KissMeData/145270/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203100	88608777	969	969	969	969	870
3	20250304	203000	88608777	969	969	969	969	0
4	20250304	202900	88608777	969	969	969	969	0
5	20250304	202800	88608777	969	969	969	969	0
6	20250304	202700	88608777	969	969	969	969	0
7	20250304	202600	88608777	969	969	969	969	0
8	20250304	202500	88608777	969	969	969	969	0
9	20250304	202400	88608777	969	969	969	969	0
10	20250304	202300	88608777	969	969	969	969	0
11	20250304	202200	88608777	969	969	969	969	0
12	20250304	202100	88608777	969	969	969	969	0
13	20250304	202000	88608777	969	969	969	969	0
14	20250304	201900	88608777	969	969	969	969	0
15	20250304	201800	88608777	969	969	969	969	0
16	20250304	201700	88608777	969	969	969	969	0
17	20250304	201600	88608777	969	969	969	969	0
18	20250304	201500	88608777	969	969	969	969	0
19	20250304	201400	88608777	969	969	969	969	0
20	20250304	201300	88608777	969	969	969	969	0
21	20250304	201200	88608777	969	969	969	969	0
22	20250304	201100	88608777	969	969	969	969	0
23	20250304	201000	88608777	969	969	969	969	0
24	20250304	200900	88608777	969	969	969	969	0
25	20250304	200800	88608777	969	969	969	969	0
26	20250304	200700	88608777	969	969	969	969	0
27	20250304	200600	88608777	969	969	969	969	0
28	20250304	200500	88608777	969	969	969	969	0
29	20250304	200400	88608777	969	969	969	969	0
30	20250304	200300	88608777	969	969	969	969	0
31	20250304	200200	88608777	969	969	969	969	0
32	20250304	200100	88608777	969	969	969	969	870
33	20250304	200000	88608777	969	969	969	969	0
34	20250304	195900	88608777	969	969	969	969	0
35	20250304	195800	88608777	969	969	969	969	0
36	20250304	195700	88608777	969	969	969	969	0
37	20250304	195600	88608777	969	969	969	969	0
38	20250304	195500	88608777	969	969	969	969	0
39	20250304	195400	88608777	969	969	969	969	0
40	20250304	195300	88608777	969	969	969	969	0
41	20250304	195200	88608777	969	969	969	969	0
42	20250304	195100	88608777	969	969	969	969	0
43	20250304	195000	88608777	969	969	969	969	0
44	20250304	194900	88608777	969	969	969	969	0
45	20250304	194800	88608777	969	969	969	969	0
46	20250304	194700	88608777	969	969	969	969	0
47	20250304	194600	88608777	969	969	969	969	0
48	20250304	194500	88608777	969	969	969	969	0
49	20250304	194400	88608777	969	969	969	969	0
50	20250304	194300	88608777	969	969	969	969	0
51	20250304	194200	88608777	969	969	969	969	0
52	20250304	194100	88608777	969	969	969	969	0
53	20250304	194000	88608777	969	969	969	969	0
54	20250304	193900	88608777	969	969	969	969	0
55	20250304	193800	88608777	969	969	969	969	0
56	20250304	193700	88608777	969	969	969	969	0
57	20250304	193600	88608777	969	969	969	969	0
58	20250304	193500	88608777	969	969	969	969	0
59	20250304	193400	88608777	969	969	969	969	0
60	20250304	193300	88608777	969	969	969	969	0
61	20250304	193200	88608777	969	969	969	969	0
62	20250304	193100	88608777	969	969	969	969	870
63	20250304	193000	88608777	969	969	969	969	0
64	20250304	192900	88608777	969	969	969	969	0
65	20250304	192800	88608777	969	969	969	969	0
66	20250304	192700	88608777	969	969	969	969	0
67	20250304	192600	88608777	969	969	969	969	0
68	20250304	192500	88608777	969	969	969	969	0
69	20250304	192400	88608777	969	969	969	969	0
70	20250304	192300	88608777	969	969	969	969	0
71	20250304	192200	88608777	969	969	969	969	0
72	20250304	192100	88608777	969	969	969	969	0
73	20250304	192000	88608777	969	969	969	969	0
74	20250304	191900	88608777	969	969	969	969	0
75	20250304	191800	88608777	969	969	969	969	0
76	20250304	191700	88608777	969	969	969	969	0
77	20250304	191600	88608777	969	969	969	969	0
78	20250304	191500	88608777	969	969	969	969	0
79	20250304	191400	88608777	969	969	969	969	0
80	20250304	191300	88608777	969	969	969	969	0
81	20250304	191200	88608777	969	969	969	969	0
82	20250304	191100	88608777	969	969	969	969	0
83	20250304	191000	88608777	969	969	969	969	0
84	20250304	190900	88608777	969	969	969	969	0
85	20250304	190800	88608777	969	969	969	969	0
86	20250304	190700	88608777	969	969	969	969	0
87	20250304	190600	88608777	969	969	969	969	0
88	20250304	190500	88608777	969	969	969	969	0
89	20250304	190400	88608777	969	969	969	969	0
90	20250304	190300	88608777	969	969	969	969	0
91	20250304	190200	88608777	969	969	969	969	0
92	20250304	190100	88608777	969	969	969	969	870
93	20250304	190000	88608777	969	969	969	969	0
94	20250304	185900	88608777	969	969	969	969	0
95	20250304	185800	88608777	969	969	969	969	0
96	20250304	185700	88608777	969	969	969	969	0
97	20250304	185600	88608777	969	969	969	969	0
98	20250304	185500	88608777	969	969	969	969	0
99	20250304	185400	88608777	969	969	969	969	0
100	20250304	185300	88608777	969	969	969	969	0
101	20250304	185200	88608777	969	969	969	969	0
102	20250304	185100	88608777	969	969	969	969	0
103	20250304	185000	88608777	969	969	969	969	0
104	20250304	184900	88608777	969	969	969	969	0
105	20250304	184800	88608777	969	969	969	969	0
106	20250304	184700	88608777	969	969	969	969	0
107	20250304	184600	88608777	969	969	969	969	0
108	20250304	184500	88608777	969	969	969	969	0
109	20250304	184400	88608777	969	969	969	969	0
110	20250304	184300	88608777	969	969	969	969	0
111	20250304	184200	88608777	969	969	969	969	0
112	20250304	184100	88608777	969	969	969	969	0
113	20250304	184000	88608777	969	969	969	969	0
114	20250304	183900	88608777	969	969	969	969	0
115	20250304	183800	88608777	969	969	969	969	0
116	20250304	183700	88608777	969	969	969	969	0
117	20250304	183600	88608777	969	969	969	969	0
118	20250304	183500	88608777	969	969	969	969	0
119	20250304	183400	88608777	969	969	969	969	0
120	20250304	183300	88608777	969	969	969	969	0
121	20250304	183200	88608777	969	969	969	969	0
122	20250304	183100	88608777	969	969	969	969	870
123	20250304	183000	88608777	969	969	969	969	0
124	20250304	182900	88608777	969	969	969	969	0
125	20250304	182800	88608777	969	969	969	969	0
126	20250304	182700	88608777	969	969	969	969	0
127	20250304	182600	88608777	969	969	969	969	0
128	20250304	182500	88608777	969	969	969	969	0
129	20250304	182400	88608777	969	969	969	969	0
130	20250304	182300	88608777	969	969	969	969	0
131	20250304	182200	88608777	969	969	969	969	0
132	20250304	182100	88608777	969	969	969	969	0
133	20250304	182000	88608777	969	969	969	969	0
134	20250304	181900	88608777	969	969	969	969	0
135	20250304	181800	88608777	969	969	969	969	0
136	20250304	181700	88608777	969	969	969	969	0
137	20250304	181600	88608777	969	969	969	969	0
138	20250304	181500	88608777	969	969	969	969	0
139	20250304	181400	88608777	969	969	969	969	0
140	20250304	181300	88608777	969	969	969	969	0
141	20250304	181200	88608777	969	969	969	969	0
142	20250304	181100	88608777	969	969	969	969	0
143	20250304	181000	88608777	969	969	969	969	0
144	20250304	180900	88608777	969	969	969	969	0
145	20250304	180800	88608777	969	969	969	969	0
146	20250304	180700	88608777	969	969	969	969	0
147	20250304	180600	88608777	969	969	969	969	0
148	20250304	180500	88608777	969	969	969	969	0
149	20250304	180400	88608777	969	969	969	969	0
150	20250304	180300	88608777	969	969	969	969	0
151	20250304	180200	88608777	969	969	969	969	0
152	20250304	180100	88608777	969	969	969	969	870
153	20250304	180000	88608777	969	969	969	969	0
154	20250304	175900	88608777	969	969	969	969	0
155	20250304	175800	88608777	969	969	969	969	0
156	20250304	175700	88608777	969	969	969	969	0
157	20250304	175600	88608777	969	969	969	969	0
158	20250304	175500	88608777	969	969	969	969	0
159	20250304	175400	88608777	969	969	969	969	0
160	20250304	175300	88608777	969	969	969	969	0
161	20250304	175200	88608777	969	969	969	969	0
162	20250304	175100	88608777	969	969	969	969	0
163	20250304	175000	88608777	969	969	969	969	0
164	20250304	174900	88608777	969	969	969	969	0
165	20250304	174800	88608777	969	969	969	969	0
166	20250304	174700	88608777	969	969	969	969	0
167	20250304	174600	88608777	969	969	969	969	0
168	20250304	174500	88608777	969	969	969	969	0
169	20250304	174400	88608777	969	969	969	969	0
170	20250304	174300	88608777	969	969	969	969	0
171	20250304	174200	88608777	969	969	969	969	0
172	20250304	174100	88608777	969	969	969	969	0
173	20250304	174000	88608777	969	969	969	969	0
174	20250304	173900	88608777	969	969	969	969	0
175	20250304	173800	88608777	969	969	969	969	0
176	20250304	173700	88608777	969	969	969	969	0
177	20250304	173600	88608777	969	969	969	969	0
178	20250304	173500	88608777	969	969	969	969	0
179	20250304	173400	88608777	969	969	969	969	0
180	20250304	173300	88608777	969	969	969	969	0
181	20250304	173200	88608777	969	969	969	969	0
182	20250304	173100	88608777	969	969	969	969	870
183	20250304	173000	88608777	969	969	969	969	0
184	20250304	172900	88608777	969	969	969	969	0
185	20250304	172800	88608777	969	969	969	969	0
186	20250304	172700	88608777	969	969	969	969	0
187	20250304	172600	88608777	969	969	969	969	0
188	20250304	172500	88608777	969	969	969	969	0
189	20250304	172400	88608777	969	969	969	969	0
190	20250304	172300	88608777	969	969	969	969	0
191	20250304	172200	88608777	969	969	969	969	0
192	20250304	172100	88608777	969	969	969	969	0
193	20250304	172000	88608777	969	969	969	969	0
194	20250304	171900	88608777	969	969	969	969	0
195	20250304	171800	88608777	969	969	969	969	0
196	20250304	171700	88608777	969	969	969	969	0
197	20250304	171600	88608777	969	969	969	969	0
198	20250304	171500	88608777	969	969	969	969	0
199	20250304	171400	88608777	969	969	969	969	0
200	20250304	171300	88608777	969	969	969	969	0
201	20250304	171200	88608777	969	969	969	969	0
202	20250304	171100	88608777	969	969	969	969	0
203	20250304	171000	88608777	969	969	969	969	0
204	20250304	170900	88608777	969	969	969	969	0
205	20250304	170800	88608777	969	969	969	969	0
206	20250304	170700	88608777	969	969	969	969	0
207	20250304	170600	88608777	969	969	969	969	0
208	20250304	170500	88608777	969	969	969	969	0
209	20250304	170400	88608777	969	969	969	969	0
210	20250304	170300	88608777	969	969	969	969	0
211	20250304	170200	88608777	969	969	969	969	0
212	20250304	170100	88608777	969	969	969	969	870
213	20250304	170000	88608777	969	969	969	969	0
214	20250304	165900	88608777	969	969	969	969	0
215	20250304	165800	88608777	969	969	969	969	0
216	20250304	165700	88608777	969	969	969	969	0
217	20250304	165600	88608777	969	969	969	969	0
218	20250304	165500	88608777	969	969	969	969	0
219	20250304	165400	88608777	969	969	969	969	0
220	20250304	165300	88608777	969	969	969	969	0
221	20250304	165200	88608777	969	969	969	969	0
222	20250304	165100	88608777	969	969	969	969	0
223	20250304	165000	88608777	969	969	969	969	0
224	20250304	164900	88608777	969	969	969	969	0
225	20250304	164800	88608777	969	969	969	969	0
226	20250304	164700	88608777	969	969	969	969	0
227	20250304	164600	88608777	969	969	969	969	0
228	20250304	164500	88608777	969	969	969	969	0
229	20250304	164400	88608777	969	969	969	969	0
230	20250304	164300	88608777	969	969	969	969	0
231	20250304	164200	88608777	969	969	969	969	0
232	20250304	164100	88608777	969	969	969	969	0
233	20250304	164000	88608777	969	969	969	969	0
234	20250304	163900	88608777	969	969	969	969	0
235	20250304	163800	88608777	969	969	969	969	0
236	20250304	163700	88608777	969	969	969	969	0
237	20250304	163600	88608777	969	969	969	969	0
238	20250304	163500	88608777	969	969	969	969	0
239	20250304	163400	88608777	969	969	969	969	0
240	20250304	163300	88608777	969	969	969	969	0
241	20250304	163200	88608777	969	969	969	969	0
242	20250304	163100	88608777	969	969	969	969	870
243	20250304	163000	88608777	969	969	969	969	0
244	20250304	162900	88608777	969	969	969	969	0
245	20250304	162800	88608777	969	969	969	969	0
246	20250304	162700	88608777	969	969	969	969	0
247	20250304	162600	88608777	969	969	969	969	0
248	20250304	162500	88608777	969	969	969	969	0
249	20250304	162400	88608777	969	969	969	969	0
250	20250304	162300	88608777	969	969	969	969	0
251	20250304	162200	88608777	969	969	969	969	0
252	20250304	162100	88608777	969	969	969	969	0
253	20250304	162000	88608777	969	969	969	969	0
254	20250304	161900	88608777	969	969	969	969	0
255	20250304	161800	88608777	969	969	969	969	0
256	20250304	161700	88608777	969	969	969	969	0
257	20250304	161600	88608777	969	969	969	969	0
258	20250304	161500	88608777	969	969	969	969	0
259	20250304	161400	88608777	969	969	969	969	0
260	20250304	161300	88608777	969	969	969	969	0
261	20250304	161200	88608777	969	969	969	969	0
262	20250304	161100	88608777	969	969	969	969	0
263	20250304	161000	88608777	969	969	969	969	0
264	20250304	160900	88608777	969	969	969	969	0
265	20250304	160800	88608777	969	969	969	969	0
266	20250304	160700	88608777	969	969	969	969	0
267	20250304	160600	88608777	969	969	969	969	0
268	20250304	160500	88608777	969	969	969	969	0
269	20250304	160400	88608777	969	969	969	969	0
270	20250304	160300	88608777	969	969	969	969	0
271	20250304	160200	88608777	969	969	969	969	0
272	20250304	160100	88608777	969	969	969	969	870
273	20250304	160000	88608777	969	969	969	969	0
274	20250304	155900	88608777	969	969	969	969	0
275	20250304	155800	88608777	969	969	969	969	0
276	20250304	155700	88608777	969	969	969	969	0
277	20250304	155600	88608777	969	969	969	969	0
278	20250304	155500	88608777	969	969	969	969	0
279	20250304	155400	88608777	969	969	969	969	0
280	20250304	155300	88608777	969	969	969	969	0
281	20250304	155200	88608777	969	969	969	969	0
282	20250304	155100	88608777	969	969	969	969	0
283	20250304	155000	88608777	969	969	969	969	0
284	20250304	154900	88608777	969	969	969	969	0
285	20250304	154800	88608777	969	969	969	969	0
286	20250304	154700	88608777	969	969	969	969	0
287	20250304	154600	88608777	969	969	969	969	0
288	20250304	154500	88608777	969	969	969	969	0
289	20250304	154400	88608777	969	969	969	969	0
290	20250304	154300	88608777	969	969	969	969	0
291	20250304	154200	88608777	969	969	969	969	0
292	20250304	154100	88608777	969	969	969	969	0
293	20250304	154000	88608777	969	969	969	969	0
294	20250304	153900	88608777	969	969	969	969	0
295	20250304	153800	88608777	969	969	969	969	0
296	20250304	153700	88608777	969	969	969	969	0
297	20250304	153600	88608777	969	969	969	969	0
298	20250304	153500	88608777	969	969	969	969	0
299	20250304	153400	88608777	969	969	969	969	0
300	20250304	153300	88608777	969	969	969	969	0
301	20250304	153200	88608777	969	969	969	969	0
302	20250304	153100	88608777	969	969	969	969	870
303	20250304	153000	88608777	969	969	969	969	870
304	20250304	152900	87765747	964	964	964	964	0
305	20250304	152800	87765747	964	964	964	964	0
306	20250304	152700	87765747	964	964	964	964	0
307	20250304	152600	87765747	964	964	964	964	0
308	20250304	152500	87765747	964	964	964	964	0
309	20250304	152400	87765747	964	964	964	964	0
310	20250304	152300	87765747	964	964	964	964	0
311	20250304	152200	87765747	964	964	964	964	0
312	20250304	152100	87765747	964	964	964	964	0
313	20250304	152000	87765747	964	964	964	964	0
314	20250304	151900	87765747	964	964	964	964	173
315	20250304	151800	87598975	964	963	964	963	1204
316	20250304	151700	86439519	963	963	963	963	0
317	20250304	151600	86439519	963	963	963	963	0
318	20250304	151500	86439519	963	963	963	963	40
319	20250304	151400	86400999	963	963	963	963	3
320	20250304	151300	86398110	962	962	962	962	0
321	20250304	151200	86398110	962	962	962	962	0
322	20250304	151100	86398110	962	962	962	962	0
323	20250304	151000	86398110	962	962	962	962	0
324	20250304	150900	86398110	962	962	962	962	2
325	20250304	150800	86396186	962	962	962	962	0
326	20250304	150700	86396186	962	962	962	962	1
327	20250304	150600	86395224	960	961	961	960	5000
328	20250304	150500	81595142	961	961	961	961	0
329	20250304	150400	81595142	961	962	962	961	5000
330	20250304	150300	76790140	963	963	963	963	9
331	20250304	150200	76781473	965	965	965	965	0
332	20250304	150100	76781473	965	965	965	965	100
333	20250304	150000	76684973	965	965	965	965	6
334	20250304	145900	76679183	965	965	965	965	0
335	20250304	145800	76679183	965	965	965	965	0
336	20250304	145700	76679183	965	965	965	965	0
337	20250304	145600	76679183	965	965	965	965	2
338	20250304	145500	76677253	961	961	961	961	0
339	20250304	145400	76677253	961	964	964	961	100
340	20250304	145300	76581104	966	966	966	966	2
341	20250304	145200	76579172	964	964	964	964	0
342	20250304	145100	76579172	964	964	964	964	0
343	20250304	145000	76579172	964	964	964	964	0
344	20250304	144900	76579172	964	964	964	964	2
345	20250304	144800	76577244	962	962	962	962	16
346	20250304	144700	76561852	962	963	963	962	20
347	20250304	144600	76542609	964	963	964	963	3473
348	20250304	144500	73196055	963	963	963	963	8
349	20250304	144400	73188351	963	963	963	963	0
350	20250304	144300	73188351	963	963	963	963	0
351	20250304	144200	73188351	963	963	963	963	0
352	20250304	144100	73188351	963	963	963	963	0
353	20250304	144000	73188351	963	963	963	963	0
354	20250304	143900	73188351	963	963	963	963	0
355	20250304	143800	73188351	963	963	963	963	1
356	20250304	143700	73187388	963	963	963	963	0
357	20250304	143600	73187388	963	963	963	963	0
358	20250304	143500	73187388	963	963	963	963	0
359	20250304	143400	73187388	963	963	963	963	0
360	20250304	143300	73187388	963	963	963	963	0
361	20250304	143200	73187388	963	963	963	963	0
362	20250304	143100	73187388	963	963	963	963	0
363	20250304	143000	73187388	963	963	963	963	0
364	20250304	142900	73187388	963	963	963	963	10
365	20250304	142800	73177758	963	963	963	963	0
366	20250304	142700	73177758	963	963	963	963	0
367	20250304	142600	73177758	963	963	963	963	0
368	20250304	142500	73177758	963	963	963	963	0
369	20250304	142400	73177758	963	963	963	963	0
370	20250304	142300	73177758	963	963	963	963	0
371	20250304	142200	73177758	963	963	963	963	0
372	20250304	142100	73177758	963	963	963	963	0
373	20250304	142000	73177758	963	963	963	963	0
374	20250304	141900	73177758	963	963	963	963	1
375	20250304	141800	73176795	963	963	963	963	0
376	20250304	141700	73176795	963	963	963	963	0
377	20250304	141600	73176795	963	963	963	963	0
378	20250304	141500	73176795	963	963	963	963	0
379	20250304	141400	73176795	963	963	963	963	0
380	20250304	141300	73176795	963	963	963	963	0
381	20250304	141200	73176795	963	963	963	963	0
382	20250304	141100	73176795	963	963	963	963	1
383	20250304	141000	73175832	963	963	963	963	0
384	20250304	140900	73175832	963	963	963	963	0
385	20250304	140800	73175832	963	963	963	963	0
386	20250304	140700	73175832	963	963	963	963	0
387	20250304	140600	73175832	963	963	963	963	0
388	20250304	140500	73175832	963	963	963	963	0
389	20250304	140400	73175832	963	963	963	963	0
390	20250304	140300	73175832	963	963	963	963	1
391	20250304	140200	73174869	961	962	962	961	3000
392	20250304	140100	70291805	963	963	963	963	1
393	20250304	140000	70290842	963	963	963	963	0
394	20250304	135900	70290842	963	963	963	963	0
395	20250304	135800	70290842	963	963	963	963	0
396	20250304	135700	70290842	963	963	963	963	0
397	20250304	135600	70290842	963	963	963	963	0
398	20250304	135500	70290842	963	963	963	963	0
399	20250304	135400	70290842	963	963	963	963	0
400	20250304	135300	70290842	963	963	963	963	0
401	20250304	135200	70290842	963	963	963	963	0
402	20250304	135100	70290842	963	963	963	963	0
403	20250304	135000	70290842	963	963	963	963	0
404	20250304	134900	70290842	963	963	963	963	9
405	20250304	134800	70282175	963	963	963	963	0
406	20250304	134700	70282175	963	963	963	963	100
407	20250304	134600	70185875	962	962	962	962	0
408	20250304	134500	70185875	962	962	962	962	0
409	20250304	134400	70185875	962	962	962	962	0
410	20250304	134300	70185875	962	962	962	962	0
411	20250304	134200	70185875	962	962	962	962	0
412	20250304	134100	70185875	962	962	962	962	0
413	20250304	134000	70185875	962	962	962	962	0
414	20250304	133900	70185875	962	963	963	962	60
415	20250304	133800	70128145	963	963	963	963	10
416	20250304	133700	70118515	962	962	962	962	0
417	20250304	133600	70118515	962	962	962	962	959
418	20250304	133500	69195957	962	962	962	962	106
419	20250304	133400	69093985	962	962	962	962	11
420	20250304	133300	69083403	962	962	962	962	10
421	20250304	133200	69073783	962	962	962	962	0
422	20250304	133100	69073783	962	962	962	962	0
423	20250304	133000	69073783	962	961	962	961	496
424	20250304	132900	68597126	962	962	962	962	3583
425	20250304	132800	65150280	962	962	962	962	0
426	20250304	132700	65150280	962	962	962	962	0
427	20250304	132600	65150280	962	962	962	962	0
428	20250304	132500	65150280	962	962	962	962	0
429	20250304	132400	65150280	962	962	962	962	2928
430	20250304	132300	62333544	962	962	962	962	0
431	20250304	132200	62333544	962	962	962	962	660
432	20250304	132100	61698624	962	962	962	962	0
433	20250304	132000	61698624	962	962	962	962	1039
434	20250304	131900	60699106	962	962	962	962	0
435	20250304	131800	60699106	962	962	962	962	0
436	20250304	131700	60699106	962	962	962	962	0
437	20250304	131600	60699106	962	962	962	962	0
438	20250304	131500	60699106	962	962	962	962	0
439	20250304	131400	60699106	962	962	962	962	0
440	20250304	131300	60699106	962	962	962	962	0
441	20250304	131200	60699106	962	962	962	962	0
442	20250304	131100	60699106	962	962	962	962	33
443	20250304	131000	60667360	962	962	962	962	0
444	20250304	130900	60667360	962	962	962	962	0
445	20250304	130800	60667360	962	962	962	962	0
446	20250304	130700	60667360	962	962	962	962	0
447	20250304	130600	60667360	962	962	962	962	0
448	20250304	130500	60667360	962	962	962	962	0
449	20250304	130400	60667360	962	962	962	962	0
450	20250304	130300	60667360	962	962	962	962	1
451	20250304	130200	60666398	962	962	962	962	297
452	20250304	130100	60380684	962	962	962	962	0
453	20250304	130000	60380684	962	962	962	962	6
454	20250304	125900	60374912	963	963	963	963	0
455	20250304	125800	60374912	963	963	963	963	0
456	20250304	125700	60374912	963	963	963	963	500
457	20250304	125600	59893412	961	961	961	961	0
458	20250304	125500	59893412	961	961	961	961	0
459	20250304	125400	59893412	961	961	961	961	0
460	20250304	125300	59893412	961	962	962	961	5792
461	20250304	125200	54327265	962	962	962	962	0
462	20250304	125100	54327265	962	962	962	962	0
463	20250304	125000	54327265	962	962	962	962	0
464	20250304	124900	54327265	962	962	962	962	0
465	20250304	124800	54327265	962	962	962	962	0
466	20250304	124700	54327265	962	962	962	962	0
467	20250304	124600	54327265	962	962	962	962	100
468	20250304	124500	54231065	962	962	962	962	0
469	20250304	124400	54231065	962	962	962	962	5
470	20250304	124300	54226255	962	962	962	962	0
471	20250304	124200	54226255	962	961	962	961	308
472	20250304	124100	53930266	962	962	962	962	0
473	20250304	124000	53930266	962	962	962	962	0
474	20250304	123900	53930266	962	962	962	962	0
475	20250304	123800	53930266	962	962	962	962	0
476	20250304	123700	53930266	962	962	962	962	1
477	20250304	123600	53929304	962	962	962	962	0
478	20250304	123500	53929304	962	962	962	962	0
479	20250304	123400	53929304	962	962	962	962	5
480	20250304	123300	53924494	962	962	962	962	0
481	20250304	123200	53924494	962	962	962	962	0
482	20250304	123100	53924494	962	962	962	962	28
483	20250304	123000	53897558	962	962	962	962	2
484	20250304	122900	53895634	962	962	962	962	0
485	20250304	122800	53895634	962	962	962	962	0
486	20250304	122700	53895634	962	962	962	962	0
487	20250304	122600	53895634	962	962	962	962	0
488	20250304	122500	53895634	962	962	962	962	0
489	20250304	122400	53895634	962	962	962	962	0
490	20250304	122300	53895634	962	962	962	962	0
491	20250304	122200	53895634	962	962	962	962	1
492	20250304	122100	53894672	962	962	962	962	0
493	20250304	122000	53894672	962	962	962	962	0
494	20250304	121900	53894672	962	962	962	962	6
495	20250304	121800	53888900	962	962	962	962	2851
496	20250304	121700	51146238	963	963	963	963	0
497	20250304	121600	51146238	963	963	963	963	0
498	20250304	121500	51146238	963	963	963	963	3
499	20250304	121400	51143349	963	963	963	963	0
500	20250304	121300	51143349	963	963	963	963	0
501	20250304	121200	51143349	963	963	963	963	1
502	20250304	121100	51142386	963	963	963	963	1
503	20250304	121000	51141423	963	963	963	963	1
504	20250304	120900	51140460	962	962	962	962	0
505	20250304	120800	51140460	962	962	962	962	0
506	20250304	120700	51140460	962	962	962	962	0
507	20250304	120600	51140460	962	962	962	962	0
508	20250304	120500	51140460	962	962	962	962	0
509	20250304	120400	51140460	962	962	962	962	195
510	20250304	120300	50952870	963	963	963	963	0
511	20250304	120200	50952870	963	963	963	963	0
512	20250304	120100	50952870	963	963	963	963	5
513	20250304	120000	50948055	963	963	963	963	6
514	20250304	115900	50942277	963	963	963	963	0
515	20250304	115800	50942277	963	963	963	963	0
516	20250304	115700	50942277	963	963	963	963	30
517	20250304	115600	50913387	963	962	963	962	2008
518	20250304	115500	48981683	963	963	963	963	10
519	20250304	115400	48972053	963	963	963	963	0
520	20250304	115300	48972053	963	963	963	963	0
521	20250304	115200	48972053	963	963	963	963	0
522	20250304	115100	48972053	963	963	963	963	0
523	20250304	115000	48972053	963	963	963	963	0
524	20250304	114900	48972053	963	963	963	963	7
525	20250304	114800	48965312	963	963	963	963	0
526	20250304	114700	48965312	963	963	963	963	2
527	20250304	114600	48963386	963	963	963	963	0
528	20250304	114500	48963386	963	963	963	963	4
529	20250304	114400	48959534	963	963	963	963	0
530	20250304	114300	48959534	963	963	963	963	0
531	20250304	114200	48959534	963	963	963	963	0
532	20250304	114100	48959534	963	963	963	963	0
533	20250304	114000	48959534	963	963	963	963	0
534	20250304	113900	48959534	963	963	963	963	0
535	20250304	113800	48959534	963	963	963	963	0
536	20250304	113700	48959534	963	963	963	963	0
537	20250304	113600	48959534	963	963	963	963	0
538	20250304	113500	48959534	963	963	963	963	0
539	20250304	113400	48959534	963	963	963	963	0
540	20250304	113300	48959534	963	963	963	963	0
541	20250304	113200	48959534	963	963	963	963	1
542	20250304	113100	48958571	963	963	963	963	0
543	20250304	113000	48958571	963	963	963	963	0
544	20250304	112900	48958571	963	963	963	963	0
545	20250304	112800	48958571	963	963	963	963	0
546	20250304	112700	48958571	963	963	963	963	1
547	20250304	112600	48957608	963	963	963	963	0
548	20250304	112500	48957608	963	963	963	963	0
549	20250304	112400	48957608	963	963	963	963	0
550	20250304	112300	48957608	963	963	963	963	300
551	20250304	112200	48668708	962	962	962	962	0
552	20250304	112100	48668708	962	962	962	962	0
553	20250304	112000	48668708	962	962	962	962	1000
554	20250304	111900	47706708	962	962	962	962	0
555	20250304	111800	47706708	962	962	962	962	0
556	20250304	111700	47706708	962	962	962	962	0
557	20250304	111600	47706708	962	962	962	962	1000
558	20250304	111500	46744708	962	962	962	962	0
559	20250304	111400	46744708	962	962	962	962	0
560	20250304	111300	46744708	962	962	962	962	0
561	20250304	111200	46744708	962	962	962	962	1010
562	20250304	111100	45773088	963	963	963	963	0
563	20250304	111000	45773088	963	963	963	963	5
564	20250304	110900	45768273	963	963	963	963	0
565	20250304	110800	45768273	963	963	963	963	0
566	20250304	110700	45768273	963	963	963	963	0
567	20250304	110600	45768273	963	963	963	963	0
568	20250304	110500	45768273	963	963	963	963	5
569	20250304	110400	45763458	963	963	963	963	0
570	20250304	110300	45763458	963	963	963	963	0
571	20250304	110200	45763458	963	963	963	963	0
572	20250304	110100	45763458	963	963	963	963	1
573	20250304	110000	45762495	962	962	962	962	200
574	20250304	105900	45570095	962	962	962	962	0
575	20250304	105800	45570095	962	962	962	962	0
576	20250304	105700	45570095	962	962	962	962	0
577	20250304	105600	45570095	962	962	962	962	4000
578	20250304	105500	41722095	963	963	963	963	0
579	20250304	105400	41722095	963	963	963	963	0
580	20250304	105300	41722095	963	963	963	963	0
581	20250304	105200	41722095	963	963	963	963	0
582	20250304	105100	41722095	963	963	963	963	1
583	20250304	105000	41721132	963	963	963	963	0
584	20250304	104900	41721132	963	963	963	963	0
585	20250304	104800	41721132	963	963	963	963	0
586	20250304	104700	41721132	963	963	963	963	8
587	20250304	104600	41713428	963	963	963	963	0
588	20250304	104500	41713428	963	963	963	963	0
589	20250304	104400	41713428	963	963	963	963	0
590	20250304	104300	41713428	963	963	963	963	0
591	20250304	104200	41713428	963	963	963	963	0
592	20250304	104100	41713428	963	963	963	963	0
593	20250304	104000	41713428	963	963	963	963	0
594	20250304	103900	41713428	963	963	963	963	0
595	20250304	103800	41713428	963	963	963	963	0
596	20250304	103700	41713428	963	963	963	963	10
597	20250304	103600	41703798	963	963	963	963	3
598	20250304	103500	41700909	962	962	962	962	0
599	20250304	103400	41700909	962	962	962	962	0
600	20250304	103300	41700909	962	962	962	962	0
601	20250304	103200	41700909	962	962	962	962	0
602	20250304	103100	41700909	962	962	962	962	0
603	20250304	103000	41700909	962	962	962	962	0
604	20250304	102900	41700909	962	962	962	962	300
605	20250304	102800	41412309	962	962	962	962	0
606	20250304	102700	41412309	962	962	962	962	2
607	20250304	102600	41410385	963	963	963	963	15
608	20250304	102500	41395940	963	963	963	963	0
609	20250304	102400	41395940	963	963	963	963	0
610	20250304	102300	41395940	963	963	963	963	0
611	20250304	102200	41395940	963	963	963	963	0
612	20250304	102100	41395940	963	963	963	963	0
613	20250304	102000	41395940	963	963	963	963	21
614	20250304	101900	41375717	963	963	963	963	733
615	20250304	101800	40669838	963	963	963	963	0
616	20250304	101700	40669838	963	963	963	963	0
617	20250304	101600	40669838	963	963	963	963	0
618	20250304	101500	40669838	963	963	963	963	1
619	20250304	101400	40668875	963	963	963	963	1
620	20250304	101300	40667912	962	962	962	962	1020
621	20250304	101200	39686672	962	963	963	962	568
622	20250304	101100	39140255	963	963	963	963	0
623	20250304	101000	39140255	963	963	963	963	0
624	20250304	100900	39140255	963	963	963	963	5
625	20250304	100800	39135440	963	963	963	963	318
626	20250304	100700	38829206	964	964	964	964	0
627	20250304	100600	38829206	964	964	964	964	1
628	20250304	100500	38828242	964	964	964	964	0
629	20250304	100400	38828242	964	964	964	964	0
630	20250304	100300	38828242	964	964	964	964	0
631	20250304	100200	38828242	964	964	964	964	0
632	20250304	100100	38828242	964	964	964	964	0
633	20250304	100000	38828242	964	964	964	964	0
634	20250304	095900	38828242	964	964	964	964	0
635	20250304	095800	38828242	964	964	964	964	1
636	20250304	095700	38827278	964	964	964	964	0
637	20250304	095600	38827278	964	964	964	964	6
638	20250304	095500	38821494	964	964	964	964	0
639	20250304	095400	38821494	964	964	964	964	0
640	20250304	095300	38821494	964	964	964	964	206
641	20250304	095200	38622910	964	964	964	960	10055
642	20250304	095100	28964038	964	964	964	964	0
643	20250304	095000	28964038	964	964	964	964	8
644	20250304	094900	28956326	964	965	965	962	11111
645	20250304	094800	18257839	967	967	967	967	0
646	20250304	094700	18257839	967	967	967	967	1
647	20250304	094600	18256872	967	967	967	967	1
648	20250304	094500	18255905	967	967	967	967	20
649	20250304	094400	18236565	967	967	967	967	0
650	20250304	094300	18236565	967	967	967	967	0
651	20250304	094200	18236565	967	966	967	966	416
652	20250304	094100	17834708	966	966	966	966	2
653	20250304	094000	17832776	965	965	965	965	0
654	20250304	093900	17832776	965	965	965	965	0
655	20250304	093800	17832776	965	969	970	965	3813
656	20250304	093700	14153146	968	967	968	967	421
657	20250304	093600	13746038	967	967	967	967	0
658	20250304	093500	13746038	967	967	967	967	201
659	20250304	093400	13551671	967	967	967	967	9
660	20250304	093300	13542968	967	967	967	967	0
661	20250304	093200	13542968	967	967	967	967	50
662	20250304	093100	13494618	967	967	967	967	100
663	20250304	093000	13397918	967	966	967	966	323
664	20250304	092900	13085877	967	967	967	967	0
665	20250304	092800	13085877	967	967	967	967	281
666	20250304	092700	12814150	967	967	967	967	5
667	20250304	092600	12809315	967	967	967	967	0
668	20250304	092500	12809315	967	967	967	967	11
669	20250304	092400	12798678	967	967	967	967	695
670	20250304	092300	12126613	966	966	966	965	609
671	20250304	092200	11538328	967	967	967	967	15
672	20250304	092100	11523823	967	967	967	967	1
673	20250304	092000	11522856	967	970	970	967	373
674	20250304	091900	11162073	970	970	970	970	9
675	20250304	091800	11153343	972	972	972	972	0
676	20250304	091700	11153343	972	972	972	972	0
677	20250304	091600	11153343	972	972	972	972	0
678	20250304	091500	11153343	972	972	972	972	0
679	20250304	091400	11153343	972	972	972	972	0
680	20250304	091300	11153343	972	972	972	972	10
681	20250304	091200	11143623	970	970	970	970	100
682	20250304	091100	11046623	973	973	973	973	0
683	20250304	091000	11046623	973	973	973	973	1
684	20250304	090900	11045650	967	967	967	967	0
685	20250304	090800	11045650	967	967	967	967	0
686	20250304	090700	11045650	967	967	967	967	0
687	20250304	090600	11045650	967	967	967	967	1000
688	20250304	090500	10078650	973	973	973	973	2
689	20250304	090400	10076704	973	973	973	973	0
690	20250304	090300	10076704	973	965	973	965	125
691	20250304	090200	9956031	965	965	965	965	17
692	20250304	090100	9939626	965	966	966	965	1270
693	20250304	090000	8712972	965	966	966	965	9024