KissMeData/025440/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191200	51945709	984	984	984	984	491
3	20250304	191100	51945709	984	984	984	984	0
4	20250304	191000	51945709	984	984	984	984	0
5	20250304	190900	51945709	984	984	984	984	0
6	20250304	190800	51945709	984	984	984	984	0
7	20250304	190700	51945709	984	984	984	984	0
8	20250304	190600	51945709	984	984	984	984	0
9	20250304	190500	51945709	984	984	984	984	0
10	20250304	190400	51945709	984	984	984	984	0
11	20250304	190300	51945709	984	984	984	984	0
12	20250304	190200	51945709	984	984	984	984	0
13	20250304	190100	51945709	984	984	984	984	0
14	20250304	190000	51945709	984	984	984	984	0
15	20250304	185900	51945709	984	984	984	984	0
16	20250304	185800	51945709	984	984	984	984	0
17	20250304	185700	51945709	984	984	984	984	0
18	20250304	185600	51945709	984	984	984	984	0
19	20250304	185500	51945709	984	984	984	984	0
20	20250304	185400	51945709	984	984	984	984	0
21	20250304	185300	51945709	984	984	984	984	0
22	20250304	185200	51945709	984	984	984	984	0
23	20250304	185100	51945709	984	984	984	984	0
24	20250304	185000	51945709	984	984	984	984	0
25	20250304	184900	51945709	984	984	984	984	0
26	20250304	184800	51945709	984	984	984	984	0
27	20250304	184700	51945709	984	984	984	984	0
28	20250304	184600	51945709	984	984	984	984	0
29	20250304	184500	51945709	984	984	984	984	0
30	20250304	184400	51945709	984	984	984	984	0
31	20250304	184300	51945709	984	984	984	984	0
32	20250304	184200	51945709	984	984	984	984	491
33	20250304	184100	51945709	984	984	984	984	0
34	20250304	184000	51945709	984	984	984	984	0
35	20250304	183900	51945709	984	984	984	984	0
36	20250304	183800	51945709	984	984	984	984	0
37	20250304	183700	51945709	984	984	984	984	0
38	20250304	183600	51945709	984	984	984	984	0
39	20250304	183500	51945709	984	984	984	984	0
40	20250304	183400	51945709	984	984	984	984	0
41	20250304	183300	51945709	984	984	984	984	0
42	20250304	183200	51945709	984	984	984	984	0
43	20250304	183100	51945709	984	984	984	984	0
44	20250304	183000	51945709	984	984	984	984	0
45	20250304	182900	51945709	984	984	984	984	0
46	20250304	182800	51945709	984	984	984	984	0
47	20250304	182700	51945709	984	984	984	984	0
48	20250304	182600	51945709	984	984	984	984	0
49	20250304	182500	51945709	984	984	984	984	0
50	20250304	182400	51945709	984	984	984	984	0
51	20250304	182300	51945709	984	984	984	984	0
52	20250304	182200	51945709	984	984	984	984	0
53	20250304	182100	51945709	984	984	984	984	0
54	20250304	182000	51945709	984	984	984	984	0
55	20250304	181900	51945709	984	984	984	984	0
56	20250304	181800	51945709	984	984	984	984	0
57	20250304	181700	51945709	984	984	984	984	0
58	20250304	181600	51945709	984	984	984	984	0
59	20250304	181500	51945709	984	984	984	984	0
60	20250304	181400	51945709	984	984	984	984	0
61	20250304	181300	51945709	984	984	984	984	0
62	20250304	181200	51945709	984	984	984	984	491
63	20250304	181100	51945709	984	984	984	984	0
64	20250304	181000	51945709	984	984	984	984	0
65	20250304	180900	51945709	984	984	984	984	0
66	20250304	180800	51945709	984	984	984	984	0
67	20250304	180700	51945709	984	984	984	984	0
68	20250304	180600	51945709	984	984	984	984	0
69	20250304	180500	51945709	984	984	984	984	0
70	20250304	180400	51945709	984	984	984	984	0
71	20250304	180300	51945709	984	984	984	984	0
72	20250304	180200	51945709	984	984	984	984	0
73	20250304	180100	51945709	984	984	984	984	0
74	20250304	180000	51945709	984	984	984	984	0
75	20250304	175900	51945709	984	984	984	984	0
76	20250304	175800	51945709	984	984	984	984	0
77	20250304	175700	51945709	984	984	984	984	0
78	20250304	175600	51945709	984	984	984	984	0
79	20250304	175500	51945709	984	984	984	984	0
80	20250304	175400	51945709	984	984	984	984	0
81	20250304	175300	51945709	984	984	984	984	0
82	20250304	175200	51945709	984	984	984	984	0
83	20250304	175100	51945709	984	984	984	984	0
84	20250304	175000	51945709	984	984	984	984	0
85	20250304	174900	51945709	984	984	984	984	0
86	20250304	174800	51945709	984	984	984	984	0
87	20250304	174700	51945709	984	984	984	984	0
88	20250304	174600	51945709	984	984	984	984	0
89	20250304	174500	51945709	984	984	984	984	0
90	20250304	174400	51945709	984	984	984	984	0
91	20250304	174300	51945709	984	984	984	984	0
92	20250304	174200	51945709	984	984	984	984	491
93	20250304	174100	51945709	984	984	984	984	0
94	20250304	174000	51945709	984	984	984	984	0
95	20250304	173900	51945709	984	984	984	984	0
96	20250304	173800	51945709	984	984	984	984	0
97	20250304	173700	51945709	984	984	984	984	0
98	20250304	173600	51945709	984	984	984	984	0
99	20250304	173500	51945709	984	984	984	984	0
100	20250304	173400	51945709	984	984	984	984	0
101	20250304	173300	51945709	984	984	984	984	0
102	20250304	173200	51945709	984	984	984	984	0
103	20250304	173100	51945709	984	984	984	984	0
104	20250304	173000	51945709	984	984	984	984	0
105	20250304	172900	51945709	984	984	984	984	0
106	20250304	172800	51945709	984	984	984	984	0
107	20250304	172700	51945709	984	984	984	984	0
108	20250304	172600	51945709	984	984	984	984	0
109	20250304	172500	51945709	984	984	984	984	0
110	20250304	172400	51945709	984	984	984	984	0
111	20250304	172300	51945709	984	984	984	984	0
112	20250304	172200	51945709	984	984	984	984	0
113	20250304	172100	51945709	984	984	984	984	0
114	20250304	172000	51945709	984	984	984	984	0
115	20250304	171900	51945709	984	984	984	984	0
116	20250304	171800	51945709	984	984	984	984	0
117	20250304	171700	51945709	984	984	984	984	0
118	20250304	171600	51945709	984	984	984	984	0
119	20250304	171500	51945709	984	984	984	984	0
120	20250304	171400	51945709	984	984	984	984	0
121	20250304	171300	51945709	984	984	984	984	0
122	20250304	171200	51945709	984	984	984	984	491
123	20250304	171100	51945709	984	984	984	984	0
124	20250304	171000	51945709	984	984	984	984	0
125	20250304	170900	51945709	984	984	984	984	0
126	20250304	170800	51945709	984	984	984	984	0
127	20250304	170700	51945709	984	984	984	984	0
128	20250304	170600	51945709	984	984	984	984	0
129	20250304	170500	51945709	984	984	984	984	0
130	20250304	170400	51945709	984	984	984	984	0
131	20250304	170300	51945709	984	984	984	984	0
132	20250304	170200	51945709	984	984	984	984	0
133	20250304	170100	51945709	984	984	984	984	0
134	20250304	170000	51945709	984	984	984	984	0
135	20250304	165900	51945709	984	984	984	984	0
136	20250304	165800	51945709	984	984	984	984	0
137	20250304	165700	51945709	984	984	984	984	0
138	20250304	165600	51945709	984	984	984	984	0
139	20250304	165500	51945709	984	984	984	984	0
140	20250304	165400	51945709	984	984	984	984	0
141	20250304	165300	51945709	984	984	984	984	0
142	20250304	165200	51945709	984	984	984	984	0
143	20250304	165100	51945709	984	984	984	984	0
144	20250304	165000	51945709	984	984	984	984	0
145	20250304	164900	51945709	984	984	984	984	0
146	20250304	164800	51945709	984	984	984	984	0
147	20250304	164700	51945709	984	984	984	984	0
148	20250304	164600	51945709	984	984	984	984	0
149	20250304	164500	51945709	984	984	984	984	0
150	20250304	164400	51945709	984	984	984	984	0
151	20250304	164300	51945709	984	984	984	984	0
152	20250304	164200	51945709	984	984	984	984	491
153	20250304	164100	51945709	984	984	984	984	0
154	20250304	164000	51945709	984	984	984	984	0
155	20250304	163900	51945709	984	984	984	984	0
156	20250304	163800	51945709	984	984	984	984	0
157	20250304	163700	51945709	984	984	984	984	0
158	20250304	163600	51945709	984	984	984	984	0
159	20250304	163500	51945709	984	984	984	984	0
160	20250304	163400	51945709	984	984	984	984	0
161	20250304	163300	51945709	984	984	984	984	0
162	20250304	163200	51945709	984	984	984	984	0
163	20250304	163100	51945709	984	984	984	984	0
164	20250304	163000	51945709	984	984	984	984	0
165	20250304	162900	51945709	984	984	984	984	0
166	20250304	162800	51945709	984	984	984	984	0
167	20250304	162700	51945709	984	984	984	984	0
168	20250304	162600	51945709	984	984	984	984	0
169	20250304	162500	51945709	984	984	984	984	0
170	20250304	162400	51945709	984	984	984	984	0
171	20250304	162300	51945709	984	984	984	984	0
172	20250304	162200	51945709	984	984	984	984	0
173	20250304	162100	51945709	984	984	984	984	0
174	20250304	162000	51945709	984	984	984	984	0
175	20250304	161900	51945709	984	984	984	984	0
176	20250304	161800	51945709	984	984	984	984	0
177	20250304	161700	51945709	984	984	984	984	0
178	20250304	161600	51945709	984	984	984	984	0
179	20250304	161500	51945709	984	984	984	984	0
180	20250304	161400	51945709	984	984	984	984	0
181	20250304	161300	51945709	984	984	984	984	0
182	20250304	161200	51945709	984	984	984	984	491
183	20250304	161100	51945709	984	984	984	984	0
184	20250304	161000	51945709	984	984	984	984	0
185	20250304	160900	51945709	984	984	984	984	0
186	20250304	160800	51945709	984	984	984	984	0
187	20250304	160700	51945709	984	984	984	984	0
188	20250304	160600	51945709	984	984	984	984	0
189	20250304	160500	51945709	984	984	984	984	0
190	20250304	160400	51945709	984	984	984	984	0
191	20250304	160300	51945709	984	984	984	984	0
192	20250304	160200	51945709	984	984	984	984	0
193	20250304	160100	51945709	984	984	984	984	0
194	20250304	160000	51945709	984	984	984	984	0
195	20250304	155900	51945709	984	984	984	984	0
196	20250304	155800	51945709	984	984	984	984	0
197	20250304	155700	51945709	984	984	984	984	0
198	20250304	155600	51945709	984	984	984	984	0
199	20250304	155500	51945709	984	984	984	984	0
200	20250304	155400	51945709	984	984	984	984	0
201	20250304	155300	51945709	984	984	984	984	0
202	20250304	155200	51945709	984	984	984	984	0
203	20250304	155100	51945709	984	984	984	984	0
204	20250304	155000	51945709	984	984	984	984	0
205	20250304	154900	51945709	984	984	984	984	0
206	20250304	154800	51945709	984	984	984	984	0
207	20250304	154700	51945709	984	984	984	984	0
208	20250304	154600	51945709	984	984	984	984	0
209	20250304	154500	51945709	984	984	984	984	0
210	20250304	154400	51945709	984	984	984	984	0
211	20250304	154300	51945709	984	984	984	984	0
212	20250304	154200	51945709	984	984	984	984	491
213	20250304	154100	51945709	984	984	984	984	0
214	20250304	154000	51945709	984	984	984	984	0
215	20250304	153900	51945709	984	984	984	984	0
216	20250304	153800	51945709	984	984	984	984	0
217	20250304	153700	51945709	984	984	984	984	0
218	20250304	153600	51945709	984	984	984	984	0
219	20250304	153500	51945709	984	984	984	984	0
220	20250304	153400	51945709	984	984	984	984	0
221	20250304	153300	51945709	984	984	984	984	0
222	20250304	153200	51945709	984	984	984	984	0
223	20250304	153100	51945709	984	984	984	984	0
224	20250304	153000	51945709	984	984	984	984	491
225	20250304	152900	51462565	984	984	984	984	0
226	20250304	152800	51462565	984	984	984	984	0
227	20250304	152700	51462565	984	984	984	984	0
228	20250304	152600	51462565	984	984	984	984	0
229	20250304	152500	51462565	984	984	984	984	0
230	20250304	152400	51462565	984	984	984	984	0
231	20250304	152300	51462565	984	984	984	984	0
232	20250304	152200	51462565	984	984	984	984	0
233	20250304	152100	51462565	984	984	984	984	0
234	20250304	152000	51462565	984	984	984	984	0
235	20250304	151900	51462565	984	984	984	984	100
236	20250304	151800	51364165	984	984	984	984	0
237	20250304	151700	51364165	984	984	984	984	0
238	20250304	151600	51364165	984	984	984	984	0
239	20250304	151500	51364165	984	984	984	984	300
240	20250304	151400	51068965	984	984	984	984	0
241	20250304	151300	51068965	984	984	984	984	0
242	20250304	151200	51068965	984	984	984	984	0
243	20250304	151100	51068965	984	984	984	984	0
244	20250304	151000	51068965	984	978	984	978	76
245	20250304	150900	50994616	985	985	985	985	0
246	20250304	150800	50994616	985	985	985	985	0
247	20250304	150700	50994616	985	985	985	985	0
248	20250304	150600	50994616	985	985	985	985	0
249	20250304	150500	50994616	985	985	985	985	0
250	20250304	150400	50994616	985	981	985	981	138
251	20250304	150300	50859179	981	977	981	976	718
252	20250304	150200	50155742	981	981	981	981	1
253	20250304	150100	50154761	981	981	981	981	0
254	20250304	150000	50154761	981	981	981	981	0
255	20250304	145900	50154761	981	981	981	981	2
256	20250304	145800	50152799	981	981	981	981	0
257	20250304	145700	50152799	981	981	981	981	0
258	20250304	145600	50152799	981	981	981	981	0
259	20250304	145500	50152799	981	981	981	981	0
260	20250304	145400	50152799	981	981	981	981	0
261	20250304	145300	50152799	981	981	981	981	10
262	20250304	145200	50142989	981	981	981	981	1
263	20250304	145100	50142008	981	981	981	981	3
264	20250304	145000	50139065	981	981	981	981	0
265	20250304	144900	50139065	981	981	981	981	2
266	20250304	144800	50137103	981	981	981	981	1
267	20250304	144700	50136122	981	981	981	981	200
268	20250304	144600	49939922	981	981	981	981	0
269	20250304	144500	49939922	981	981	981	981	0
270	20250304	144400	49939922	981	981	981	981	0
271	20250304	144300	49939922	981	981	981	981	0
272	20250304	144200	49939922	981	981	981	981	0
273	20250304	144100	49939922	981	981	981	981	112
274	20250304	144000	49830050	981	981	981	981	0
275	20250304	143900	49830050	981	981	981	981	0
276	20250304	143800	49830050	981	981	981	981	1
277	20250304	143700	49829069	977	977	977	977	200
278	20250304	143600	49633669	976	976	976	976	0
279	20250304	143500	49633669	976	979	979	976	1991
280	20250304	143400	47687590	980	980	980	980	63
281	20250304	143300	47625850	981	981	981	981	30
282	20250304	143200	47596420	983	983	983	983	0
283	20250304	143100	47596420	983	983	983	983	0
284	20250304	143000	47596420	983	983	983	983	0
285	20250304	142900	47596420	983	983	983	983	0
286	20250304	142800	47596420	983	983	983	983	0
287	20250304	142700	47596420	983	983	983	983	0
288	20250304	142600	47596420	983	983	983	983	0
289	20250304	142500	47596420	983	983	983	983	0
290	20250304	142400	47596420	983	983	983	983	0
291	20250304	142300	47596420	983	983	983	983	0
292	20250304	142200	47596420	983	983	983	983	67
293	20250304	142100	47530559	983	983	983	983	100
294	20250304	142000	47432259	979	983	983	979	101
295	20250304	141900	47332980	979	979	979	979	0
296	20250304	141800	47332980	979	979	979	979	0
297	20250304	141700	47332980	979	979	979	979	0
298	20250304	141600	47332980	979	979	979	979	0
299	20250304	141500	47332980	979	979	979	979	0
300	20250304	141400	47332980	979	979	979	979	0
301	20250304	141300	47332980	979	979	979	979	0
302	20250304	141200	47332980	979	979	979	979	0
303	20250304	141100	47332980	979	979	979	979	0
304	20250304	141000	47332980	979	979	979	979	0
305	20250304	140900	47332980	979	979	979	979	0
306	20250304	140800	47332980	979	979	979	979	0
307	20250304	140700	47332980	979	979	979	979	7
308	20250304	140600	47326127	983	983	983	983	0
309	20250304	140500	47326127	983	983	983	983	0
310	20250304	140400	47326127	983	983	983	983	0
311	20250304	140300	47326127	983	983	983	983	0
312	20250304	140200	47326127	983	983	983	983	0
313	20250304	140100	47326127	983	983	983	983	0
314	20250304	140000	47326127	983	983	983	983	0
315	20250304	135900	47326127	983	979	983	979	5
316	20250304	135800	47321222	978	978	978	978	460
317	20250304	135700	46871342	983	983	983	983	0
318	20250304	135600	46871342	983	983	983	983	0
319	20250304	135500	46871342	983	983	983	983	1
320	20250304	135400	46870359	984	984	984	984	6
321	20250304	135300	46864455	984	984	984	984	1
322	20250304	135200	46863471	978	978	978	978	0
323	20250304	135100	46863471	978	978	978	978	0
324	20250304	135000	46863471	978	978	978	978	0
325	20250304	134900	46863471	978	978	978	978	100
326	20250304	134800	46765671	978	978	978	978	100
327	20250304	134700	46667871	978	978	978	978	0
328	20250304	134600	46667871	978	984	984	978	1003
329	20250304	134500	45680937	984	984	984	984	0
330	20250304	134400	45680937	984	984	984	984	0
331	20250304	134300	45680937	984	984	984	984	0
332	20250304	134200	45680937	984	984	984	984	0
333	20250304	134100	45680937	984	984	984	984	0
334	20250304	134000	45680937	984	984	984	984	0
335	20250304	133900	45680937	984	984	984	984	0
336	20250304	133800	45680937	984	984	984	984	0
337	20250304	133700	45680937	984	984	984	984	0
338	20250304	133600	45680937	984	984	984	984	0
339	20250304	133500	45680937	984	984	984	984	0
340	20250304	133400	45680937	984	984	984	984	0
341	20250304	133300	45680937	984	984	984	984	0
342	20250304	133200	45680937	984	984	984	984	0
343	20250304	133100	45680937	984	984	984	984	0
344	20250304	133000	45680937	984	984	984	984	0
345	20250304	132900	45680937	984	984	984	984	0
346	20250304	132800	45680937	984	984	984	984	0
347	20250304	132700	45680937	984	984	984	984	0
348	20250304	132600	45680937	984	984	984	984	1
349	20250304	132500	45679953	984	984	984	984	1
350	20250304	132400	45678969	984	984	984	984	0
351	20250304	132300	45678969	984	984	984	984	0
352	20250304	132200	45678969	984	984	984	984	0
353	20250304	132100	45678969	984	984	984	984	0
354	20250304	132000	45678969	984	984	984	984	0
355	20250304	131900	45678969	984	984	984	984	0
356	20250304	131800	45678969	984	984	984	984	0
357	20250304	131700	45678969	984	984	984	984	0
358	20250304	131600	45678969	984	984	984	984	0
359	20250304	131500	45678969	984	983	984	976	2839
360	20250304	131400	42905473	984	984	984	984	0
361	20250304	131300	42905473	984	984	984	984	0
362	20250304	131200	42905473	984	984	984	984	0
363	20250304	131100	42905473	984	984	984	984	0
364	20250304	131000	42905473	984	984	984	984	0
365	20250304	130900	42905473	984	984	984	984	0
366	20250304	130800	42905473	984	984	984	984	0
367	20250304	130700	42905473	984	984	984	984	0
368	20250304	130600	42905473	984	984	984	984	0
369	20250304	130500	42905473	984	984	984	984	0
370	20250304	130400	42905473	984	984	984	984	0
371	20250304	130300	42905473	984	984	984	984	0
372	20250304	130200	42905473	984	984	984	984	0
373	20250304	130100	42905473	984	984	984	984	0
374	20250304	130000	42905473	984	984	984	984	4
375	20250304	125900	42901537	984	984	984	984	14
376	20250304	125800	42887761	982	982	982	982	0
377	20250304	125700	42887761	982	982	982	982	0
378	20250304	125600	42887761	982	982	982	982	2
379	20250304	125500	42885797	984	984	984	984	0
380	20250304	125400	42885797	984	984	984	984	0
381	20250304	125300	42885797	984	984	984	984	0
382	20250304	125200	42885797	984	984	984	984	0
383	20250304	125100	42885797	984	984	984	984	0
384	20250304	125000	42885797	984	984	984	984	0
385	20250304	124900	42885797	984	984	984	984	0
386	20250304	124800	42885797	984	984	984	984	2
387	20250304	124700	42883829	984	984	984	984	0
388	20250304	124600	42883829	984	984	984	984	0
389	20250304	124500	42883829	984	984	984	984	0
390	20250304	124400	42883829	984	984	984	984	0
391	20250304	124300	42883829	984	984	984	984	0
392	20250304	124200	42883829	984	984	984	984	0
393	20250304	124100	42883829	984	984	984	984	0
394	20250304	124000	42883829	984	984	984	984	0
395	20250304	123900	42883829	984	984	984	984	0
396	20250304	123800	42883829	984	984	984	984	0
397	20250304	123700	42883829	984	984	984	984	0
398	20250304	123600	42883829	984	984	984	984	0
399	20250304	123500	42883829	984	984	984	984	0
400	20250304	123400	42883829	984	984	984	984	0
401	20250304	123300	42883829	984	984	984	984	0
402	20250304	123200	42883829	984	984	984	984	0
403	20250304	123100	42883829	984	984	984	984	0
404	20250304	123000	42883829	984	984	984	984	1
405	20250304	122900	42882845	979	979	979	979	0
406	20250304	122800	42882845	979	979	979	979	2
407	20250304	122700	42880887	980	980	980	980	0
408	20250304	122600	42880887	980	980	980	980	0
409	20250304	122500	42880887	980	980	980	980	0
410	20250304	122400	42880887	980	981	981	980	1594
411	20250304	122300	41317204	984	984	984	984	0
412	20250304	122200	41317204	984	982	984	982	80
413	20250304	122100	41238620	982	982	982	982	32
414	20250304	122000	41207196	983	983	983	983	0
415	20250304	121900	41207196	983	983	983	983	0
416	20250304	121800	41207196	983	983	983	983	0
417	20250304	121700	41207196	983	983	983	983	500
418	20250304	121600	40715696	984	984	984	984	0
419	20250304	121500	40715696	984	984	984	984	0
420	20250304	121400	40715696	984	984	984	984	0
421	20250304	121300	40715696	984	984	984	984	50
422	20250304	121200	40666496	985	985	985	985	0
423	20250304	121100	40666496	985	985	985	985	0
424	20250304	121000	40666496	985	985	985	985	0
425	20250304	120900	40666496	985	985	985	985	0
426	20250304	120800	40666496	985	985	985	985	0
427	20250304	120700	40666496	985	984	985	984	105
428	20250304	120600	40563171	985	985	985	985	0
429	20250304	120500	40563171	985	985	985	985	0
430	20250304	120400	40563171	985	985	985	985	0
431	20250304	120300	40563171	985	985	985	985	0
432	20250304	120200	40563171	985	985	985	985	0
433	20250304	120100	40563171	985	985	985	985	0
434	20250304	120000	40563171	985	985	985	985	0
435	20250304	115900	40563171	985	985	985	985	0
436	20250304	115800	40563171	985	985	985	985	0
437	20250304	115700	40563171	985	985	985	985	0
438	20250304	115600	40563171	985	985	985	985	0
439	20250304	115500	40563171	985	985	985	985	0
440	20250304	115400	40563171	985	985	985	985	0
441	20250304	115300	40563171	985	985	985	985	0
442	20250304	115200	40563171	985	985	985	985	0
443	20250304	115100	40563171	985	985	985	985	0
444	20250304	115000	40563171	985	985	985	985	0
445	20250304	114900	40563171	985	985	985	985	0
446	20250304	114800	40563171	985	985	985	985	0
447	20250304	114700	40563171	985	985	985	985	1
448	20250304	114600	40562186	985	985	985	985	0
449	20250304	114500	40562186	985	985	985	985	0
450	20250304	114400	40562186	985	985	985	985	0
451	20250304	114300	40562186	985	985	985	985	0
452	20250304	114200	40562186	985	985	985	985	0
453	20250304	114100	40562186	985	985	985	985	0
454	20250304	114000	40562186	985	985	985	985	1
455	20250304	113900	40561201	983	983	983	983	0
456	20250304	113800	40561201	983	983	983	983	0
457	20250304	113700	40561201	983	983	983	983	0
458	20250304	113600	40561201	983	983	983	983	0
459	20250304	113500	40561201	983	983	983	983	0
460	20250304	113400	40561201	983	983	983	983	0
461	20250304	113300	40561201	983	983	983	983	0
462	20250304	113200	40561201	983	983	983	983	0
463	20250304	113100	40561201	983	983	983	983	0
464	20250304	113000	40561201	983	983	983	983	0
465	20250304	112900	40561201	983	983	983	983	161
466	20250304	112800	40402938	983	983	983	983	0
467	20250304	112700	40402938	983	983	983	983	9
468	20250304	112600	40394091	983	985	985	983	155
469	20250304	112500	40241476	983	983	983	983	0
470	20250304	112400	40241476	983	983	983	983	15
471	20250304	112300	40226731	985	985	985	985	0
472	20250304	112200	40226731	985	985	985	985	0
473	20250304	112100	40226731	985	985	985	985	0
474	20250304	112000	40226731	985	985	985	985	0
475	20250304	111900	40226731	985	985	985	985	10
476	20250304	111800	40216881	985	985	985	985	0
477	20250304	111700	40216881	985	985	985	985	0
478	20250304	111600	40216881	985	985	985	985	0
479	20250304	111500	40216881	985	985	985	985	0
480	20250304	111400	40216881	985	985	985	985	0
481	20250304	111300	40216881	985	985	985	985	0
482	20250304	111200	40216881	985	985	985	985	500
483	20250304	111100	39724381	985	985	985	985	0
484	20250304	111000	39724381	985	985	985	985	0
485	20250304	110900	39724381	985	985	985	985	0
486	20250304	110800	39724381	985	985	985	985	0
487	20250304	110700	39724381	985	985	985	985	327
488	20250304	110600	39402286	985	985	985	985	0
489	20250304	110500	39402286	985	985	985	985	0
490	20250304	110400	39402286	985	985	985	985	0
491	20250304	110300	39402286	985	985	985	985	0
492	20250304	110200	39402286	985	985	985	985	0
493	20250304	110100	39402286	985	985	985	985	0
494	20250304	110000	39402286	985	985	985	985	0
495	20250304	105900	39402286	985	985	985	985	0
496	20250304	105800	39402286	985	985	985	985	0
497	20250304	105700	39402286	985	985	985	985	0
498	20250304	105600	39402286	985	985	985	985	0
499	20250304	105500	39402286	985	985	985	985	18
500	20250304	105400	39384556	985	985	985	985	0
501	20250304	105300	39384556	985	985	985	985	0
502	20250304	105200	39384556	985	985	985	985	53
503	20250304	105100	39332351	985	985	985	985	450
504	20250304	105000	38889101	985	985	985	985	214
505	20250304	104900	38678311	983	983	983	983	163
506	20250304	104800	38518082	985	985	985	985	0
507	20250304	104700	38518082	985	985	985	985	0
508	20250304	104600	38518082	985	985	985	985	0
509	20250304	104500	38518082	985	985	985	985	0
510	20250304	104400	38518082	985	985	985	985	0
511	20250304	104300	38518082	985	985	985	985	447
512	20250304	104200	38077787	985	985	985	984	7637
513	20250304	104100	30557342	984	984	984	984	1000
514	20250304	104000	29573342	984	984	984	984	0
515	20250304	103900	29573342	984	984	984	984	0
516	20250304	103800	29573342	984	984	984	984	0
517	20250304	103700	29573342	984	984	984	984	1247
518	20250304	103600	28346294	985	985	985	985	0
519	20250304	103500	28346294	985	986	986	985	506
520	20250304	103400	27847386	986	986	986	986	0
521	20250304	103300	27847386	986	986	986	986	0
522	20250304	103200	27847386	986	986	986	986	0
523	20250304	103100	27847386	986	986	986	986	2
524	20250304	103000	27845414	986	986	986	986	0
525	20250304	102900	27845414	986	986	986	986	0
526	20250304	102800	27845414	986	986	986	986	0
527	20250304	102700	27845414	986	986	986	986	0
528	20250304	102600	27845414	986	986	986	986	0
529	20250304	102500	27845414	986	986	986	986	0
530	20250304	102400	27845414	986	986	986	986	0
531	20250304	102300	27845414	986	986	986	986	58
532	20250304	102200	27788226	989	989	989	989	2501
533	20250304	102100	25314737	989	989	989	989	532
534	20250304	102000	24788589	989	989	989	989	1
535	20250304	101900	24787600	989	989	989	989	0
536	20250304	101800	24787600	989	989	989	989	0
537	20250304	101700	24787600	989	989	989	989	0
538	20250304	101600	24787600	989	989	989	989	0
539	20250304	101500	24787600	989	989	989	989	0
540	20250304	101400	24787600	989	989	989	989	0
541	20250304	101300	24787600	989	989	989	989	7
542	20250304	101200	24780677	989	989	989	989	30
543	20250304	101100	24751007	989	989	989	989	630
544	20250304	101000	24127937	989	989	989	989	1000
545	20250304	100900	23138937	990	990	990	990	0
546	20250304	100800	23138937	990	990	990	990	0
547	20250304	100700	23138937	990	990	990	988	6100
548	20250304	100600	17100075	991	991	991	991	0
549	20250304	100500	17100075	991	991	991	991	0
550	20250304	100400	17100075	991	988	991	988	7834
551	20250304	100300	9345257	984	984	984	984	0
552	20250304	100200	9345257	984	984	984	984	0
553	20250304	100100	9345257	984	984	984	984	56
554	20250304	100000	9290153	984	984	984	984	1
555	20250304	095900	9289169	989	989	989	989	0
556	20250304	095800	9289169	989	989	989	989	0
557	20250304	095700	9289169	989	989	989	982	21
558	20250304	095600	9268407	989	989	989	989	1
559	20250304	095500	9267418	990	990	990	990	0
560	20250304	095400	9267418	990	990	990	990	0
561	20250304	095300	9267418	990	990	990	990	0
562	20250304	095200	9267418	990	990	990	990	0
563	20250304	095100	9267418	990	990	990	990	0
564	20250304	095000	9267418	990	990	990	990	0
565	20250304	094900	9267418	990	990	990	990	0
566	20250304	094800	9267418	990	990	990	990	0
567	20250304	094700	9267418	990	990	990	990	0
568	20250304	094600	9267418	990	990	990	990	100
569	20250304	094500	9168418	990	990	990	990	26
570	20250304	094400	9142678	990	990	990	990	0
571	20250304	094300	9142678	990	990	990	990	0
572	20250304	094200	9142678	990	990	990	990	0
573	20250304	094100	9142678	990	990	990	990	0
574	20250304	094000	9142678	990	990	990	990	0
575	20250304	093900	9142678	990	990	990	990	0
576	20250304	093800	9142678	990	990	990	990	0
577	20250304	093700	9142678	990	983	990	983	143
578	20250304	093600	9001967	980	979	980	979	31
579	20250304	093500	8971617	978	978	978	978	15
580	20250304	093400	8956947	978	977	978	977	67
581	20250304	093300	8891482	978	978	978	978	71
582	20250304	093200	8822044	979	979	979	979	0
583	20250304	093100	8822044	979	979	979	979	0
584	20250304	093000	8822044	979	979	979	979	2
585	20250304	092900	8820086	979	979	979	979	5
586	20250304	092800	8815191	979	979	979	979	0
587	20250304	092700	8815191	979	979	979	979	0
588	20250304	092600	8815191	979	979	979	979	0
589	20250304	092500	8815191	979	979	979	979	13
590	20250304	092400	8802464	979	979	979	979	3
591	20250304	092300	8799527	980	980	980	980	1
592	20250304	092200	8798547	980	980	980	980	201
593	20250304	092100	8601567	980	980	980	980	28
594	20250304	092000	8574127	980	980	980	980	5
595	20250304	091900	8569227	980	980	980	980	13
596	20250304	091800	8556487	980	981	981	980	6
597	20250304	091700	8550602	981	981	981	981	1
598	20250304	091600	8549621	981	981	981	981	51
599	20250304	091500	8499590	981	981	981	981	1
600	20250304	091400	8498609	981	981	981	981	132
601	20250304	091300	8369117	981	981	981	981	4
602	20250304	091200	8365193	981	981	981	981	1
603	20250304	091100	8364212	981	981	981	981	0
604	20250304	091000	8364212	981	981	981	981	0
605	20250304	090900	8364212	981	981	981	981	1
606	20250304	090800	8363231	984	984	984	984	0
607	20250304	090700	8363231	984	984	984	984	0
608	20250304	090600	8363231	984	984	984	984	870
609	20250304	090500	7507151	984	985	985	984	1023
610	20250304	090400	6500496	990	990	990	990	2001
611	20250304	090300	4519506	990	984	992	984	1330
612	20250304	090200	3204762	980	984	984	980	2019
613	20250304	090100	1226066	986	986	986	986	1
614	20250304	090000	1225080	984	984	984	984	1245