20250304	145300	14228635	1001	1001	1001	1001	0
302	20250304	145200	14228635	1001	1001	1001	1001	0
303	20250304	145100	14228635	1001	1001	1001	1001	0
304	20250304	145000	14228635	1001	1001	1001	1001	0
305	20250304	144900	14228635	1001	1001	1001	1001	0
306	20250304	144800	14228635	1001	1001	1001	1001	0
307	20250304	144700	14228635	1001	1004	1004	1001	185
308	20250304	144600	14042910	1005	1005	1005	1005	60
309	20250304	144500	13982610	1005	1005	1005	1005	0
310	20250304	144400	13982610	1005	1005	1005	1005	0
311	20250304	144300	13982610	1005	1005	1005	1005	0
312	20250304	144200	13982610	1005	1005	1005	1005	0
313	20250304	144100	13982610	1005	1005	1005	1005	0
314	20250304	144000	13982610	1005	1005	1005	1005	0
315	20250304	143900	13982610	1005	1005	1005	1005	0
316	20250304	143800	13982610	1005	1005	1005	1005	0
317	20250304	143700	13982610	1005	1005	1005	1005	0
318	20250304	143600	13982610	1005	1005	1005	1005	0
319	20250304	143500	13982610	1005	1005	1005	1005	0
320	20250304	143400	13982610	1005	1005	1005	1005	0
321	20250304	143300	13982610	1005	1005	1005	1005	0
322	20250304	143200	13982610	1005	1005	1005	1005	0
323	20250304	143100	13982610	1005	1005	1005	1005	0
324	20250304	143000	13982610	1005	1005	1005	1005	0
325	20250304	142900	13982610	1005	1005	1005	1005	0
326	20250304	142800	13982610	1005	1005	1005	1005	0
327	20250304	142700	13982610	1005	1005	1005	1005	0
328	20250304	142600	13982610	1005	1005	1005	1005	0
329	20250304	142500	13982610	1005	1005	1005	1005	0
330	20250304	142400	13982610	1005	1005	1005	1005	0
331	20250304	142300	13982610	1005	1005	1005	1005	0
332	20250304	142200	13982610	1005	1005	1005	1005	0
333	20250304	142100	13982610	1005	1005	1005	1005	0
334	20250304	142000	13982610	1005	1005	1005	1005	0
335	20250304	141900	13982610	1005	1005	1005	1005	0
336	20250304	141800	13982610	1005	1005	1005	1005	0
337	20250304	141700	13982610	1005	1005	1005	1005	0
338	20250304	141600	13982610	1005	1005	1005	1005	0
339	20250304	141500	13982610	1005	1005	1005	1005	0
340	20250304	141400	13982610	1005	1005	1005	1005	1
341	20250304	141300	13981605	1005	1005	1005	1005	0
342	20250304	141200	13981605	1005	1005	1005	1005	0
343	20250304	141100	13981605	1005	1005	1005	1005	0
344	20250304	141000	13981605	1005	1005	1005	1005	0
345	20250304	140900	13981605	1005	1005	1005	1005	0
346	20250304	140800	13981605	1005	1005	1005	1005	0
347	20250304	140700	13981605	1005	1005	1005	1005	0
348	20250304	140600	13981605	1005	1005	1005	1005	0
349	20250304	140500	13981605	1005	1005	1005	1005	0
350	20250304	140400	13981605	1005	1005	1005	1005	0
351	20250304	140300	13981605	1005	1005	1005	1005	0
352	20250304	140200	13981605	1005	1005	1005	1005	0
353	20250304	140100	13981605	1005	1005	1005	1005	0
354	20250304	140000	13981605	1005	1005	1005	1005	0
355	20250304	135900	13981605	1005	1005	1005	1005	0
356	20250304	135800	13981605	1005	1005	1005	1005	0
357	20250304	135700	13981605	1005	1005	1005	1005	0
358	20250304	135600	13981605	1005	1005	1005	1005	0
359	20250304	135500	13981605	1005	1005	1005	1005	0
360	20250304	135400	13981605	1005	1005	1005	1005	0
361	20250304	135300	13981605	1005	1005	1005	1005	0
362	20250304	135200	13981605	1005	1005	1005	1005	0
363	20250304	135100	13981605	1005	1005	1005	1005	0
364	20250304	135000	13981605	1005	1005	1005	1005	0
365	20250304	134900	13981605	1005	1005	1005	1005	0
366	20250304	134800	13981605	1005	1005	1005	1005	0
367	20250304	134700	13981605	1005	1005	1005	1005	0
368	20250304	134600	13981605	1005	1005	1005	1005	0
369	20250304	134500	13981605	1005	1005	1005	1005	0
370	20250304	134400	13981605	1005	1005	1005	1005	0
371	20250304	134300	13981605	1005	1005	1005	1005	0
372	20250304	134200	13981605	1005	1005	1005	1005	0
373	20250304	134100	13981605	1005	1005	1005	1005	0
374	20250304	134000	13981605	1005	1005	1005	1005	0
375	20250304	133900	13981605	1005	1005	1005	1005	0
376	20250304	133800	13981605	1005	1005	1005	1005	0
377	20250304	133700	13981605	1005	1005	1005	1005	0
378	20250304	133600	13981605	1005	1005	1005	1005	0
379	20250304	133500	13981605	1005	1005	1005	1005	0
380	20250304	133400	13981605	1005	1005	1005	1005	0
381	20250304	133300	13981605	1005	1005	1005	1005	0
382	20250304	133200	13981605	1005	1005	1005	1005	0
383	20250304	133100	13981605	1005	1005	1005	1005	0
384	20250304	133000	13981605	1005	1005	1005	1005	1
385	20250304	132900	13980600	1005	1005	1005	1005	0
386	20250304	132800	13980600	1005	1005	1005	1005	0
387	20250304	132700	13980600	1005	1005	1005	1005	0
388	20250304	132600	13980600	1005	1005	1005	1005	0
389	20250304	132500	13980600	1005	1005	1005	1005	0
390	20250304	132400	13980600	1005	1005	1005	1005	0
391	20250304	132300	13980600	1005	1005	1005	1005	0
392	20250304	132200	13980600	1005	1005	1005	1005	0
393	20250304	132100	13980600	1005	1005	1005	1005	0
394	20250304	132000	13980600	1005	1005	1005	1005	0
395	20250304	131900	13980600	1005	1005	1005	1005	0
396	20250304	131800	13980600	1005	1005	1005	1005	1
397	20250304	131700	13979595	999	999	999	999	320
398	20250304	131600	13659915	999	999	999	999	0
399	20250304	131500	13659915	999	999	999	999	0
400	20250304	131400	13659915	999	999	999	999	0
401	20250304	131300	13659915	999	999	999	999	0
402	20250304	131200	13659915	999	999	999	999	0
403	20250304	131100	13659915	999	999	999	999	0
404	20250304	131000	13659915	999	999	999	999	72
405	20250304	130900	13587987	999	999	999	999	108
406	20250304	130800	13480095	999	999	999	999	0
407	20250304	130700	13480095	999	999	999	999	10
408	20250304	130600	13470105	1004	1004	1004	1004	0
409	20250304	130500	13470105	1004	1004	1004	1004	0
410	20250304	130400	13470105	1004	1004	1004	1004	0
411	20250304	130300	13470105	1004	1004	1004	1004	0
412	20250304	130200	13470105	1004	1004	1004	1004	0
413	20250304	130100	13470105	1004	1004	1004	1004	61
414	20250304	130000	13408861	998	998	998	998	0
415	20250304	125900	13408861	998	998	998	998	0
416	20250304	125800	13408861	998	998	998	998	0
417	20250304	125700	13408861	998	998	998	998	0
418	20250304	125600	13408861	998	998	998	998	0
419	20250304	125500	13408861	998	998	998	998	0
420	20250304	125400	13408861	998	998	998	998	0
421	20250304	125300	13408861	998	998	998	998	0
422	20250304	125200	13408861	998	998	998	998	0
423	20250304	125100	13408861	998	998	998	998	0
424	20250304	125000	13408861	998	998	998	998	0
425	20250304	124900	13408861	998	998	998	998	0
426	20250304	124800	13408861	998	998	998	998	0
427	20250304	124700	13408861	998	998	998	998	0
428	20250304	124600	13408861	998	998	998	998	0
429	20250304	124500	13408861	998	998	998	998	0
430	20250304	124400	13408861	998	998	998	998	1
431	20250304	124300	13407863	998	998	998	998	0
432	20250304	124200	13407863	998	998	998	998	0
433	20250304	124100	13407863	998	998	998	998	0
434	20250304	124000	13407863	998	998	998	998	0
435	20250304	123900	13407863	998	998	998	998	0
436	20250304	123800	13407863	998	998	998	998	0
437	20250304	123700	13407863	998	998	998	998	0
438	20250304	123600	13407863	998	998	998	998	0
439	20250304	123500	13407863	998	998	998	998	0
440	20250304	123400	13407863	998	998	998	998	0
441	20250304	123300	13407863	998	998	998	998	0
442	20250304	123200	13407863	998	998	998	998	0
443	20250304	123100	13407863	998	998	998	998	0
444	20250304	123000	13407863	998	998	998	998	0
445	20250304	122900	13407863	998	998	998	998	0
446	20250304	122800	13407863	998	998	998	998	0
447	20250304	122700	13407863	998	998	998	998	0
448	20250304	122600	13407863	998	998	998	998	0
449	20250304	122500	13407863	998	998	998	998	0
450	20250304	122400	13407863	998	998	998	998	0
451	20250304	122300	13407863	998	998	998	998	0
452	20250304	122200	13407863	998	998	998	998	0
453	20250304	122100	13407863	998	998	998	998	0
454	20250304	122000	13407863	998	998	998	998	0
455	20250304	121900	13407863	998	998	998	998	0
456	20250304	121800	13407863	998	998	998	998	0
457	20250304	121700	13407863	998	998	998	998	0
458	20250304	121600	13407863	998	998	998	998	0
459	20250304	121500	13407863	998	998	998	998	0
460	20250304	121400	13407863	998	998	998	998	0
461	20250304	121300	13407863	998	998	998	998	0
462	20250304	121200	13407863	998	998	998	998	0
463	20250304	121100	13407863	998	998	998	998	0
464	20250304	121000	13407863	998	998	998	998	0
465	20250304	120900	13407863	998	998	998	998	0
466	20250304	120800	13407863	998	998	998	998	0
467	20250304	120700	13407863	998	998	998	998	0
468	20250304	120600	13407863	998	998	998	998	0
469	20250304	120500	13407863	998	998	998	998	0
470	20250304	120400	13407863	998	998	998	998	0
471	20250304	120300	13407863	998	998	998	998	0
472	20250304	120200	13407863	998	998	998	998	0
473	20250304	120100	13407863	998	998	998	998	0
474	20250304	120000	13407863	998	998	998	998	0
475	20250304	115900	13407863	998	998	998	998	0
476	20250304	115800	13407863	998	998	998	998	0
477	20250304	115700	13407863	998	998	998	998	0
478	20250304	115600	13407863	998	998	998	998	0
479	20250304	115500	13407863	998	998	998	998	0
480	20250304	115400	13407863	998	998	998	998	0
481	20250304	115300	13407863	998	998	998	998	0
482	20250304	115200	13407863	998	998	998	998	0
483	20250304	115100	13407863	998	998	998	998	0
484	20250304	115000	13407863	998	998	998	998	0
485	20250304	114900	13407863	998	998	998	998	0
486	20250304	114800	13407863	998	998	998	998	0
487	20250304	114700	13407863	998	998	998	998	0
488	20250304	114600	13407863	998	998	998	998	0
489	20250304	114500	13407863	998	998	998	998	300
490	20250304	114400	13108463	998	998	998	998	210
491	20250304	114300	12898883	997	997	997	997	0
492	20250304	114200	12898883	997	997	997	997	0
493	20250304	114100	12898883	997	997	997	997	0
494	20250304	114000	12898883	997	997	997	997	0
495	20250304	113900	12898883	997	997	997	997	0
496	20250304	113800	12898883	997	997	997	997	0
497	20250304	113700	12898883	997	997	997	997	0
498	20250304	113600	12898883	997	997	997	997	0
499	20250304	113500	12898883	997	997	997	997	0
500	20250304	113400	12898883	997	997	997	997	0
501	20250304	113300	12898883	997	997	997	997	0
502	20250304	113200	12898883	997	997	997	997	0
503	20250304	113100	12898883	997	997	997	997	0
504	20250304	113000	12898883	997	997	997	997	0
505	20250304	112900	12898883	997	997	997	997	0
506	20250304	112800	12898883	997	997	997	997	0
507	20250304	112700	12898883	997	998	998	997	590
508	20250304	112600	12310604	996	996	996	996	0
509	20250304	112500	12310604	996	996	996	996	0
510	20250304	112400	12310604	996	996	996	996	0
511	20250304	112300	12310604	996	996	996	996	0
512	20250304	112200	12310604	996	996	996	996	0
513	20250304	112100	12310604	996	996	996	996	0
514	20250304	112000	12310604	996	996	996	996	0
515	20250304	111900	12310604	996	996	996	996	0
516	20250304	111800	12310604	996	996	996	996	0
517	20250304	111700	12310604	996	996	996	996	0
518	20250304	111600	12310604	996	996	996	996	0
519	20250304	111500	12310604	996	996	996	996	0
520	20250304	111400	12310604	996	996	996	996	0
521	20250304	111300	12310604	996	998	998	996	300
522	20250304	111200	12011655	1003	1003	1003	1003	0
523	20250304	111100	12011655	1003	1003	1003	1003	0
524	20250304	111000	12011655	1003	1003	1003	1003	0
525	20250304	110900	12011655	1003	1003	1003	1003	0
526	20250304	110800	12011655	1003	1003	1003	1003	0
527	20250304	110700	12011655	1003	1003	1003	1003	0
528	20250304	110600	12011655	1003	1003	1003	1003	0
529	20250304	110500	12011655	1003	1003	1003	1003	0
530	20250304	110400	12011655	1003	1003	1003	1003	0
531	20250304	110300	12011655	1003	1003	1003	1003	0
532	20250304	110200	12011655	1003	1003	1003	1003	0
533	20250304	110100	12011655	1003	1003	1003	1003	127
534	20250304	110000	11884274	1003	1003	1003	1003	0
535	20250304	105900	11884274	1003	1003	1003	1003	0
536	20250304	105800	11884274	1003	1003	1003	1003	10
537	20250304	105700	11874244	997	997	997	997	0
538	20250304	105600	11874244	997	997	997	997	0
539	20250304	105500	11874244	997	997	997	997	0
540	20250304	105400	11874244	997	997	997	997	0
541	20250304	105300	11874244	997	997	997	997	0
542	20250304	105200	11874244	997	997	997	997	5
543	20250304	105100	11869259	1003	1003	1003	1003	0
544	20250304	105000	11869259	1003	1003	1003	1003	2
545	20250304	104900	11867253	1003	1003	1003	1003	0
546	20250304	104800	11867253	1003	1003	1003	1003	0
547	20250304	104700	11867253	1003	1003	1003	1003	0
548	20250304	104600	11867253	1003	1003	1003	1003	0
549	20250304	104500	11867253	1003	1003	1003	1003	0
550	20250304	104400	11867253	1003	1003	1003	1003	1
551	20250304	104300	11866250	1000	999	1000	999	41
552	20250304	104200	11825280	1000	1000	1000	1000	0
553	20250304	104100	11825280	1000	1000	1000	1000	0
554	20250304	104000	11825280	1000	1000	1000	1000	1
555	20250304	103900	11824280	996	996	996	996	0
556	20250304	103800	11824280	996	996	996	996	0
557	20250304	103700	11824280	996	996	996	996	100
558	20250304	103600	11724680	1004	1004	1004	1004	0
559	20250304	103500	11724680	1004	1004	1004	1004	0
560	20250304	103400	11724680	1004	1004	1004	1004	0
561	20250304	103300	11724680	1004	1004	1004	1004	0
562	20250304	103200	11724680	1004	1004	1004	1004	0
563	20250304	103100	11724680	1004	1004	1004	1004	0
564	20250304	103000	11724680	1004	1004	1004	1004	0
565	20250304	102900	11724680	1004	1004	1004	1004	0
566	20250304	102800	11724680	1004	1004	1004	1004	0
567	20250304	102700	11724680	1004	1004	1004	1004	0
568	20250304	102600	11724680	1004	1004	1004	1004	0
569	20250304	102500	11724680	1004	1004	1004	1004	0
570	20250304	102400	11724680	1004	1004	1004	1004	0
571	20250304	102300	11724680	1004	1004	1004	1004	0
572	20250304	102200	11724680	1004	1004	1004	1004	0
573	20250304	102100	11724680	1004	1004	1004	1004	0
574	20250304	102000	11724680	1004	1004	1004	1004	0
575	20250304	101900	11724680	1004	1004	1004	1004	0
576	20250304	101800	11724680	1004	1004	1004	1004	0
577	20250304	101700	11724680	1004	1004	1004	1004	0
578	20250304	101600	11724680	1004	1004	1004	1004	0
579	20250304	101500	11724680	1004	1004	1004	1004	0
580	20250304	101400	11724680	1004	1004	1004	1004	1
581	20250304	101300	11723676	1004	1004	1004	1004	3
582	20250304	101200	11720664	996	996	996	996	0
583	20250304	101100	11720664	996	1000	1000	996	40
584	20250304	101000	11680766	1008	1008	1008	1008	0
585	20250304	100900	11680766	1008	1008	1008	1008	0
586	20250304	100800	11680766	1008	1008	1008	1008	0
587	20250304	100700	11680766	1008	1008	1008	1008	0
588	20250304	100600	11680766	1008	1008	1008	1008	0
589	20250304	100500	11680766	1008	1008	1008	1008	0
590	20250304	100400	11680766	1008	1008	1008	1008	0
591	20250304	100300	11680766	1008	1008	1008	1008	0
592	20250304	100200	11680766	1008	1008	1008	1008	0
593	20250304	100100	11680766	1008	1008	1008	1008	0
594	20250304	100000	11680766	1008	1008	1008	1008	0
595	20250304	095900	11680766	1008	1008	1008	1008	0
596	20250304	095800	11680766	1008	1008	1008	1008	0
597	20250304	095700	11680766	1008	1008	1008	1008	0
598	20250304	095600	11680766	1008	1008	1008	1008	10
599	20250304	095500	11670686	995	995	995	995	2
600	20250304	095400	11668696	1010	1010	1010	1010	0
601	20250304	095300	11668696	1010	1010	1010	1010	1
602	20250304	095200	11667686	992	992	992	992	0
603	20250304	095100	11667686	992	992	992	992	0
604	20250304	095000	11667686	992	992	992	992	0
605	20250304	094900	11667686	992	992	992	992	0
606	20250304	094800	11667686	992	992	992	992	0
607	20250304	094700	11667686	992	992	992	992	0
608	20250304	094600	11667686	992	992	992	992	0
609	20250304	094500	11667686	992	992	992	992	0
610	20250304	094400	11667686	992	992	992	992	0
611	20250304	094300	11667686	992	992	992	992	0
612	20250304	094200	11667686	992	1010	1010	992	2
613	20250304	094100	11665684	992	992	992	992	0
614	20250304	094000	11665684	992	1010	1010	992	2
615	20250304	093900	11663682	990	990	990	990	0
616	20250304	093800	11663682	990	990	990	990	0
617	20250304	093700	11663682	990	990	990	990	0
618	20250304	093600	11663682	990	990	990	990	0
619	20250304	093500	11663682	990	990	990	990	0
620	20250304	093400	11663682	990	990	990	990	0
621	20250304	093300	11663682	990	990	990	990	0
622	20250304	093200	11663682	990	992	992	990	1451
623	20250304	093100	10226972	992	992	992	992	610
624	20250304	093000	9621852	993	997	997	993	1649
625	20250304	092900	7981237	998	998	998	998	90
626	20250304	092800	7891417	998	999	999	998	466
627	20250304	092700	7426299	999	999	999	999	0
628	20250304	092600	7426299	999	999	999	999	0
629	20250304	092500	7426299	999	999	999	999	0
630	20250304	092400	7426299	999	1000	1000	999	1744
631	20250304	092300	5682835	1002	1002	1002	1002	161
632	20250304	092200	5521513	1002	1002	1002	1002	104
633	20250304	092100	5417305	1002	1002	1002	1002	559
634	20250304	092000	4857187	1001	1001	1001	1001	474
635	20250304	091900	4382713	1002	1002	1002	1002	0
636	20250304	091800	4382713	1002	1002	1002	1002	0
637	20250304	091700	4382713	1002	1001	1002	1001	758
638	20250304	091600	3623330	1029	1029	1029	1029	0
639	20250304	091500	3623330	1029	1029	1029	1029	0
640	20250304	091400	3623330	1029	1029	1029	1029	0
641	20250304	091300	3623330	1029	1014	1029	1000	228
642	20250304	091200	3391615	1014	1014	1014	1014	0
643	20250304	091100	3391615	1014	1014	1014	1014	0
644	20250304	091000	3391615	1014	1014	1014	1014	0
645	20250304	090900	3391615	1014	1014	1014	1014	0
646	20250304	090800	3391615	1014	1014	1014	1014	0
647	20250304	090700	3391615	1014	1017	1017	1002	736
648	20250304	090600	2648657	1017	1023	1023	1017	802
649	20250304	090500	1831058	1022	1022	1022	1022	0
650	20250304	090400	1831058	1022	1022	1022	1022	0
651	20250304	090300	1831058	1022	1022	1022	1022	0
652	20250304	090200	1831058	1022	1022	1022	1022	0
653	20250304	090100	1831058	1022	1033	1033	1022	24
654	20250304	090000	1806398	1034	1034	1034	1034	1747