KissMeData/031860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191600	41902981	877	877	877	877	1770
3	20250304	191500	41902981	877	877	877	877	0
4	20250304	191400	41902981	877	877	877	877	0
5	20250304	191300	41902981	877	877	877	877	0
6	20250304	191200	41902981	877	877	877	877	0
7	20250304	191100	41902981	877	877	877	877	0
8	20250304	191000	41902981	877	877	877	877	0
9	20250304	190900	41902981	877	877	877	877	0
10	20250304	190800	41902981	877	877	877	877	0
11	20250304	190700	41902981	877	877	877	877	0
12	20250304	190600	41902981	877	877	877	877	0
13	20250304	190500	41902981	877	877	877	877	0
14	20250304	190400	41902981	877	877	877	877	0
15	20250304	190300	41902981	877	877	877	877	0
16	20250304	190200	41902981	877	877	877	877	0
17	20250304	190100	41902981	877	877	877	877	0
18	20250304	190000	41902981	877	877	877	877	0
19	20250304	185900	41902981	877	877	877	877	0
20	20250304	185800	41902981	877	877	877	877	0
21	20250304	185700	41902981	877	877	877	877	0
22	20250304	185600	41902981	877	877	877	877	0
23	20250304	185500	41902981	877	877	877	877	0
24	20250304	185400	41902981	877	877	877	877	0
25	20250304	185300	41902981	877	877	877	877	0
26	20250304	185200	41902981	877	877	877	877	0
27	20250304	185100	41902981	877	877	877	877	0
28	20250304	185000	41902981	877	877	877	877	0
29	20250304	184900	41902981	877	877	877	877	0
30	20250304	184800	41902981	877	877	877	877	0
31	20250304	184700	41902981	877	877	877	877	0
32	20250304	184600	41902981	877	877	877	877	1770
33	20250304	184500	41902981	877	877	877	877	0
34	20250304	184400	41902981	877	877	877	877	0
35	20250304	184300	41902981	877	877	877	877	0
36	20250304	184200	41902981	877	877	877	877	0
37	20250304	184100	41902981	877	877	877	877	0
38	20250304	184000	41902981	877	877	877	877	0
39	20250304	183900	41902981	877	877	877	877	0
40	20250304	183800	41902981	877	877	877	877	0
41	20250304	183700	41902981	877	877	877	877	0
42	20250304	183600	41902981	877	877	877	877	0
43	20250304	183500	41902981	877	877	877	877	0
44	20250304	183400	41902981	877	877	877	877	0
45	20250304	183300	41902981	877	877	877	877	0
46	20250304	183200	41902981	877	877	877	877	0
47	20250304	183100	41902981	877	877	877	877	0
48	20250304	183000	41902981	877	877	877	877	0
49	20250304	182900	41902981	877	877	877	877	0
50	20250304	182800	41902981	877	877	877	877	0
51	20250304	182700	41902981	877	877	877	877	0
52	20250304	182600	41902981	877	877	877	877	0
53	20250304	182500	41902981	877	877	877	877	0
54	20250304	182400	41902981	877	877	877	877	0
55	20250304	182300	41902981	877	877	877	877	0
56	20250304	182200	41902981	877	877	877	877	0
57	20250304	182100	41902981	877	877	877	877	0
58	20250304	182000	41902981	877	877	877	877	0
59	20250304	181900	41902981	877	877	877	877	0
60	20250304	181800	41902981	877	877	877	877	0
61	20250304	181700	41902981	877	877	877	877	0
62	20250304	181600	41902981	877	877	877	877	1770
63	20250304	181500	41902981	877	877	877	877	0
64	20250304	181400	41902981	877	877	877	877	0
65	20250304	181300	41902981	877	877	877	877	0
66	20250304	181200	41902981	877	877	877	877	0
67	20250304	181100	41902981	877	877	877	877	0
68	20250304	181000	41902981	877	877	877	877	0
69	20250304	180900	41902981	877	877	877	877	0
70	20250304	180800	41902981	877	877	877	877	0
71	20250304	180700	41902981	877	877	877	877	0
72	20250304	180600	41902981	877	877	877	877	0
73	20250304	180500	41902981	877	877	877	877	0
74	20250304	180400	41902981	877	877	877	877	0
75	20250304	180300	41902981	877	877	877	877	0
76	20250304	180200	41902981	877	877	877	877	0
77	20250304	180100	41902981	877	877	877	877	0
78	20250304	180000	41902981	877	877	877	877	0
79	20250304	175900	41902981	877	877	877	877	0
80	20250304	175800	41902981	877	877	877	877	0
81	20250304	175700	41902981	877	877	877	877	0
82	20250304	175600	41902981	877	877	877	877	0
83	20250304	175500	41902981	877	877	877	877	0
84	20250304	175400	41902981	877	877	877	877	0
85	20250304	175300	41902981	877	877	877	877	0
86	20250304	175200	41902981	877	877	877	877	0
87	20250304	175100	41902981	877	877	877	877	0
88	20250304	175000	41902981	877	877	877	877	0
89	20250304	174900	41902981	877	877	877	877	0
90	20250304	174800	41902981	877	877	877	877	0
91	20250304	174700	41902981	877	877	877	877	0
92	20250304	174600	41902981	877	877	877	877	1770
93	20250304	174500	41902981	877	877	877	877	0
94	20250304	174400	41902981	877	877	877	877	0
95	20250304	174300	41902981	877	877	877	877	0
96	20250304	174200	41902981	877	877	877	877	0
97	20250304	174100	41902981	877	877	877	877	0
98	20250304	174000	41902981	877	877	877	877	0
99	20250304	173900	41902981	877	877	877	877	0
100	20250304	173800	41902981	877	877	877	877	0
101	20250304	173700	41902981	877	877	877	877	0
102	20250304	173600	41902981	877	877	877	877	0
103	20250304	173500	41902981	877	877	877	877	0
104	20250304	173400	41902981	877	877	877	877	0
105	20250304	173300	41902981	877	877	877	877	0
106	20250304	173200	41902981	877	877	877	877	0
107	20250304	173100	41902981	877	877	877	877	0
108	20250304	173000	41902981	877	877	877	877	0
109	20250304	172900	41902981	877	877	877	877	0
110	20250304	172800	41902981	877	877	877	877	0
111	20250304	172700	41902981	877	877	877	877	0
112	20250304	172600	41902981	877	877	877	877	0
113	20250304	172500	41902981	877	877	877	877	0
114	20250304	172400	41902981	877	877	877	877	0
115	20250304	172300	41902981	877	877	877	877	0
116	20250304	172200	41902981	877	877	877	877	0
117	20250304	172100	41902981	877	877	877	877	0
118	20250304	172000	41902981	877	877	877	877	0
119	20250304	171900	41902981	877	877	877	877	0
120	20250304	171800	41902981	877	877	877	877	0
121	20250304	171700	41902981	877	877	877	877	0
122	20250304	171600	41902981	877	877	877	877	1770
123	20250304	171500	41902981	877	877	877	877	0
124	20250304	171400	41902981	877	877	877	877	0
125	20250304	171300	41902981	877	877	877	877	0
126	20250304	171200	41902981	877	877	877	877	0
127	20250304	171100	41902981	877	877	877	877	0
128	20250304	171000	41902981	877	877	877	877	0
129	20250304	170900	41902981	877	877	877	877	0
130	20250304	170800	41902981	877	877	877	877	0
131	20250304	170700	41902981	877	877	877	877	0
132	20250304	170600	41902981	877	877	877	877	0
133	20250304	170500	41902981	877	877	877	877	0
134	20250304	170400	41902981	877	877	877	877	0
135	20250304	170300	41902981	877	877	877	877	0
136	20250304	170200	41902981	877	877	877	877	0
137	20250304	170100	41902981	877	877	877	877	0
138	20250304	170000	41902981	877	877	877	877	0
139	20250304	165900	41902981	877	877	877	877	0
140	20250304	165800	41902981	877	877	877	877	0
141	20250304	165700	41902981	877	877	877	877	0
142	20250304	165600	41902981	877	877	877	877	0
143	20250304	165500	41902981	877	877	877	877	0
144	20250304	165400	41902981	877	877	877	877	0
145	20250304	165300	41902981	877	877	877	877	0
146	20250304	165200	41902981	877	877	877	877	0
147	20250304	165100	41902981	877	877	877	877	0
148	20250304	165000	41902981	877	877	877	877	0
149	20250304	164900	41902981	877	877	877	877	0
150	20250304	164800	41902981	877	877	877	877	0
151	20250304	164700	41902981	877	877	877	877	0
152	20250304	164600	41902981	877	877	877	877	1770
153	20250304	164500	41902981	877	877	877	877	0
154	20250304	164400	41902981	877	877	877	877	0
155	20250304	164300	41902981	877	877	877	877	0
156	20250304	164200	41902981	877	877	877	877	0
157	20250304	164100	41902981	877	877	877	877	0
158	20250304	164000	41902981	877	877	877	877	0
159	20250304	163900	41902981	877	877	877	877	0
160	20250304	163800	41902981	877	877	877	877	0
161	20250304	163700	41902981	877	877	877	877	0
162	20250304	163600	41902981	877	877	877	877	0
163	20250304	163500	41902981	877	877	877	877	0
164	20250304	163400	41902981	877	877	877	877	0
165	20250304	163300	41902981	877	877	877	877	0
166	20250304	163200	41902981	877	877	877	877	0
167	20250304	163100	41902981	877	877	877	877	0
168	20250304	163000	41902981	877	877	877	877	0
169	20250304	162900	41902981	877	877	877	877	0
170	20250304	162800	41902981	877	877	877	877	0
171	20250304	162700	41902981	877	877	877	877	0
172	20250304	162600	41902981	877	877	877	877	0
173	20250304	162500	41902981	877	877	877	877	0
174	20250304	162400	41902981	877	877	877	877	0
175	20250304	162300	41902981	877	877	877	877	0
176	20250304	162200	41902981	877	877	877	877	0
177	20250304	162100	41902981	877	877	877	877	0
178	20250304	162000	41902981	877	877	877	877	0
179	20250304	161900	41902981	877	877	877	877	0
180	20250304	161800	41902981	877	877	877	877	0
181	20250304	161700	41902981	877	877	877	877	0
182	20250304	161600	41902981	877	877	877	877	1770
183	20250304	161500	41902981	877	877	877	877	0
184	20250304	161400	41902981	877	877	877	877	0
185	20250304	161300	41902981	877	877	877	877	0
186	20250304	161200	41902981	877	877	877	877	0
187	20250304	161100	41902981	877	877	877	877	0
188	20250304	161000	41902981	877	877	877	877	0
189	20250304	160900	41902981	877	877	877	877	0
190	20250304	160800	41902981	877	877	877	877	0
191	20250304	160700	41902981	877	877	877	877	0
192	20250304	160600	41902981	877	877	877	877	0
193	20250304	160500	41902981	877	877	877	877	0
194	20250304	160400	41902981	877	877	877	877	0
195	20250304	160300	41902981	877	877	877	877	0
196	20250304	160200	41902981	877	877	877	877	0
197	20250304	160100	41902981	877	877	877	877	0
198	20250304	160000	41902981	877	877	877	877	0
199	20250304	155900	41902981	877	877	877	877	0
200	20250304	155800	41902981	877	877	877	877	0
201	20250304	155700	41902981	877	877	877	877	0
202	20250304	155600	41902981	877	877	877	877	0
203	20250304	155500	41902981	877	877	877	877	0
204	20250304	155400	41902981	877	877	877	877	0
205	20250304	155300	41902981	877	877	877	877	0
206	20250304	155200	41902981	877	877	877	877	0
207	20250304	155100	41902981	877	877	877	877	0
208	20250304	155000	41902981	877	877	877	877	0
209	20250304	154900	41902981	877	877	877	877	0
210	20250304	154800	41902981	877	877	877	877	0
211	20250304	154700	41902981	877	877	877	877	0
212	20250304	154600	41902981	877	877	877	877	1770
213	20250304	154500	41902981	877	877	877	877	0
214	20250304	154400	41902981	877	877	877	877	0
215	20250304	154300	41902981	877	877	877	877	0
216	20250304	154200	41902981	877	877	877	877	0
217	20250304	154100	41902981	877	877	877	877	0
218	20250304	154000	41902981	877	877	877	877	0
219	20250304	153900	41902981	877	877	877	877	0
220	20250304	153800	41902981	877	877	877	877	0
221	20250304	153700	41902981	877	877	877	877	0
222	20250304	153600	41902981	877	877	877	877	0
223	20250304	153500	41902981	877	877	877	877	0
224	20250304	153400	41902981	877	877	877	877	0
225	20250304	153300	41902981	877	877	877	877	0
226	20250304	153200	41902981	877	877	877	877	0
227	20250304	153100	41902981	877	877	877	877	0
228	20250304	153000	41902981	877	877	877	877	1770
229	20250304	152900	40350691	879	879	879	879	0
230	20250304	152800	40350691	879	879	879	879	0
231	20250304	152700	40350691	879	879	879	879	0
232	20250304	152600	40350691	879	879	879	879	0
233	20250304	152500	40350691	879	879	879	879	0
234	20250304	152400	40350691	879	879	879	879	0
235	20250304	152300	40350691	879	879	879	879	0
236	20250304	152200	40350691	879	879	879	879	0
237	20250304	152100	40350691	879	879	879	879	0
238	20250304	152000	40350691	879	879	879	879	0
239	20250304	151900	40350691	879	890	890	875	1852
240	20250304	151800	38714508	894	894	894	894	20
241	20250304	151700	38696628	896	896	896	896	0
242	20250304	151600	38696628	896	896	896	896	0
243	20250304	151500	38696628	896	896	896	896	1
244	20250304	151400	38695732	897	897	897	891	143
245	20250304	151300	38568265	897	902	902	890	1911
246	20250304	151200	36852235	903	903	903	903	0
247	20250304	151100	36852235	903	905	905	903	279
248	20250304	151000	36599960	906	906	906	906	310
249	20250304	150900	36319100	909	909	909	909	3
250	20250304	150800	36316373	909	907	909	907	116
251	20250304	150700	36211105	910	910	910	910	0
252	20250304	150600	36211105	910	910	910	908	1316
253	20250304	150500	35013695	914	915	916	914	120
254	20250304	150400	34903859	916	916	916	916	5
255	20250304	150300	34899279	916	916	916	916	1
256	20250304	150200	34898363	910	911	911	910	1000
257	20250304	150100	33988362	910	910	910	910	0
258	20250304	150000	33988362	910	910	910	910	0
259	20250304	145900	33988362	910	910	910	910	0
260	20250304	145800	33988362	910	910	910	910	0
261	20250304	145700	33988362	910	910	910	910	0
262	20250304	145600	33988362	910	910	910	910	0
263	20250304	145500	33988362	910	910	910	910	0
264	20250304	145400	33988362	910	910	910	910	0
265	20250304	145300	33988362	910	910	910	910	0
266	20250304	145200	33988362	910	910	910	910	0
267	20250304	145100	33988362	910	910	910	910	0
268	20250304	145000	33988362	910	910	910	910	0
269	20250304	144900	33988362	910	910	910	910	0
270	20250304	144800	33988362	910	910	910	910	100
271	20250304	144700	33897362	910	910	910	910	0
272	20250304	144600	33897362	910	910	910	910	0
273	20250304	144500	33897362	910	910	910	910	0
274	20250304	144400	33897362	910	910	910	910	2
275	20250304	144300	33895542	911	911	911	911	0
276	20250304	144200	33895542	911	911	911	911	20
277	20250304	144100	33877322	911	911	911	911	0
278	20250304	144000	33877322	911	911	911	911	20
279	20250304	143900	33859102	911	911	911	911	10
280	20250304	143800	33849992	917	917	917	917	0
281	20250304	143700	33849992	917	917	917	917	0
282	20250304	143600	33849992	917	916	917	916	50
283	20250304	143500	33804146	910	910	910	910	0
284	20250304	143400	33804146	910	910	910	910	1
285	20250304	143300	33803236	906	906	906	906	804
286	20250304	143200	33074812	910	910	910	910	0
287	20250304	143100	33074812	910	910	910	910	0
288	20250304	143000	33074812	910	911	911	910	1778
289	20250304	142900	31456593	918	918	918	918	0
290	20250304	142800	31456593	918	918	918	918	0
291	20250304	142700	31456593	918	918	918	910	1083
292	20250304	142600	30468901	918	918	918	918	0
293	20250304	142500	30468901	918	918	918	918	0
294	20250304	142400	30468901	918	918	918	918	0
295	20250304	142300	30468901	918	918	918	918	0
296	20250304	142200	30468901	918	918	918	918	0
297	20250304	142100	30468901	918	918	918	918	0
298	20250304	142000	30468901	918	918	918	918	0
299	20250304	141900	30468901	918	918	918	918	0
300	20250304	141800	30468901	918	918	918	918	0
301	20250304	141700	30468901	918	918	918	918	0
302	20250304	141600	30468901	918	918	918	918	0
303	20250304	141500	30468901	918	918	918	918	0
304	20250304	141400	30468901	918	918	918	918	0
305	20250304	141300	30468901	918	918	918	918	0
306	20250304	141200	30468901	918	918	918	918	0
307	20250304	141100	30468901	918	918	918	918	0
308	20250304	141000	30468901	918	918	918	918	0
309	20250304	140900	30468901	918	918	918	918	0
310	20250304	140800	30468901	918	918	918	918	0
311	20250304	140700	30468901	918	918	918	918	0
312	20250304	140600	30468901	918	918	918	918	0
313	20250304	140500	30468901	918	918	918	918	0
314	20250304	140400	30468901	918	918	918	918	0
315	20250304	140300	30468901	918	918	918	918	0
316	20250304	140200	30468901	918	918	918	918	1
317	20250304	140100	30467983	918	918	918	918	0
318	20250304	140000	30467983	918	918	918	918	0
319	20250304	135900	30467983	918	918	918	918	1
320	20250304	135800	30467065	915	915	915	915	0
321	20250304	135700	30467065	915	915	915	915	0
322	20250304	135600	30467065	915	915	915	915	0
323	20250304	135500	30467065	915	915	915	915	11
324	20250304	135400	30457000	923	923	923	923	0
325	20250304	135300	30457000	923	923	923	923	0
326	20250304	135200	30457000	923	923	923	923	0
327	20250304	135100	30457000	923	923	923	923	0
328	20250304	135000	30457000	923	923	923	923	0
329	20250304	134900	30457000	923	923	923	923	0
330	20250304	134800	30457000	923	923	923	923	1
331	20250304	134700	30456077	910	910	910	910	0
332	20250304	134600	30456077	910	918	918	910	4240
333	20250304	134500	26581689	924	924	924	924	0
334	20250304	134400	26581689	924	924	924	924	0
335	20250304	134300	26581689	924	924	924	924	0
336	20250304	134200	26581689	924	924	924	924	0
337	20250304	134100	26581689	924	924	924	924	0
338	20250304	134000	26581689	924	924	924	924	0
339	20250304	133900	26581689	924	924	924	924	0
340	20250304	133800	26581689	924	924	924	924	0
341	20250304	133700	26581689	924	924	924	924	0
342	20250304	133600	26581689	924	924	924	924	0
343	20250304	133500	26581689	924	924	924	924	0
344	20250304	133400	26581689	924	924	924	924	0
345	20250304	133300	26581689	924	924	924	924	0
346	20250304	133200	26581689	924	924	924	924	0
347	20250304	133100	26581689	924	924	924	924	0
348	20250304	133000	26581689	924	924	924	924	0
349	20250304	132900	26581689	924	924	924	924	0
350	20250304	132800	26581689	924	924	924	924	0
351	20250304	132700	26581689	924	924	924	924	0
352	20250304	132600	26581689	924	924	924	924	0
353	20250304	132500	26581689	924	924	924	924	0
354	20250304	132400	26581689	924	924	924	924	0
355	20250304	132300	26581689	924	924	924	924	0
356	20250304	132200	26581689	924	924	924	924	0
357	20250304	132100	26581689	924	924	924	924	0
358	20250304	132000	26581689	924	924	924	924	1
359	20250304	131900	26580765	917	917	917	917	0
360	20250304	131800	26580765	917	917	917	917	0
361	20250304	131700	26580765	917	917	917	917	1
362	20250304	131600	26579848	924	924	924	924	0
363	20250304	131500	26579848	924	924	924	924	0
364	20250304	131400	26579848	924	924	924	924	0
365	20250304	131300	26579848	924	924	924	924	0
366	20250304	131200	26579848	924	924	924	924	0
367	20250304	131100	26579848	924	924	924	924	0
368	20250304	131000	26579848	924	924	924	924	0
369	20250304	130900	26579848	924	924	924	924	0
370	20250304	130800	26579848	924	924	924	924	0
371	20250304	130700	26579848	924	924	924	924	0
372	20250304	130600	26579848	924	924	924	924	1
373	20250304	130500	26578924	917	917	917	917	0
374	20250304	130400	26578924	917	921	921	917	63
375	20250304	130300	26520905	924	924	924	924	0
376	20250304	130200	26520905	924	924	924	924	0
377	20250304	130100	26520905	924	924	924	924	0
378	20250304	130000	26520905	924	924	924	924	0
379	20250304	125900	26520905	924	924	924	924	0
380	20250304	125800	26520905	924	924	924	924	0
381	20250304	125700	26520905	924	924	924	924	1
382	20250304	125600	26519981	921	921	921	921	1
383	20250304	125500	26519060	924	924	924	924	0
384	20250304	125400	26519060	924	924	924	924	1
385	20250304	125300	26518136	921	921	921	921	0
386	20250304	125200	26518136	921	921	921	921	0
387	20250304	125100	26518136	921	921	921	921	0
388	20250304	125000	26518136	921	921	921	921	0
389	20250304	124900	26518136	921	921	921	921	0
390	20250304	124800	26518136	921	921	921	921	37
391	20250304	124700	26484059	921	921	921	921	0
392	20250304	124600	26484059	921	921	921	921	17
393	20250304	124500	26468402	917	917	917	917	0
394	20250304	124400	26468402	917	917	917	917	0
395	20250304	124300	26468402	917	917	917	917	0
396	20250304	124200	26468402	917	917	917	917	0
397	20250304	124100	26468402	917	921	921	917	236
398	20250304	124000	26251050	924	924	924	924	0
399	20250304	123900	26251050	924	923	924	923	3
400	20250304	123800	26248280	916	916	916	916	0
401	20250304	123700	26248280	916	916	916	916	0
402	20250304	123600	26248280	916	916	916	916	1
403	20250304	123500	26247364	924	924	924	924	0
404	20250304	123400	26247364	924	924	924	924	0
405	20250304	123300	26247364	924	924	924	924	0
406	20250304	123200	26247364	924	917	924	917	1001
407	20250304	123100	25329440	917	917	917	917	1
408	20250304	123000	25328523	920	920	920	920	0
409	20250304	122900	25328523	920	920	920	920	0
410	20250304	122800	25328523	920	920	920	920	1
411	20250304	122700	25327603	920	920	920	920	6122
412	20250304	122600	19695363	920	921	921	920	463
413	20250304	122500	19269373	921	921	921	921	0
414	20250304	122400	19269373	921	921	921	921	0
415	20250304	122300	19269373	921	926	926	921	1571
416	20250304	122200	17817270	926	929	929	926	465
417	20250304	122100	17386367	930	930	930	930	22
418	20250304	122000	17365907	939	939	939	939	0
419	20250304	121900	17365907	939	939	939	939	0
420	20250304	121800	17365907	939	939	939	939	0
421	20250304	121700	17365907	939	939	939	939	0
422	20250304	121600	17365907	939	939	939	939	0
423	20250304	121500	17365907	939	939	939	939	0
424	20250304	121400	17365907	939	939	939	939	0
425	20250304	121300	17365907	939	939	939	939	0
426	20250304	121200	17365907	939	939	939	939	0
427	20250304	121100	17365907	939	939	939	939	0
428	20250304	121000	17365907	939	939	939	939	0
429	20250304	120900	17365907	939	939	939	939	0
430	20250304	120800	17365907	939	939	939	939	27
431	20250304	120700	17340554	945	945	945	945	0
432	20250304	120600	17340554	945	945	945	945	0
433	20250304	120500	17340554	945	945	945	945	0
434	20250304	120400	17340554	945	945	945	945	0
435	20250304	120300	17340554	945	945	945	945	0
436	20250304	120200	17340554	945	945	945	945	0
437	20250304	120100	17340554	945	945	945	945	0
438	20250304	120000	17340554	945	945	945	945	0
439	20250304	115900	17340554	945	945	945	945	0
440	20250304	115800	17340554	945	945	945	945	0
441	20250304	115700	17340554	945	945	945	945	0
442	20250304	115600	17340554	945	945	945	945	0
443	20250304	115500	17340554	945	945	945	945	0
444	20250304	115400	17340554	945	945	945	945	0
445	20250304	115300	17340554	945	945	945	945	0
446	20250304	115200	17340554	945	945	945	945	0
447	20250304	115100	17340554	945	945	945	945	0
448	20250304	115000	17340554	945	945	945	945	0
449	20250304	114900	17340554	945	945	945	945	3
450	20250304	114800	17337719	947	947	947	947	0
451	20250304	114700	17337719	947	947	947	947	0
452	20250304	114600	17337719	947	947	947	947	0
453	20250304	114500	17337719	947	947	947	947	0
454	20250304	114400	17337719	947	947	947	947	0
455	20250304	114300	17337719	947	947	947	947	0
456	20250304	114200	17337719	947	947	947	947	0
457	20250304	114100	17337719	947	947	947	947	0
458	20250304	114000	17337719	947	947	947	947	0
459	20250304	113900	17337719	947	947	947	947	0
460	20250304	113800	17337719	947	947	947	947	0
461	20250304	113700	17337719	947	947	947	947	0
462	20250304	113600	17337719	947	947	947	947	0
463	20250304	113500	17337719	947	947	947	947	0
464	20250304	113400	17337719	947	947	947	947	0
465	20250304	113300	17337719	947	947	947	947	0
466	20250304	113200	17337719	947	947	947	947	0
467	20250304	113100	17337719	947	947	947	947	1
468	20250304	113000	17336772	930	930	930	930	411
469	20250304	112900	16954542	930	930	930	930	0
470	20250304	112800	16954542	930	930	930	930	0
471	20250304	112700	16954542	930	931	948	930	872
472	20250304	112600	16142669	931	931	931	931	0
473	20250304	112500	16142669	931	931	931	931	21
474	20250304	112400	16123118	931	931	931	931	11
475	20250304	112300	16112877	931	931	931	931	271
476	20250304	112200	15860576	931	931	931	931	1000
477	20250304	112100	14929576	949	949	949	949	0
478	20250304	112000	14929576	949	949	949	949	0
479	20250304	111900	14929576	949	949	949	949	0
480	20250304	111800	14929576	949	949	949	949	0
481	20250304	111700	14929576	949	949	949	949	0
482	20250304	111600	14929576	949	949	949	949	0
483	20250304	111500	14929576	949	949	949	949	0
484	20250304	111400	14929576	949	949	949	949	0
485	20250304	111300	14929576	949	949	949	949	0
486	20250304	111200	14929576	949	949	949	949	0
487	20250304	111100	14929576	949	949	949	949	0
488	20250304	111000	14929576	949	949	949	949	0
489	20250304	110900	14929576	949	949	949	949	0
490	20250304	110800	14929576	949	949	949	949	0
491	20250304	110700	14929576	949	949	949	949	0
492	20250304	110600	14929576	949	951	951	949	561
493	20250304	110500	14397087	953	954	954	953	109
494	20250304	110400	14293200	960	960	960	960	0
495	20250304	110300	14293200	960	960	960	960	0
496	20250304	110200	14293200	960	960	960	960	9
497	20250304	110100	14284560	960	960	960	960	1
498	20250304	110000	14283600	953	953	953	953	0
499	20250304	105900	14283600	953	953	953	953	3
500	20250304	105800	14280741	953	953	953	953	0
501	20250304	105700	14280741	953	953	953	953	0
502	20250304	105600	14280741	953	953	953	953	39
503	20250304	105500	14243574	960	960	960	960	0
504	20250304	105400	14243574	960	960	960	960	0
505	20250304	105300	14243574	960	960	960	960	0
506	20250304	105200	14243574	960	960	960	960	0
507	20250304	105100	14243574	960	960	960	960	0
508	20250304	105000	14243574	960	960	960	960	0
509	20250304	104900	14243574	960	960	960	960	0
510	20250304	104800	14243574	960	960	960	960	0
511	20250304	104700	14243574	960	960	960	960	5
512	20250304	104600	14238774	954	954	954	954	0
513	20250304	104500	14238774	954	954	954	954	0
514	20250304	104400	14238774	954	954	954	954	0
515	20250304	104300	14238774	954	954	954	954	0
516	20250304	104200	14238774	954	954	954	954	0
517	20250304	104100	14238774	954	954	954	954	50
518	20250304	104000	14191074	961	961	961	961	0
519	20250304	103900	14191074	961	961	961	961	0
520	20250304	103800	14191074	961	961	961	961	0
521	20250304	103700	14191074	961	961	961	961	0
522	20250304	103600	14191074	961	960	961	960	2833
523	20250304	103500	11469575	961	961	961	961	0
524	20250304	103400	11469575	961	961	961	961	0
525	20250304	103300	11469575	961	961	961	961	0
526	20250304	103200	11469575	961	961	961	961	0
527	20250304	103100	11469575	961	961	961	961	0
528	20250304	103000	11469575	961	961	961	961	0
529	20250304	102900	11469575	961	961	961	961	0
530	20250304	102800	11469575	961	961	961	961	0
531	20250304	102700	11469575	961	961	961	961	0
532	20250304	102600	11469575	961	961	961	961	0
533	20250304	102500	11469575	961	961	961	961	0
534	20250304	102400	11469575	961	961	961	961	60
535	20250304	102300	11411915	961	961	961	961	0
536	20250304	102200	11411915	961	961	961	961	0
537	20250304	102100	11411915	961	961	961	961	0
538	20250304	102000	11411915	961	961	961	961	0
539	20250304	101900	11411915	961	961	961	961	0
540	20250304	101800	11411915	961	961	961	961	0
541	20250304	101700	11411915	961	961	961	961	0
542	20250304	101600	11411915	961	961	961	961	0
543	20250304	101500	11411915	961	961	961	961	0
544	20250304	101400	11411915	961	961	961	961	0
545	20250304	101300	11411915	961	963	963	961	630
546	20250304	101200	10805832	984	984	984	984	0
547	20250304	101100	10805832	984	984	984	984	0
548	20250304	101000	10805832	984	984	984	984	0
549	20250304	100900	10805832	984	984	984	984	0
550	20250304	100800	10805832	984	984	984	984	0
551	20250304	100700	10805832	984	984	984	984	0
552	20250304	100600	10805832	984	984	984	984	1
553	20250304	100500	10804848	961	961	961	961	0
554	20250304	100400	10804848	961	989	989	961	2
555	20250304	100300	10802898	990	990	990	990	0
556	20250304	100200	10802898	990	990	990	990	3
557	20250304	100100	10799928	993	993	993	993	0
558	20250304	100000	10799928	993	993	993	993	0
559	20250304	095900	10799928	993	993	993	993	0
560	20250304	095800	10799928	993	993	993	993	0
561	20250304	095700	10799928	993	993	993	993	5
562	20250304	095600	10794963	998	998	998	998	0
563	20250304	095500	10794963	998	998	998	998	2
564	20250304	095400	10792967	1000	1000	1000	1000	0
565	20250304	095300	10792967	1000	1000	1000	1000	0
566	20250304	095200	10792967	1000	1000	1000	1000	0
567	20250304	095100	10792967	1000	1000	1000	1000	0
568	20250304	095000	10792967	1000	1000	1000	1000	0
569	20250304	094900	10792967	1000	1000	1000	1000	0
570	20250304	094800	10792967	1000	1000	1000	1000	0
571	20250304	094700	10792967	1000	1000	1000	1000	0
572	20250304	094600	10792967	1000	1000	1000	1000	0
573	20250304	094500	10792967	1000	1000	1000	1000	0
574	20250304	094400	10792967	1000	1000	1000	1000	0
575	20250304	094300	10792967	1000	1000	1000	1000	1
576	20250304	094200	10791967	953	953	953	953	1
577	20250304	094100	10791014	1001	1001	1001	1001	0
578	20250304	094000	10791014	1001	1001	1001	1001	100
579	20250304	093900	10690914	1003	1003	1003	1003	0
580	20250304	093800	10690914	1003	959	1003	949	44
581	20250304	093700	10649074	959	971	971	959	20
582	20250304	093600	10629667	996	996	996	996	6
583	20250304	093500	10623691	1007	1007	1007	1007	1
584	20250304	093400	10622684	1007	1006	1007	1006	150
585	20250304	093300	10471684	1007	996	1007	996	1147
586	20250304	093200	9328447	997	970	997	970	72
587	20250304	093100	9258450	960	959	960	959	74
588	20250304	093000	9187480	959	947	959	947	1736
589	20250304	092900	7525632	949	935	949	935	623
590	20250304	092800	6940664	935	935	935	935	0
591	20250304	092700	6940664	935	935	935	935	0
592	20250304	092600	6940664	935	935	935	935	100
593	20250304	092500	6847164	935	934	935	934	336
594	20250304	092400	6533021	934	928	934	928	286
595	20250304	092300	6265993	928	928	928	928	10
596	20250304	092200	6256713	924	924	924	924	0
597	20250304	092100	6256713	924	924	924	924	0
598	20250304	092000	6256713	924	925	925	924	300
599	20250304	091900	5979435	927	927	927	927	0
600	20250304	091800	5979435	927	927	927	927	95
601	20250304	091700	5891370	924	924	924	924	1000
602	20250304	091600	4967370	924	925	925	924	842
603	20250304	091500	4188944	924	924	924	924	0
604	20250304	091400	4188944	924	924	924	924	0
605	20250304	091300	4188944	924	924	924	924	0
606	20250304	091200	4188944	924	924	924	924	0
607	20250304	091100	4188944	924	924	924	924	0
608	20250304	091000	4188944	924	924	924	924	0
609	20250304	090900	4188944	924	924	924	924	0
610	20250304	090800	4188944	924	924	924	924	0
611	20250304	090700	4188944	924	924	924	924	132
612	20250304	090600	4066976	924	924	924	924	392
613	20250304	090500	3704768	924	924	924	924	988
614	20250304	090400	2791856	924	925	925	924	686
615	20250304	090300	2157836	925	925	925	925	276
616	20250304	090200	1902536	924	924	924	924	0
617	20250304	090100	1902536	924	925	925	924	1640
618	20250304	090000	387156	924	924	924	924	419