KissMeData/227610/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	205700	87779832	983	983	983	983	1010
3	20250304	205600	87779832	983	983	983	983	0
4	20250304	205500	87779832	983	983	983	983	0
5	20250304	205400	87779832	983	983	983	983	0
6	20250304	205300	87779832	983	983	983	983	0
7	20250304	205200	87779832	983	983	983	983	0
8	20250304	205100	87779832	983	983	983	983	0
9	20250304	205000	87779832	983	983	983	983	0
10	20250304	204900	87779832	983	983	983	983	0
11	20250304	204800	87779832	983	983	983	983	0
12	20250304	204700	87779832	983	983	983	983	0
13	20250304	204600	87779832	983	983	983	983	0
14	20250304	204500	87779832	983	983	983	983	0
15	20250304	204400	87779832	983	983	983	983	0
16	20250304	204300	87779832	983	983	983	983	0
17	20250304	204200	87779832	983	983	983	983	0
18	20250304	204100	87779832	983	983	983	983	0
19	20250304	204000	87779832	983	983	983	983	0
20	20250304	203900	87779832	983	983	983	983	0
21	20250304	203800	87779832	983	983	983	983	0
22	20250304	203700	87779832	983	983	983	983	0
23	20250304	203600	87779832	983	983	983	983	0
24	20250304	203500	87779832	983	983	983	983	0
25	20250304	203400	87779832	983	983	983	983	0
26	20250304	203300	87779832	983	983	983	983	0
27	20250304	203200	87779832	983	983	983	983	0
28	20250304	203100	87779832	983	983	983	983	0
29	20250304	203000	87779832	983	983	983	983	0
30	20250304	202900	87779832	983	983	983	983	0
31	20250304	202800	87779832	983	983	983	983	0
32	20250304	202700	87779832	983	983	983	983	1010
33	20250304	202600	87779832	983	983	983	983	0
34	20250304	202500	87779832	983	983	983	983	0
35	20250304	202400	87779832	983	983	983	983	0
36	20250304	202300	87779832	983	983	983	983	0
37	20250304	202200	87779832	983	983	983	983	0
38	20250304	202100	87779832	983	983	983	983	0
39	20250304	202000	87779832	983	983	983	983	0
40	20250304	201900	87779832	983	983	983	983	0
41	20250304	201800	87779832	983	983	983	983	0
42	20250304	201700	87779832	983	983	983	983	0
43	20250304	201600	87779832	983	983	983	983	0
44	20250304	201500	87779832	983	983	983	983	0
45	20250304	201400	87779832	983	983	983	983	0
46	20250304	201300	87779832	983	983	983	983	0
47	20250304	201200	87779832	983	983	983	983	0
48	20250304	201100	87779832	983	983	983	983	0
49	20250304	201000	87779832	983	983	983	983	0
50	20250304	200900	87779832	983	983	983	983	0
51	20250304	200800	87779832	983	983	983	983	0
52	20250304	200700	87779832	983	983	983	983	0
53	20250304	200600	87779832	983	983	983	983	0
54	20250304	200500	87779832	983	983	983	983	0
55	20250304	200400	87779832	983	983	983	983	0
56	20250304	200300	87779832	983	983	983	983	0
57	20250304	200200	87779832	983	983	983	983	0
58	20250304	200100	87779832	983	983	983	983	0
59	20250304	200000	87779832	983	983	983	983	0
60	20250304	195900	87779832	983	983	983	983	0
61	20250304	195800	87779832	983	983	983	983	0
62	20250304	195700	87779832	983	983	983	983	1010
63	20250304	195600	87779832	983	983	983	983	0
64	20250304	195500	87779832	983	983	983	983	0
65	20250304	195400	87779832	983	983	983	983	0
66	20250304	195300	87779832	983	983	983	983	0
67	20250304	195200	87779832	983	983	983	983	0
68	20250304	195100	87779832	983	983	983	983	0
69	20250304	195000	87779832	983	983	983	983	0
70	20250304	194900	87779832	983	983	983	983	0
71	20250304	194800	87779832	983	983	983	983	0
72	20250304	194700	87779832	983	983	983	983	0
73	20250304	194600	87779832	983	983	983	983	0
74	20250304	194500	87779832	983	983	983	983	0
75	20250304	194400	87779832	983	983	983	983	0
76	20250304	194300	87779832	983	983	983	983	0
77	20250304	194200	87779832	983	983	983	983	0
78	20250304	194100	87779832	983	983	983	983	0
79	20250304	194000	87779832	983	983	983	983	0
80	20250304	193900	87779832	983	983	983	983	0
81	20250304	193800	87779832	983	983	983	983	0
82	20250304	193700	87779832	983	983	983	983	0
83	20250304	193600	87779832	983	983	983	983	0
84	20250304	193500	87779832	983	983	983	983	0
85	20250304	193400	87779832	983	983	983	983	0
86	20250304	193300	87779832	983	983	983	983	0
87	20250304	193200	87779832	983	983	983	983	0
88	20250304	193100	87779832	983	983	983	983	0
89	20250304	193000	87779832	983	983	983	983	0
90	20250304	192900	87779832	983	983	983	983	0
91	20250304	192800	87779832	983	983	983	983	0
92	20250304	192700	87779832	983	983	983	983	1010
93	20250304	192600	87779832	983	983	983	983	0
94	20250304	192500	87779832	983	983	983	983	0
95	20250304	192400	87779832	983	983	983	983	0
96	20250304	192300	87779832	983	983	983	983	0
97	20250304	192200	87779832	983	983	983	983	0
98	20250304	192100	87779832	983	983	983	983	0
99	20250304	192000	87779832	983	983	983	983	0
100	20250304	191900	87779832	983	983	983	983	0
101	20250304	191800	87779832	983	983	983	983	0
102	20250304	191700	87779832	983	983	983	983	0
103	20250304	191600	87779832	983	983	983	983	0
104	20250304	191500	87779832	983	983	983	983	0
105	20250304	191400	87779832	983	983	983	983	0
106	20250304	191300	87779832	983	983	983	983	0
107	20250304	191200	87779832	983	983	983	983	0
108	20250304	191100	87779832	983	983	983	983	0
109	20250304	191000	87779832	983	983	983	983	0
110	20250304	190900	87779832	983	983	983	983	0
111	20250304	190800	87779832	983	983	983	983	0
112	20250304	190700	87779832	983	983	983	983	0
113	20250304	190600	87779832	983	983	983	983	0
114	20250304	190500	87779832	983	983	983	983	0
115	20250304	190400	87779832	983	983	983	983	0
116	20250304	190300	87779832	983	983	983	983	0
117	20250304	190200	87779832	983	983	983	983	0
118	20250304	190100	87779832	983	983	983	983	0
119	20250304	190000	87779832	983	983	983	983	0
120	20250304	185900	87779832	983	983	983	983	0
121	20250304	185800	87779832	983	983	983	983	0
122	20250304	185700	87779832	983	983	983	983	1010
123	20250304	185600	87779832	983	983	983	983	0
124	20250304	185500	87779832	983	983	983	983	0
125	20250304	185400	87779832	983	983	983	983	0
126	20250304	185300	87779832	983	983	983	983	0
127	20250304	185200	87779832	983	983	983	983	0
128	20250304	185100	87779832	983	983	983	983	0
129	20250304	185000	87779832	983	983	983	983	0
130	20250304	184900	87779832	983	983	983	983	0
131	20250304	184800	87779832	983	983	983	983	0
132	20250304	184700	87779832	983	983	983	983	0
133	20250304	184600	87779832	983	983	983	983	0
134	20250304	184500	87779832	983	983	983	983	0
135	20250304	184400	87779832	983	983	983	983	0
136	20250304	184300	87779832	983	983	983	983	0
137	20250304	184200	87779832	983	983	983	983	0
138	20250304	184100	87779832	983	983	983	983	0
139	20250304	184000	87779832	983	983	983	983	0
140	20250304	183900	87779832	983	983	983	983	0
141	20250304	183800	87779832	983	983	983	983	0
142	20250304	183700	87779832	983	983	983	983	0
143	20250304	183600	87779832	983	983	983	983	0
144	20250304	183500	87779832	983	983	983	983	0
145	20250304	183400	87779832	983	983	983	983	0
146	20250304	183300	87779832	983	983	983	983	0
147	20250304	183200	87779832	983	983	983	983	0
148	20250304	183100	87779832	983	983	983	983	0
149	20250304	183000	87779832	983	983	983	983	0
150	20250304	182900	87779832	983	983	983	983	0
151	20250304	182800	87779832	983	983	983	983	0
152	20250304	182700	87779832	983	983	983	983	1010
153	20250304	182600	87779832	983	983	983	983	0
154	20250304	182500	87779832	983	983	983	983	0
155	20250304	182400	87779832	983	983	983	983	0
156	20250304	182300	87779832	983	983	983	983	0
157	20250304	182200	87779832	983	983	983	983	0
158	20250304	182100	87779832	983	983	983	983	0
159	20250304	182000	87779832	983	983	983	983	0
160	20250304	181900	87779832	983	983	983	983	0
161	20250304	181800	87779832	983	983	983	983	0
162	20250304	181700	87779832	983	983	983	983	0
163	20250304	181600	87779832	983	983	983	983	0
164	20250304	181500	87779832	983	983	983	983	0
165	20250304	181400	87779832	983	983	983	983	0
166	20250304	181300	87779832	983	983	983	983	0
167	20250304	181200	87779832	983	983	983	983	0
168	20250304	181100	87779832	983	983	983	983	0
169	20250304	181000	87779832	983	983	983	983	0
170	20250304	180900	87779832	983	983	983	983	0
171	20250304	180800	87779832	983	983	983	983	0
172	20250304	180700	87779832	983	983	983	983	0
173	20250304	180600	87779832	983	983	983	983	0
174	20250304	180500	87779832	983	983	983	983	0
175	20250304	180400	87779832	983	983	983	983	0
176	20250304	180300	87779832	983	983	983	983	0
177	20250304	180200	87779832	983	983	983	983	0
178	20250304	180100	87779832	983	983	983	983	0
179	20250304	180000	87779832	983	983	983	983	0
180	20250304	175900	87779832	983	983	983	983	0
181	20250304	175800	87779832	983	983	983	983	0
182	20250304	175700	87779832	983	983	983	983	1010
183	20250304	175600	87779832	983	983	983	983	0
184	20250304	175500	87779832	983	983	983	983	0
185	20250304	175400	87779832	983	983	983	983	0
186	20250304	175300	87779832	983	983	983	983	0
187	20250304	175200	87779832	983	983	983	983	0
188	20250304	175100	87779832	983	983	983	983	0
189	20250304	175000	87779832	983	983	983	983	0
190	20250304	174900	87779832	983	983	983	983	0
191	20250304	174800	87779832	983	983	983	983	0
192	20250304	174700	87779832	983	983	983	983	0
193	20250304	174600	87779832	983	983	983	983	0
194	20250304	174500	87779832	983	983	983	983	0
195	20250304	174400	87779832	983	983	983	983	0
196	20250304	174300	87779832	983	983	983	983	0
197	20250304	174200	87779832	983	983	983	983	0
198	20250304	174100	87779832	983	983	983	983	0
199	20250304	174000	87779832	983	983	983	983	0
200	20250304	173900	87779832	983	983	983	983	0
201	20250304	173800	87779832	983	983	983	983	0
202	20250304	173700	87779832	983	983	983	983	0
203	20250304	173600	87779832	983	983	983	983	0
204	20250304	173500	87779832	983	983	983	983	0
205	20250304	173400	87779832	983	983	983	983	0
206	20250304	173300	87779832	983	983	983	983	0
207	20250304	173200	87779832	983	983	983	983	0
208	20250304	173100	87779832	983	983	983	983	0
209	20250304	173000	87779832	983	983	983	983	0
210	20250304	172900	87779832	983	983	983	983	0
211	20250304	172800	87779832	983	983	983	983	0
212	20250304	172700	87779832	983	983	983	983	1010
213	20250304	172600	87779832	983	983	983	983	0
214	20250304	172500	87779832	983	983	983	983	0
215	20250304	172400	87779832	983	983	983	983	0
216	20250304	172300	87779832	983	983	983	983	0
217	20250304	172200	87779832	983	983	983	983	0
218	20250304	172100	87779832	983	983	983	983	0
219	20250304	172000	87779832	983	983	983	983	0
220	20250304	171900	87779832	983	983	983	983	0
221	20250304	171800	87779832	983	983	983	983	0
222	20250304	171700	87779832	983	983	983	983	0
223	20250304	171600	87779832	983	983	983	983	0
224	20250304	171500	87779832	983	983	983	983	0
225	20250304	171400	87779832	983	983	983	983	0
226	20250304	171300	87779832	983	983	983	983	0
227	20250304	171200	87779832	983	983	983	983	0
228	20250304	171100	87779832	983	983	983	983	0
229	20250304	171000	87779832	983	983	983	983	0
230	20250304	170900	87779832	983	983	983	983	0
231	20250304	170800	87779832	983	983	983	983	0
232	20250304	170700	87779832	983	983	983	983	0
233	20250304	170600	87779832	983	983	983	983	0
234	20250304	170500	87779832	983	983	983	983	0
235	20250304	170400	87779832	983	983	983	983	0
236	20250304	170300	87779832	983	983	983	983	0
237	20250304	170200	87779832	983	983	983	983	0
238	20250304	170100	87779832	983	983	983	983	0
239	20250304	170000	87779832	983	983	983	983	0
240	20250304	165900	87779832	983	983	983	983	0
241	20250304	165800	87779832	983	983	983	983	0
242	20250304	165700	87779832	983	983	983	983	1010
243	20250304	165600	87779832	983	983	983	983	0
244	20250304	165500	87779832	983	983	983	983	0
245	20250304	165400	87779832	983	983	983	983	0
246	20250304	165300	87779832	983	983	983	983	0
247	20250304	165200	87779832	983	983	983	983	0
248	20250304	165100	87779832	983	983	983	983	0
249	20250304	165000	87779832	983	983	983	983	0
250	20250304	164900	87779832	983	983	983	983	0
251	20250304	164800	87779832	983	983	983	983	0
252	20250304	164700	87779832	983	983	983	983	0
253	20250304	164600	87779832	983	983	983	983	0
254	20250304	164500	87779832	983	983	983	983	0
255	20250304	164400	87779832	983	983	983	983	0
256	20250304	164300	87779832	983	983	983	983	0
257	20250304	164200	87779832	983	983	983	983	0
258	20250304	164100	87779832	983	983	983	983	0
259	20250304	164000	87779832	983	983	983	983	0
260	20250304	163900	87779832	983	983	983	983	0
261	20250304	163800	87779832	983	983	983	983	0
262	20250304	163700	87779832	983	983	983	983	0
263	20250304	163600	87779832	983	983	983	983	0
264	20250304	163500	87779832	983	983	983	983	0
265	20250304	163400	87779832	983	983	983	983	0
266	20250304	163300	87779832	983	983	983	983	0
267	20250304	163200	87779832	983	983	983	983	0
268	20250304	163100	87779832	983	983	983	983	0
269	20250304	163000	87779832	983	983	983	983	0
270	20250304	162900	87779832	983	983	983	983	0
271	20250304	162800	87779832	983	983	983	983	0
272	20250304	162700	87779832	983	983	983	983	1010
273	20250304	162600	87779832	983	983	983	983	0
274	20250304	162500	87779832	983	983	983	983	0
275	20250304	162400	87779832	983	983	983	983	0
276	20250304	162300	87779832	983	983	983	983	0
277	20250304	162200	87779832	983	983	983	983	0
278	20250304	162100	87779832	983	983	983	983	0
279	20250304	162000	87779832	983	983	983	983	0
280	20250304	161900	87779832	983	983	983	983	0
281	20250304	161800	87779832	983	983	983	983	0
282	20250304	161700	87779832	983	983	983	983	0
283	20250304	161600	87779832	983	983	983	983	0
284	20250304	161500	87779832	983	983	983	983	0
285	20250304	161400	87779832	983	983	983	983	0
286	20250304	161300	87779832	983	983	983	983	0
287	20250304	161200	87779832	983	983	983	983	0
288	20250304	161100	87779832	983	983	983	983	0
289	20250304	161000	87779832	983	983	983	983	0
290	20250304	160900	87779832	983	983	983	983	0
291	20250304	160800	87779832	983	983	983	983	0
292	20250304	160700	87779832	983	983	983	983	0
293	20250304	160600	87779832	983	983	983	983	0
294	20250304	160500	87779832	983	983	983	983	0
295	20250304	160400	87779832	983	983	983	983	0
296	20250304	160300	87779832	983	983	983	983	0
297	20250304	160200	87779832	983	983	983	983	0
298	20250304	160100	87779832	983	983	983	983	0
299	20250304	160000	87779832	983	983	983	983	0
300	20250304	155900	87779832	983	983	983	983	0
301	20250304	155800	87779832	983	983	983	983	0
302	20250304	155700	87779832	983	983	983	983	1010
303	20250304	155600	87779832	983	983	983	983	0
304	20250304	155500	87779832	983	983	983	983	0
305	20250304	155400	87779832	983	983	983	983	0
306	20250304	155300	87779832	983	983	983	983	0
307	20250304	155200	87779832	983	983	983	983	0
308	20250304	155100	87779832	983	983	983	983	0
309	20250304	155000	87779832	983	983	983	983	0
310	20250304	154900	87779832	983	983	983	983	0
311	20250304	154800	87779832	983	983	983	983	0
312	20250304	154700	87779832	983	983	983	983	0
313	20250304	154600	87779832	983	983	983	983	0
314	20250304	154500	87779832	983	983	983	983	0
315	20250304	154400	87779832	983	983	983	983	0
316	20250304	154300	87779832	983	983	983	983	0
317	20250304	154200	87779832	983	983	983	983	0
318	20250304	154100	87779832	983	983	983	983	0
319	20250304	154000	87779832	983	983	983	983	0
320	20250304	153900	87779832	983	983	983	983	0
321	20250304	153800	87779832	983	983	983	983	0
322	20250304	153700	87779832	983	983	983	983	0
323	20250304	153600	87779832	983	983	983	983	0
324	20250304	153500	87779832	983	983	983	983	0
325	20250304	153400	87779832	983	983	983	983	0
326	20250304	153300	87779832	983	983	983	983	0
327	20250304	153200	87779832	983	983	983	983	0
328	20250304	153100	87779832	983	983	983	983	0
329	20250304	153000	87779832	983	983	983	983	1010
330	20250304	152900	86787002	983	983	983	983	0
331	20250304	152800	86787002	983	983	983	983	0
332	20250304	152700	86787002	983	983	983	983	0
333	20250304	152600	86787002	983	983	983	983	0
334	20250304	152500	86787002	983	983	983	983	0
335	20250304	152400	86787002	983	983	983	983	0
336	20250304	152300	86787002	983	983	983	983	0
337	20250304	152200	86787002	983	983	983	983	0
338	20250304	152100	86787002	983	983	983	983	0
339	20250304	152000	86787002	983	983	983	983	0
340	20250304	151900	86787002	983	983	983	983	0
341	20250304	151800	86787002	983	983	983	983	8
342	20250304	151700	86779138	983	983	983	983	0
343	20250304	151600	86779138	983	983	983	983	0
344	20250304	151500	86779138	983	983	983	983	1000
345	20250304	151400	85796138	983	983	983	983	0
346	20250304	151300	85796138	983	983	983	983	0
347	20250304	151200	85796138	983	983	983	983	1000
348	20250304	151100	84813138	984	984	984	984	0
349	20250304	151000	84813138	984	984	984	984	0
350	20250304	150900	84813138	984	984	984	984	20
351	20250304	150800	84793458	983	981	983	980	4020
352	20250304	150700	80852798	985	985	985	985	0
353	20250304	150600	80852798	985	985	985	985	0
354	20250304	150500	80852798	985	985	985	985	379
355	20250304	150400	80479483	985	985	985	985	2
356	20250304	150300	80477513	984	982	984	982	102
357	20250304	150200	80377345	981	981	981	981	0
358	20250304	150100	80377345	981	981	981	981	621
359	20250304	150000	79768144	981	981	981	981	0
360	20250304	145900	79768144	981	981	981	981	500
361	20250304	145800	79277644	981	981	981	981	0
362	20250304	145700	79277644	981	981	981	981	0
363	20250304	145600	79277644	981	981	981	981	2
364	20250304	145500	79275682	983	983	983	983	0
365	20250304	145400	79275682	983	983	983	983	0
366	20250304	145300	79275682	983	983	983	983	0
367	20250304	145200	79275682	983	983	983	983	0
368	20250304	145100	79275682	983	983	983	983	0
369	20250304	145000	79275682	983	983	983	983	0
370	20250304	144900	79275682	983	983	983	983	0
371	20250304	144800	79275682	983	983	983	983	0
372	20250304	144700	79275682	983	983	983	983	0
373	20250304	144600	79275682	983	983	983	983	0
374	20250304	144500	79275682	983	983	983	983	0
375	20250304	144400	79275682	983	983	983	983	0
376	20250304	144300	79275682	983	983	983	983	0
377	20250304	144200	79275682	983	983	983	983	0
378	20250304	144100	79275682	983	983	983	983	0
379	20250304	144000	79275682	983	983	983	983	0
380	20250304	143900	79275682	983	983	983	983	0
381	20250304	143800	79275682	983	983	983	983	0
382	20250304	143700	79275682	983	983	983	983	0
383	20250304	143600	79275682	983	982	983	982	201
384	20250304	143500	79078299	984	984	984	984	0
385	20250304	143400	79078299	984	984	984	984	0
386	20250304	143300	79078299	984	979	984	962	1001
387	20250304	143200	78107729	988	988	988	988	0
388	20250304	143100	78107729	988	988	988	988	0
389	20250304	143000	78107729	988	988	988	988	0
390	20250304	142900	78107729	988	988	988	988	2
391	20250304	142800	78105753	988	988	988	988	0
392	20250304	142700	78105753	988	988	988	988	0
393	20250304	142600	78105753	988	988	988	988	0
394	20250304	142500	78105753	988	988	988	988	100
395	20250304	142400	78006953	988	988	988	988	0
396	20250304	142300	78006953	988	987	988	987	23
397	20250304	142200	77984251	989	989	989	989	0
398	20250304	142100	77984251	989	989	989	989	0
399	20250304	142000	77984251	989	989	989	989	0
400	20250304	141900	77984251	989	989	989	989	0
401	20250304	141800	77984251	989	989	989	989	1
402	20250304	141700	77983262	990	990	990	990	0
403	20250304	141600	77983262	990	990	990	990	0
404	20250304	141500	77983262	990	990	990	990	10
405	20250304	141400	77973362	974	983	983	974	10000
406	20250304	141300	68229500	996	996	996	996	0
407	20250304	141200	68229500	996	996	996	996	0
408	20250304	141100	68229500	996	996	996	996	0
409	20250304	141000	68229500	996	985	996	985	522
410	20250304	140900	67715319	985	985	985	985	20
411	20250304	140800	67695619	985	994	994	985	482
412	20250304	140700	67220524	986	989	998	986	1130
413	20250304	140600	66106093	990	990	990	990	1
414	20250304	140500	66105103	996	996	996	996	0
415	20250304	140400	66105103	996	996	996	996	0
416	20250304	140300	66105103	996	996	996	996	0
417	20250304	140200	66105103	996	996	996	996	0
418	20250304	140100	66105103	996	996	996	996	0
419	20250304	140000	66105103	996	996	996	996	0
420	20250304	135900	66105103	996	996	996	996	0
421	20250304	135800	66105103	996	996	996	996	0
422	20250304	135700	66105103	996	996	996	996	0
423	20250304	135600	66105103	996	996	996	996	0
424	20250304	135500	66105103	996	992	996	985	9
425	20250304	135400	66096199	997	997	997	997	0
426	20250304	135300	66096199	997	997	997	997	0
427	20250304	135200	66096199	997	997	997	997	0
428	20250304	135100	66096199	997	997	997	997	0
429	20250304	135000	66096199	997	997	997	997	0
430	20250304	134900	66096199	997	997	997	997	0
431	20250304	134800	66096199	997	997	997	997	0
432	20250304	134700	66096199	997	997	997	997	1
433	20250304	134600	66095202	998	998	998	998	1
434	20250304	134500	66094204	998	998	998	998	0
435	20250304	134400	66094204	998	998	998	998	0
436	20250304	134300	66094204	998	998	998	998	0
437	20250304	134200	66094204	998	998	998	998	0
438	20250304	134100	66094204	998	998	998	998	1
439	20250304	134000	66093206	997	997	997	997	0
440	20250304	133900	66093206	997	997	997	997	0
441	20250304	133800	66093206	997	997	997	997	0
442	20250304	133700	66093206	997	997	997	997	0
443	20250304	133600	66093206	997	997	997	997	69
444	20250304	133500	66024413	997	997	997	997	700
445	20250304	133400	65326513	997	985	997	985	4123
446	20250304	133300	61235839	962	979	979	962	5000
447	20250304	133200	56399347	985	985	985	985	0
448	20250304	133100	56399347	985	983	985	975	501
449	20250304	133000	55908454	986	986	986	986	0
450	20250304	132900	55908454	986	986	986	986	0
451	20250304	132800	55908454	986	986	986	986	0
452	20250304	132700	55908454	986	986	986	986	0
453	20250304	132600	55908454	986	986	986	986	2
454	20250304	132500	55906482	983	983	983	983	0
455	20250304	132400	55906482	983	983	983	983	500
456	20250304	132300	55414982	983	983	983	983	0
457	20250304	132200	55414982	983	986	986	983	197
458	20250304	132100	55221000	986	987	987	986	2
459	20250304	132000	55219027	986	986	986	986	0
460	20250304	131900	55219027	986	986	986	986	0
461	20250304	131800	55219027	986	986	986	986	0
462	20250304	131700	55219027	986	986	986	986	0
463	20250304	131600	55219027	986	986	986	986	1
464	20250304	131500	55218041	987	987	987	987	0
465	20250304	131400	55218041	987	987	987	987	0
466	20250304	131300	55218041	987	987	987	987	0
467	20250304	131200	55218041	987	987	987	987	0
468	20250304	131100	55218041	987	987	987	987	3
469	20250304	131000	55215080	987	987	987	987	0
470	20250304	130900	55215080	987	987	987	987	0
471	20250304	130800	55215080	987	987	987	987	0
472	20250304	130700	55215080	987	987	987	987	0
473	20250304	130600	55215080	987	987	987	987	0
474	20250304	130500	55215080	987	987	987	987	0
475	20250304	130400	55215080	987	987	987	987	1
476	20250304	130300	55214093	986	986	986	986	0
477	20250304	130200	55214093	986	986	986	986	0
478	20250304	130100	55214093	986	986	986	986	0
479	20250304	130000	55214093	986	986	986	986	0
480	20250304	125900	55214093	986	986	986	986	0
481	20250304	125800	55214093	986	986	986	986	0
482	20250304	125700	55214093	986	986	986	986	0
483	20250304	125600	55214093	986	986	986	986	10
484	20250304	125500	55204233	986	986	986	986	600
485	20250304	125400	54612633	986	986	986	986	0
486	20250304	125300	54612633	986	986	986	986	0
487	20250304	125200	54612633	986	986	986	986	0
488	20250304	125100	54612633	986	986	986	986	0
489	20250304	125000	54612633	986	987	987	986	500
490	20250304	124900	54119632	988	988	988	988	0
491	20250304	124800	54119632	988	988	988	988	0
492	20250304	124700	54119632	988	988	988	988	0
493	20250304	124600	54119632	988	988	988	988	0
494	20250304	124500	54119632	988	988	988	988	0
495	20250304	124400	54119632	988	988	988	988	0
496	20250304	124300	54119632	988	988	988	988	0
497	20250304	124200	54119632	988	988	988	988	0
498	20250304	124100	54119632	988	988	988	988	0
499	20250304	124000	54119632	988	988	988	988	0
500	20250304	123900	54119632	988	989	989	988	1271
501	20250304	123800	52863553	990	990	990	990	0
502	20250304	123700	52863553	990	990	990	990	0
503	20250304	123600	52863553	990	990	990	990	0
504	20250304	123500	52863553	990	990	990	990	0
505	20250304	123400	52863553	990	990	990	990	0
506	20250304	123300	52863553	990	990	990	990	0
507	20250304	123200	52863553	990	990	990	990	0
508	20250304	123100	52863553	990	990	990	990	0
509	20250304	123000	52863553	990	990	990	990	5
510	20250304	122900	52858603	990	990	990	990	0
511	20250304	122800	52858603	990	990	990	990	0
512	20250304	122700	52858603	990	990	990	990	0
513	20250304	122600	52858603	990	990	990	990	16
514	20250304	122500	52842763	990	990	990	990	13
515	20250304	122400	52829893	987	987	987	987	0
516	20250304	122300	52829893	987	987	987	987	0
517	20250304	122200	52829893	987	987	987	987	1330
518	20250304	122100	51517183	988	988	988	988	61
519	20250304	122000	51456915	990	990	990	990	0
520	20250304	121900	51456915	990	990	990	990	0
521	20250304	121800	51456915	990	990	990	990	0
522	20250304	121700	51456915	990	990	990	990	0
523	20250304	121600	51456915	990	986	990	986	92
524	20250304	121500	51366093	988	988	988	988	0
525	20250304	121400	51366093	988	988	988	988	0
526	20250304	121300	51366093	988	988	988	988	0
527	20250304	121200	51366093	988	988	988	988	0
528	20250304	121100	51366093	988	988	988	988	0
529	20250304	121000	51366093	988	988	988	988	0
530	20250304	120900	51366093	988	988	988	988	0
531	20250304	120800	51366093	988	988	988	988	0
532	20250304	120700	51366093	988	988	988	988	0
533	20250304	120600	51366093	988	988	988	988	0
534	20250304	120500	51366093	988	988	988	988	0
535	20250304	120400	51366093	988	988	988	988	0
536	20250304	120300	51366093	988	988	988	988	0
537	20250304	120200	51366093	988	988	988	988	1
538	20250304	120100	51365105	986	986	986	986	97
539	20250304	120000	51269463	986	986	986	986	0
540	20250304	115900	51269463	986	986	986	986	0
541	20250304	115800	51269463	986	986	986	986	0
542	20250304	115700	51269463	986	986	986	986	0
543	20250304	115600	51269463	986	986	986	986	0
544	20250304	115500	51269463	986	986	986	986	0
545	20250304	115400	51269463	986	986	986	986	0
546	20250304	115300	51269463	986	986	986	986	0
547	20250304	115200	51269463	986	986	986	986	0
548	20250304	115100	51269463	986	986	986	986	0
549	20250304	115000	51269463	986	986	986	986	0
550	20250304	114900	51269463	986	986	986	986	0
551	20250304	114800	51269463	986	986	986	986	0
552	20250304	114700	51269463	986	986	986	986	0
553	20250304	114600	51269463	986	986	986	986	0
554	20250304	114500	51269463	986	986	986	986	6
555	20250304	114400	51263547	986	985	986	985	100
556	20250304	114300	51165046	985	985	985	985	0
557	20250304	114200	51165046	985	985	985	985	0
558	20250304	114100	51165046	985	985	985	985	0
559	20250304	114000	51165046	985	985	985	985	0
560	20250304	113900	51165046	985	985	985	985	0
561	20250304	113800	51165046	985	985	985	985	0
562	20250304	113700	51165046	985	985	985	985	0
563	20250304	113600	51165046	985	985	985	985	228
564	20250304	113500	50940466	984	984	984	984	2
565	20250304	113400	50938498	985	985	985	985	0
566	20250304	113300	50938498	985	985	985	985	100
567	20250304	113200	50839998	985	985	985	985	0
568	20250304	113100	50839998	985	985	985	985	0
569	20250304	113000	50839998	985	985	985	985	0
570	20250304	112900	50839998	985	985	985	985	0
571	20250304	112800	50839998	985	985	985	985	0
572	20250304	112700	50839998	985	985	985	985	0
573	20250304	112600	50839998	985	985	985	985	0
574	20250304	112500	50839998	985	985	985	985	0
575	20250304	112400	50839998	985	985	985	985	0
576	20250304	112300	50839998	985	985	985	985	0
577	20250304	112200	50839998	985	985	985	985	0
578	20250304	112100	50839998	985	985	985	985	0
579	20250304	112000	50839998	985	985	985	985	0
580	20250304	111900	50839998	985	985	985	985	0
581	20250304	111800	50839998	985	985	985	985	0
582	20250304	111700	50839998	985	985	985	985	0
583	20250304	111600	50839998	985	985	985	985	0
584	20250304	111500	50839998	985	985	985	985	0
585	20250304	111400	50839998	985	985	985	985	0
586	20250304	111300	50839998	985	985	985	985	0
587	20250304	111200	50839998	985	985	985	985	1
588	20250304	111100	50839013	985	985	985	985	0
589	20250304	111000	50839013	985	985	985	985	50
590	20250304	110900	50789763	985	985	985	985	1
591	20250304	110800	50788778	985	985	985	985	2
592	20250304	110700	50786808	985	985	985	985	0
593	20250304	110600	50786808	985	985	985	985	0
594	20250304	110500	50786808	985	985	985	985	0
595	20250304	110400	50786808	985	985	985	985	0
596	20250304	110300	50786808	985	985	985	985	0
597	20250304	110200	50786808	985	985	985	985	0
598	20250304	110100	50786808	985	985	985	985	1
599	20250304	110000	50785823	980	980	980	980	0
600	20250304	105900	50785823	980	980	980	980	979
601	20250304	105800	49826403	980	980	980	980	1000
602	20250304	105700	48846403	980	980	980	980	300
603	20250304	105600	48552403	980	980	980	980	0
604	20250304	105500	48552403	980	980	980	980	2
605	20250304	105400	48550443	980	980	980	980	0
606	20250304	105300	48550443	980	980	980	980	0
607	20250304	105200	48550443	980	980	980	980	35
608	20250304	105100	48516143	980	980	980	980	3
609	20250304	105000	48513203	980	980	980	980	1
610	20250304	104900	48512223	975	975	975	975	0
611	20250304	104800	48512223	975	975	975	975	30
612	20250304	104700	48482973	978	978	981	970	6032
613	20250304	104600	42617202	981	981	981	981	0
614	20250304	104500	42617202	981	981	981	981	18
615	20250304	104400	42599544	982	982	982	982	0
616	20250304	104300	42599544	982	982	982	982	0
617	20250304	104200	42599544	982	982	982	982	0
618	20250304	104100	42599544	982	982	982	982	0
619	20250304	104000	42599544	982	982	982	982	0
620	20250304	103900	42599544	982	982	982	982	0
621	20250304	103800	42599544	982	982	982	982	0
622	20250304	103700	42599544	982	982	982	982	0
623	20250304	103600	42599544	982	982	982	982	0
624	20250304	103500	42599544	982	982	982	982	0
625	20250304	103400	42599544	982	982	982	982	0
626	20250304	103300	42599544	982	982	982	982	0
627	20250304	103200	42599544	982	982	982	982	0
628	20250304	103100	42599544	982	982	982	982	0
629	20250304	103000	42599544	982	982	982	982	0
630	20250304	102900	42599544	982	982	982	982	0
631	20250304	102800	42599544	982	982	982	982	0
632	20250304	102700	42599544	982	982	982	982	0
633	20250304	102600	42599544	982	982	982	982	0
634	20250304	102500	42599544	982	982	982	982	0
635	20250304	102400	42599544	982	982	982	982	1
636	20250304	102300	42598562	979	979	979	979	0
637	20250304	102200	42598562	979	979	979	979	16
638	20250304	102100	42582898	979	979	979	979	0
639	20250304	102000	42582898	979	979	979	979	0
640	20250304	101900	42582898	979	979	979	979	0
641	20250304	101800	42582898	979	979	979	979	0
642	20250304	101700	42582898	979	979	979	979	0
643	20250304	101600	42582898	979	979	979	979	0
644	20250304	101500	42582898	979	979	979	979	9
645	20250304	101400	42574087	979	978	979	978	101
646	20250304	101300	42475308	978	978	978	978	400
647	20250304	101200	42084108	978	978	978	978	0
648	20250304	101100	42084108	978	977	978	977	33
649	20250304	101000	42051866	977	977	977	977	130
650	20250304	100900	41924856	977	977	977	977	4
651	20250304	100800	41920948	976	976	976	976	77
652	20250304	100700	41845796	976	976	976	976	200
653	20250304	100600	41650596	975	975	975	975	89
654	20250304	100500	41563821	974	974	974	974	138
655	20250304	100400	41429409	974	974	974	974	1
656	20250304	100300	41428435	975	975	975	975	11
657	20250304	100200	41417710	976	976	976	976	0
658	20250304	100100	41417710	976	976	976	976	0
659	20250304	100000	41417710	976	976	976	976	0
660	20250304	095900	41417710	976	976	976	976	0
661	20250304	095800	41417710	976	976	976	976	0
662	20250304	095700	41417710	976	970	976	970	109
663	20250304	095600	41311794	970	972	972	970	214
664	20250304	095500	41104053	972	972	977	972	109
665	20250304	095400	40998100	972	972	972	972	0
666	20250304	095300	40998100	972	971	972	971	102
667	20250304	095200	40898958	972	972	972	972	0
668	20250304	095100	40898958	972	972	972	972	0
669	20250304	095000	40898958	972	972	972	972	184
670	20250304	094900	40720110	971	971	971	971	126
671	20250304	094800	40597764	971	971	971	971	67
672	20250304	094700	40532707	972	972	972	972	16
673	20250304	094600	40517155	973	973	973	973	21
674	20250304	094500	40496722	959	969	969	959	851
675	20250304	094400	39674148	969	969	969	969	10
676	20250304	094300	39664458	973	968	973	968	12
677	20250304	094200	39652837	973	969	973	968	201
678	20250304	094100	39458263	973	970	973	968	95
679	20250304	094000	39366252	970	970	970	970	0
680	20250304	093900	39366252	970	970	970	970	100
681	20250304	093800	39269252	970	967	972	967	1189
682	20250304	093700	38116069	967	967	967	967	1000
683	20250304	093600	37149069	967	976	976	945	12439
684	20250304	093500	25258528	984	975	984	975	2918
685	20250304	093400	22413469	943	943	943	943	0
686	20250304	093300	22413469	943	996	996	943	8275
687	20250304	093200	14283413	994	996	996	994	199
688	20250304	093100	14085605	994	994	994	994	1
689	20250304	093000	14084611	995	995	995	995	38
690	20250304	092900	14046801	996	996	996	996	20
691	20250304	092800	14026881	996	998	998	995	90
692	20250304	092700	13937219	998	997	998	997	55
693	20250304	092600	13882333	998	998	998	997	38
694	20250304	092500	13844426	998	1007	1007	998	2623
695	20250304	092400	11225613	1009	1009	1009	1009	0
696	20250304	092300	11225613	1009	1009	1009	1009	1
697	20250304	092200	11224604	1008	1008	1008	1008	0
698	20250304	092100	11224604	1008	1008	1008	1008	1
699	20250304	092000	11223596	1009	1002	1009	1002	388
700	20250304	091900	10834808	1000	1000	1000	1000	0
701	20250304	091800	10834808	1000	1002	1002	1000	1020
702	20250304	091700	9814768	1001	1001	1001	1001	0
703	20250304	091600	9814768	1001	1004	1004	1001	3
704	20250304	091500	9811761	1000	1000	1000	1000	46
705	20250304	091400	9765761	1006	1006	1006	1006	0
706	20250304	091300	9765761	1006	998	1006	998	551
707	20250304	091200	9215855	999	1008	1008	999	25
708	20250304	091100	9190860	1000	1000	1000	1000	1
709	20250304	091000	9189860	1010	1010	1010	1010	0
710	20250304	090900	9189860	1010	1010	1010	998	3
711	20250304	090800	9186842	1010	1010	1010	999	3003
712	20250304	090700	6183823	1000	1001	1001	1000	300
713	20250304	090600	5883800	1001	1001	1001	1001	5
714	20250304	090500	5878795	1010	1010	1010	1010	1
715	20250304	090400	5877785	1000	1001	1001	1000	693
716	20250304	090300	5184765	1026	1026	1026	1026	0
717	20250304	090200	5184765	1026	1008	1026	1007	3287
718	20250304	090100	1850449	1008	1006	1008	1003	1239
719	20250304	090000	604606	1006	1006	1006	1006	601