KissMeData/097780/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201200	47972030	966	966	966	966	1964
3	20250304	201100	47972030	966	966	966	966	0
4	20250304	201000	47972030	966	966	966	966	0
5	20250304	200900	47972030	966	966	966	966	0
6	20250304	200800	47972030	966	966	966	966	0
7	20250304	200700	47972030	966	966	966	966	0
8	20250304	200600	47972030	966	966	966	966	0
9	20250304	200500	47972030	966	966	966	966	0
10	20250304	200400	47972030	966	966	966	966	0
11	20250304	200300	47972030	966	966	966	966	0
12	20250304	200200	47972030	966	966	966	966	0
13	20250304	200100	47972030	966	966	966	966	0
14	20250304	200000	47972030	966	966	966	966	0
15	20250304	195900	47972030	966	966	966	966	0
16	20250304	195800	47972030	966	966	966	966	0
17	20250304	195700	47972030	966	966	966	966	0
18	20250304	195600	47972030	966	966	966	966	0
19	20250304	195500	47972030	966	966	966	966	0
20	20250304	195400	47972030	966	966	966	966	0
21	20250304	195300	47972030	966	966	966	966	0
22	20250304	195200	47972030	966	966	966	966	0
23	20250304	195100	47972030	966	966	966	966	0
24	20250304	195000	47972030	966	966	966	966	0
25	20250304	194900	47972030	966	966	966	966	0
26	20250304	194800	47972030	966	966	966	966	0
27	20250304	194700	47972030	966	966	966	966	0
28	20250304	194600	47972030	966	966	966	966	0
29	20250304	194500	47972030	966	966	966	966	0
30	20250304	194400	47972030	966	966	966	966	0
31	20250304	194300	47972030	966	966	966	966	0
32	20250304	194200	47972030	966	966	966	966	1964
33	20250304	194100	47972030	966	966	966	966	0
34	20250304	194000	47972030	966	966	966	966	0
35	20250304	193900	47972030	966	966	966	966	0
36	20250304	193800	47972030	966	966	966	966	0
37	20250304	193700	47972030	966	966	966	966	0
38	20250304	193600	47972030	966	966	966	966	0
39	20250304	193500	47972030	966	966	966	966	0
40	20250304	193400	47972030	966	966	966	966	0
41	20250304	193300	47972030	966	966	966	966	0
42	20250304	193200	47972030	966	966	966	966	0
43	20250304	193100	47972030	966	966	966	966	0
44	20250304	193000	47972030	966	966	966	966	0
45	20250304	192900	47972030	966	966	966	966	0
46	20250304	192800	47972030	966	966	966	966	0
47	20250304	192700	47972030	966	966	966	966	0
48	20250304	192600	47972030	966	966	966	966	0
49	20250304	192500	47972030	966	966	966	966	0
50	20250304	192400	47972030	966	966	966	966	0
51	20250304	192300	47972030	966	966	966	966	0
52	20250304	192200	47972030	966	966	966	966	0
53	20250304	192100	47972030	966	966	966	966	0
54	20250304	192000	47972030	966	966	966	966	0
55	20250304	191900	47972030	966	966	966	966	0
56	20250304	191800	47972030	966	966	966	966	0
57	20250304	191700	47972030	966	966	966	966	0
58	20250304	191600	47972030	966	966	966	966	0
59	20250304	191500	47972030	966	966	966	966	0
60	20250304	191400	47972030	966	966	966	966	0
61	20250304	191300	47972030	966	966	966	966	0
62	20250304	191200	47972030	966	966	966	966	1964
63	20250304	191100	47972030	966	966	966	966	0
64	20250304	191000	47972030	966	966	966	966	0
65	20250304	190900	47972030	966	966	966	966	0
66	20250304	190800	47972030	966	966	966	966	0
67	20250304	190700	47972030	966	966	966	966	0
68	20250304	190600	47972030	966	966	966	966	0
69	20250304	190500	47972030	966	966	966	966	0
70	20250304	190400	47972030	966	966	966	966	0
71	20250304	190300	47972030	966	966	966	966	0
72	20250304	190200	47972030	966	966	966	966	0
73	20250304	190100	47972030	966	966	966	966	0
74	20250304	190000	47972030	966	966	966	966	0
75	20250304	185900	47972030	966	966	966	966	0
76	20250304	185800	47972030	966	966	966	966	0
77	20250304	185700	47972030	966	966	966	966	0
78	20250304	185600	47972030	966	966	966	966	0
79	20250304	185500	47972030	966	966	966	966	0
80	20250304	185400	47972030	966	966	966	966	0
81	20250304	185300	47972030	966	966	966	966	0
82	20250304	185200	47972030	966	966	966	966	0
83	20250304	185100	47972030	966	966	966	966	0
84	20250304	185000	47972030	966	966	966	966	0
85	20250304	184900	47972030	966	966	966	966	0
86	20250304	184800	47972030	966	966	966	966	0
87	20250304	184700	47972030	966	966	966	966	0
88	20250304	184600	47972030	966	966	966	966	0
89	20250304	184500	47972030	966	966	966	966	0
90	20250304	184400	47972030	966	966	966	966	0
91	20250304	184300	47972030	966	966	966	966	0
92	20250304	184200	47972030	966	966	966	966	1964
93	20250304	184100	47972030	966	966	966	966	0
94	20250304	184000	47972030	966	966	966	966	0
95	20250304	183900	47972030	966	966	966	966	0
96	20250304	183800	47972030	966	966	966	966	0
97	20250304	183700	47972030	966	966	966	966	0
98	20250304	183600	47972030	966	966	966	966	0
99	20250304	183500	47972030	966	966	966	966	0
100	20250304	183400	47972030	966	966	966	966	0
101	20250304	183300	47972030	966	966	966	966	0
102	20250304	183200	47972030	966	966	966	966	0
103	20250304	183100	47972030	966	966	966	966	0
104	20250304	183000	47972030	966	966	966	966	0
105	20250304	182900	47972030	966	966	966	966	0
106	20250304	182800	47972030	966	966	966	966	0
107	20250304	182700	47972030	966	966	966	966	0
108	20250304	182600	47972030	966	966	966	966	0
109	20250304	182500	47972030	966	966	966	966	0
110	20250304	182400	47972030	966	966	966	966	0
111	20250304	182300	47972030	966	966	966	966	0
112	20250304	182200	47972030	966	966	966	966	0
113	20250304	182100	47972030	966	966	966	966	0
114	20250304	182000	47972030	966	966	966	966	0
115	20250304	181900	47972030	966	966	966	966	0
116	20250304	181800	47972030	966	966	966	966	0
117	20250304	181700	47972030	966	966	966	966	0
118	20250304	181600	47972030	966	966	966	966	0
119	20250304	181500	47972030	966	966	966	966	0
120	20250304	181400	47972030	966	966	966	966	0
121	20250304	181300	47972030	966	966	966	966	0
122	20250304	181200	47972030	966	966	966	966	1964
123	20250304	181100	47972030	966	966	966	966	0
124	20250304	181000	47972030	966	966	966	966	0
125	20250304	180900	47972030	966	966	966	966	0
126	20250304	180800	47972030	966	966	966	966	0
127	20250304	180700	47972030	966	966	966	966	0
128	20250304	180600	47972030	966	966	966	966	0
129	20250304	180500	47972030	966	966	966	966	0
130	20250304	180400	47972030	966	966	966	966	0
131	20250304	180300	47972030	966	966	966	966	0
132	20250304	180200	47972030	966	966	966	966	0
133	20250304	180100	47972030	966	966	966	966	0
134	20250304	180000	47972030	966	966	966	966	0
135	20250304	175900	47972030	966	966	966	966	0
136	20250304	175800	47972030	966	966	966	966	0
137	20250304	175700	47972030	966	966	966	966	0
138	20250304	175600	47972030	966	966	966	966	0
139	20250304	175500	47972030	966	966	966	966	0
140	20250304	175400	47972030	966	966	966	966	0
141	20250304	175300	47972030	966	966	966	966	0
142	20250304	175200	47972030	966	966	966	966	0
143	20250304	175100	47972030	966	966	966	966	0
144	20250304	175000	47972030	966	966	966	966	0
145	20250304	174900	47972030	966	966	966	966	0
146	20250304	174800	47972030	966	966	966	966	0
147	20250304	174700	47972030	966	966	966	966	0
148	20250304	174600	47972030	966	966	966	966	0
149	20250304	174500	47972030	966	966	966	966	0
150	20250304	174400	47972030	966	966	966	966	0
151	20250304	174300	47972030	966	966	966	966	0
152	20250304	174200	47972030	966	966	966	966	1964
153	20250304	174100	47972030	966	966	966	966	0
154	20250304	174000	47972030	966	966	966	966	0
155	20250304	173900	47972030	966	966	966	966	0
156	20250304	173800	47972030	966	966	966	966	0
157	20250304	173700	47972030	966	966	966	966	0
158	20250304	173600	47972030	966	966	966	966	0
159	20250304	173500	47972030	966	966	966	966	0
160	20250304	173400	47972030	966	966	966	966	0
161	20250304	173300	47972030	966	966	966	966	0
162	20250304	173200	47972030	966	966	966	966	0
163	20250304	173100	47972030	966	966	966	966	0
164	20250304	173000	47972030	966	966	966	966	0
165	20250304	172900	47972030	966	966	966	966	0
166	20250304	172800	47972030	966	966	966	966	0
167	20250304	172700	47972030	966	966	966	966	0
168	20250304	172600	47972030	966	966	966	966	0
169	20250304	172500	47972030	966	966	966	966	0
170	20250304	172400	47972030	966	966	966	966	0
171	20250304	172300	47972030	966	966	966	966	0
172	20250304	172200	47972030	966	966	966	966	0
173	20250304	172100	47972030	966	966	966	966	0
174	20250304	172000	47972030	966	966	966	966	0
175	20250304	171900	47972030	966	966	966	966	0
176	20250304	171800	47972030	966	966	966	966	0
177	20250304	171700	47972030	966	966	966	966	0
178	20250304	171600	47972030	966	966	966	966	0
179	20250304	171500	47972030	966	966	966	966	0
180	20250304	171400	47972030	966	966	966	966	0
181	20250304	171300	47972030	966	966	966	966	0
182	20250304	171200	47972030	966	966	966	966	1964
183	20250304	171100	47972030	966	966	966	966	0
184	20250304	171000	47972030	966	966	966	966	0
185	20250304	170900	47972030	966	966	966	966	0
186	20250304	170800	47972030	966	966	966	966	0
187	20250304	170700	47972030	966	966	966	966	0
188	20250304	170600	47972030	966	966	966	966	0
189	20250304	170500	47972030	966	966	966	966	0
190	20250304	170400	47972030	966	966	966	966	0
191	20250304	170300	47972030	966	966	966	966	0
192	20250304	170200	47972030	966	966	966	966	0
193	20250304	170100	47972030	966	966	966	966	0
194	20250304	170000	47972030	966	966	966	966	0
195	20250304	165900	47972030	966	966	966	966	0
196	20250304	165800	47972030	966	966	966	966	0
197	20250304	165700	47972030	966	966	966	966	0
198	20250304	165600	47972030	966	966	966	966	0
199	20250304	165500	47972030	966	966	966	966	0
200	20250304	165400	47972030	966	966	966	966	0
201	20250304	165300	47972030	966	966	966	966	0
202	20250304	165200	47972030	966	966	966	966	0
203	20250304	165100	47972030	966	966	966	966	0
204	20250304	165000	47972030	966	966	966	966	0
205	20250304	164900	47972030	966	966	966	966	0
206	20250304	164800	47972030	966	966	966	966	0
207	20250304	164700	47972030	966	966	966	966	0
208	20250304	164600	47972030	966	966	966	966	0
209	20250304	164500	47972030	966	966	966	966	0
210	20250304	164400	47972030	966	966	966	966	0
211	20250304	164300	47972030	966	966	966	966	0
212	20250304	164200	47972030	966	966	966	966	1964
213	20250304	164100	47972030	966	966	966	966	0
214	20250304	164000	47972030	966	966	966	966	0
215	20250304	163900	47972030	966	966	966	966	0
216	20250304	163800	47972030	966	966	966	966	0
217	20250304	163700	47972030	966	966	966	966	0
218	20250304	163600	47972030	966	966	966	966	0
219	20250304	163500	47972030	966	966	966	966	0
220	20250304	163400	47972030	966	966	966	966	0
221	20250304	163300	47972030	966	966	966	966	0
222	20250304	163200	47972030	966	966	966	966	0
223	20250304	163100	47972030	966	966	966	966	0
224	20250304	163000	47972030	966	966	966	966	0
225	20250304	162900	47972030	966	966	966	966	0
226	20250304	162800	47972030	966	966	966	966	0
227	20250304	162700	47972030	966	966	966	966	0
228	20250304	162600	47972030	966	966	966	966	0
229	20250304	162500	47972030	966	966	966	966	0
230	20250304	162400	47972030	966	966	966	966	0
231	20250304	162300	47972030	966	966	966	966	0
232	20250304	162200	47972030	966	966	966	966	0
233	20250304	162100	47972030	966	966	966	966	0
234	20250304	162000	47972030	966	966	966	966	0
235	20250304	161900	47972030	966	966	966	966	0
236	20250304	161800	47972030	966	966	966	966	0
237	20250304	161700	47972030	966	966	966	966	0
238	20250304	161600	47972030	966	966	966	966	0
239	20250304	161500	47972030	966	966	966	966	0
240	20250304	161400	47972030	966	966	966	966	0
241	20250304	161300	47972030	966	966	966	966	0
242	20250304	161200	47972030	966	966	966	966	1964
243	20250304	161100	47972030	966	966	966	966	0
244	20250304	161000	47972030	966	966	966	966	0
245	20250304	160900	47972030	966	966	966	966	0
246	20250304	160800	47972030	966	966	966	966	0
247	20250304	160700	47972030	966	966	966	966	0
248	20250304	160600	47972030	966	966	966	966	0
249	20250304	160500	47972030	966	966	966	966	0
250	20250304	160400	47972030	966	966	966	966	0
251	20250304	160300	47972030	966	966	966	966	0
252	20250304	160200	47972030	966	966	966	966	0
253	20250304	160100	47972030	966	966	966	966	0
254	20250304	160000	47972030	966	966	966	966	0
255	20250304	155900	47972030	966	966	966	966	0
256	20250304	155800	47972030	966	966	966	966	0
257	20250304	155700	47972030	966	966	966	966	0
258	20250304	155600	47972030	966	966	966	966	0
259	20250304	155500	47972030	966	966	966	966	0
260	20250304	155400	47972030	966	966	966	966	0
261	20250304	155300	47972030	966	966	966	966	0
262	20250304	155200	47972030	966	966	966	966	0
263	20250304	155100	47972030	966	966	966	966	0
264	20250304	155000	47972030	966	966	966	966	0
265	20250304	154900	47972030	966	966	966	966	0
266	20250304	154800	47972030	966	966	966	966	0
267	20250304	154700	47972030	966	966	966	966	0
268	20250304	154600	47972030	966	966	966	966	0
269	20250304	154500	47972030	966	966	966	966	0
270	20250304	154400	47972030	966	966	966	966	0
271	20250304	154300	47972030	966	966	966	966	0
272	20250304	154200	47972030	966	966	966	966	1964
273	20250304	154100	47972030	966	966	966	966	0
274	20250304	154000	47972030	966	966	966	966	0
275	20250304	153900	47972030	966	966	966	966	0
276	20250304	153800	47972030	966	966	966	966	0
277	20250304	153700	47972030	966	966	966	966	0
278	20250304	153600	47972030	966	966	966	966	0
279	20250304	153500	47972030	966	966	966	966	0
280	20250304	153400	47972030	966	966	966	966	0
281	20250304	153300	47972030	966	966	966	966	0
282	20250304	153200	47972030	966	966	966	966	0
283	20250304	153100	47972030	966	966	966	966	0
284	20250304	153000	47972030	966	966	966	966	1964
285	20250304	152900	46074806	971	971	971	971	0
286	20250304	152800	46074806	971	971	971	971	0
287	20250304	152700	46074806	971	971	971	971	0
288	20250304	152600	46074806	971	971	971	971	0
289	20250304	152500	46074806	971	971	971	971	0
290	20250304	152400	46074806	971	971	971	971	0
291	20250304	152300	46074806	971	971	971	971	0
292	20250304	152200	46074806	971	971	971	971	0
293	20250304	152100	46074806	971	971	971	971	0
294	20250304	152000	46074806	971	971	971	971	0
295	20250304	151900	46074806	971	971	971	971	50
296	20250304	151800	46026256	971	971	971	971	0
297	20250304	151700	46026256	971	971	971	971	0
298	20250304	151600	46026256	971	971	971	971	0
299	20250304	151500	46026256	971	971	971	971	0
300	20250304	151400	46026256	971	971	971	971	0
301	20250304	151300	46026256	971	971	971	971	0
302	20250304	151200	46026256	971	971	971	971	0
303	20250304	151100	46026256	971	971	971	971	2
304	20250304	151000	46024314	971	971	971	971	5
305	20250304	150900	46019459	971	971	971	971	0
306	20250304	150800	46019459	971	971	971	971	0
307	20250304	150700	46019459	971	971	971	971	0
308	20250304	150600	46019459	971	971	971	971	0
309	20250304	150500	46019459	971	971	971	971	0
310	20250304	150400	46019459	971	971	971	971	0
311	20250304	150300	46019459	971	971	971	971	0
312	20250304	150200	46019459	971	971	971	971	0
313	20250304	150100	46019459	971	971	971	971	0
314	20250304	150000	46019459	971	971	971	971	0
315	20250304	145900	46019459	971	971	971	971	0
316	20250304	145800	46019459	971	971	971	971	4
317	20250304	145700	46015575	971	971	971	971	0
318	20250304	145600	46015575	971	971	971	971	0
319	20250304	145500	46015575	971	971	971	971	0
320	20250304	145400	46015575	971	971	971	971	0
321	20250304	145300	46015575	971	971	971	971	0
322	20250304	145200	46015575	971	971	971	971	1
323	20250304	145100	46014604	971	971	971	971	0
324	20250304	145000	46014604	971	971	971	971	0
325	20250304	144900	46014604	971	971	971	971	0
326	20250304	144800	46014604	971	971	971	971	0
327	20250304	144700	46014604	971	971	971	971	0
328	20250304	144600	46014604	971	971	971	971	0
329	20250304	144500	46014604	971	971	971	971	0
330	20250304	144400	46014604	971	971	971	971	2
331	20250304	144300	46012662	971	971	971	971	0
332	20250304	144200	46012662	971	971	971	971	0
333	20250304	144100	46012662	971	970	971	970	13
334	20250304	144000	46000049	971	971	971	971	0
335	20250304	143900	46000049	971	971	971	971	0
336	20250304	143800	46000049	971	971	971	971	0
337	20250304	143700	46000049	971	971	971	971	0
338	20250304	143600	46000049	971	971	971	971	0
339	20250304	143500	46000049	971	971	971	971	0
340	20250304	143400	46000049	971	971	971	971	0
341	20250304	143300	46000049	971	971	971	971	0
342	20250304	143200	46000049	971	971	971	971	0
343	20250304	143100	46000049	971	971	971	971	0
344	20250304	143000	46000049	971	971	971	971	0
345	20250304	142900	46000049	971	971	971	971	0
346	20250304	142800	46000049	971	971	971	971	0
347	20250304	142700	46000049	971	971	971	971	0
348	20250304	142600	46000049	971	971	971	971	0
349	20250304	142500	46000049	971	971	971	971	0
350	20250304	142400	46000049	971	971	971	971	0
351	20250304	142300	46000049	971	971	971	971	0
352	20250304	142200	46000049	971	971	971	971	0
353	20250304	142100	46000049	971	971	971	971	0
354	20250304	142000	46000049	971	971	971	971	0
355	20250304	141900	46000049	971	971	971	971	0
356	20250304	141800	46000049	971	971	971	971	0
357	20250304	141700	46000049	971	971	971	971	3
358	20250304	141600	45997136	970	971	971	970	200
359	20250304	141500	45803036	970	970	970	970	0
360	20250304	141400	45803036	970	970	970	970	0
361	20250304	141300	45803036	970	970	970	970	100
362	20250304	141200	45706036	971	971	971	971	10
363	20250304	141100	45696326	970	971	971	970	130
364	20250304	141000	45570216	970	970	970	970	120
365	20250304	140900	45453816	971	971	971	971	0
366	20250304	140800	45453816	971	968	971	968	305
367	20250304	140700	45158261	968	968	968	968	0
368	20250304	140600	45158261	968	968	968	968	205
369	20250304	140500	44959821	968	970	970	967	2003
370	20250304	140400	43020069	971	971	971	971	0
371	20250304	140300	43020069	971	971	971	971	3
372	20250304	140200	43017156	970	970	970	970	7
373	20250304	140100	43010366	971	971	971	971	0
374	20250304	140000	43010366	971	971	971	971	0
375	20250304	135900	43010366	971	971	971	971	0
376	20250304	135800	43010366	971	971	971	971	0
377	20250304	135700	43010366	971	971	971	971	0
378	20250304	135600	43010366	971	971	971	971	0
379	20250304	135500	43010366	971	971	971	971	3
380	20250304	135400	43007453	970	971	971	970	262
381	20250304	135300	42753251	971	971	971	971	0
382	20250304	135200	42753251	971	971	971	971	0
383	20250304	135100	42753251	971	971	971	971	0
384	20250304	135000	42753251	971	971	971	971	0
385	20250304	134900	42753251	971	971	971	971	0
386	20250304	134800	42753251	971	971	971	971	0
387	20250304	134700	42753251	971	971	971	971	0
388	20250304	134600	42753251	971	971	971	971	0
389	20250304	134500	42753251	971	971	971	971	50
390	20250304	134400	42704701	971	971	971	971	0
391	20250304	134300	42704701	971	971	971	971	0
392	20250304	134200	42704701	971	971	971	971	0
393	20250304	134100	42704701	971	971	971	971	0
394	20250304	134000	42704701	971	971	971	971	0
395	20250304	133900	42704701	971	971	971	971	0
396	20250304	133800	42704701	971	971	971	971	0
397	20250304	133700	42704701	971	970	971	970	172
398	20250304	133600	42537858	971	971	971	971	0
399	20250304	133500	42537858	971	971	971	971	0
400	20250304	133400	42537858	971	971	971	971	0
401	20250304	133300	42537858	971	971	971	971	0
402	20250304	133200	42537858	971	971	971	971	0
403	20250304	133100	42537858	971	971	971	971	0
404	20250304	133000	42537858	971	971	971	971	0
405	20250304	132900	42537858	971	971	971	971	0
406	20250304	132800	42537858	971	971	971	971	0
407	20250304	132700	42537858	971	971	971	971	0
408	20250304	132600	42537858	971	971	971	971	4
409	20250304	132500	42533974	971	971	971	971	0
410	20250304	132400	42533974	971	971	971	971	0
411	20250304	132300	42533974	971	971	971	971	0
412	20250304	132200	42533974	971	971	971	971	0
413	20250304	132100	42533974	971	971	971	971	0
414	20250304	132000	42533974	971	971	971	971	0
415	20250304	131900	42533974	971	971	971	971	0
416	20250304	131800	42533974	971	971	971	971	0
417	20250304	131700	42533974	971	971	971	971	0
418	20250304	131600	42533974	971	971	971	971	0
419	20250304	131500	42533974	971	971	971	971	0
420	20250304	131400	42533974	971	971	971	971	0
421	20250304	131300	42533974	971	971	971	971	0
422	20250304	131200	42533974	971	971	971	971	3
423	20250304	131100	42531061	970	972	972	970	2000
424	20250304	131000	40591035	974	974	974	974	0
425	20250304	130900	40591035	974	974	974	974	0
426	20250304	130800	40591035	974	974	974	974	0
427	20250304	130700	40591035	974	974	974	974	0
428	20250304	130600	40591035	974	974	974	974	0
429	20250304	130500	40591035	974	974	974	974	3
430	20250304	130400	40588113	973	973	973	973	287
431	20250304	130300	40308862	973	973	973	973	1
432	20250304	130200	40307889	973	973	973	973	0
433	20250304	130100	40307889	973	973	973	973	0
434	20250304	130000	40307889	973	973	973	973	0
435	20250304	125900	40307889	973	973	973	973	0
436	20250304	125800	40307889	973	973	973	973	108
437	20250304	125700	40202805	973	973	973	973	0
438	20250304	125600	40202805	973	973	973	973	0
439	20250304	125500	40202805	973	973	973	973	0
440	20250304	125400	40202805	973	973	973	973	66
441	20250304	125300	40138587	973	973	973	973	0
442	20250304	125200	40138587	973	973	973	973	0
443	20250304	125100	40138587	973	973	973	973	0
444	20250304	125000	40138587	973	973	973	973	6
445	20250304	124900	40132749	973	973	973	973	0
446	20250304	124800	40132749	973	973	973	973	0
447	20250304	124700	40132749	973	973	973	973	0
448	20250304	124600	40132749	973	972	973	972	4
449	20250304	124500	40128858	975	975	975	975	0
450	20250304	124400	40128858	975	975	975	975	0
451	20250304	124300	40128858	975	975	975	975	0
452	20250304	124200	40128858	975	975	975	975	0
453	20250304	124100	40128858	975	975	975	975	0
454	20250304	124000	40128858	975	975	975	975	0
455	20250304	123900	40128858	975	975	975	975	0
456	20250304	123800	40128858	975	975	975	975	0
457	20250304	123700	40128858	975	975	975	975	0
458	20250304	123600	40128858	975	972	975	972	100
459	20250304	123500	40031641	972	972	972	972	1000
460	20250304	123400	39059641	972	971	972	970	503
461	20250304	123300	38571513	972	972	972	972	0
462	20250304	123200	38571513	972	972	972	972	0
463	20250304	123100	38571513	972	972	972	972	0
464	20250304	123000	38571513	972	972	972	972	0
465	20250304	122900	38571513	972	972	972	972	5
466	20250304	122800	38566653	972	972	972	972	0
467	20250304	122700	38566653	972	972	972	972	0
468	20250304	122600	38566653	972	972	972	972	500
469	20250304	122500	38080653	972	972	972	972	0
470	20250304	122400	38080653	972	972	972	972	0
471	20250304	122300	38080653	972	972	972	972	0
472	20250304	122200	38080653	972	972	972	972	0
473	20250304	122100	38080653	972	972	972	972	0
474	20250304	122000	38080653	972	972	972	972	0
475	20250304	121900	38080653	972	972	972	972	0
476	20250304	121800	38080653	972	972	972	972	4
477	20250304	121700	38076765	972	972	972	972	0
478	20250304	121600	38076765	972	972	972	972	3
479	20250304	121500	38073849	971	971	971	971	1
480	20250304	121400	38072878	972	972	972	972	0
481	20250304	121300	38072878	972	970	972	970	13
482	20250304	121200	38060262	972	972	972	972	0
483	20250304	121100	38060262	972	972	972	972	0
484	20250304	121000	38060262	972	972	972	972	0
485	20250304	120900	38060262	972	973	973	971	1149
486	20250304	120800	36944303	975	975	975	975	0
487	20250304	120700	36944303	975	975	975	975	0
488	20250304	120600	36944303	975	975	975	975	0
489	20250304	120500	36944303	975	975	975	975	0
490	20250304	120400	36944303	975	975	975	975	0
491	20250304	120300	36944303	975	975	975	975	0
492	20250304	120200	36944303	975	975	975	975	0
493	20250304	120100	36944303	975	975	975	975	0
494	20250304	120000	36944303	975	975	975	975	3
495	20250304	115900	36941378	975	975	975	975	0
496	20250304	115800	36941378	975	975	975	975	0
497	20250304	115700	36941378	975	975	975	975	0
498	20250304	115600	36941378	975	975	975	975	0
499	20250304	115500	36941378	975	975	975	975	0
500	20250304	115400	36941378	975	975	975	975	0
501	20250304	115300	36941378	975	975	975	975	0
502	20250304	115200	36941378	975	975	975	975	0
503	20250304	115100	36941378	975	975	975	975	0
504	20250304	115000	36941378	975	975	975	975	0
505	20250304	114900	36941378	975	975	975	975	3
506	20250304	114800	36938453	974	975	975	974	257
507	20250304	114700	36687879	975	975	975	975	0
508	20250304	114600	36687879	975	975	975	975	0
509	20250304	114500	36687879	975	975	975	975	0
510	20250304	114400	36687879	975	975	975	975	0
511	20250304	114300	36687879	975	975	975	975	0
512	20250304	114200	36687879	975	975	975	975	0
513	20250304	114100	36687879	975	975	975	975	0
514	20250304	114000	36687879	975	975	975	975	0
515	20250304	113900	36687879	975	975	975	975	0
516	20250304	113800	36687879	975	975	975	975	0
517	20250304	113700	36687879	975	975	975	975	0
518	20250304	113600	36687879	975	975	975	975	0
519	20250304	113500	36687879	975	975	975	975	55
520	20250304	113400	36634254	975	975	975	975	0
521	20250304	113300	36634254	975	975	975	975	0
522	20250304	113200	36634254	975	975	975	975	30
523	20250304	113100	36605004	975	975	975	975	0
524	20250304	113000	36605004	975	975	975	975	0
525	20250304	112900	36605004	975	975	975	975	0
526	20250304	112800	36605004	975	975	975	975	0
527	20250304	112700	36605004	975	975	975	975	10
528	20250304	112600	36595254	975	975	975	975	51
529	20250304	112500	36545529	975	975	975	975	3
530	20250304	112400	36542604	974	972	975	972	12
531	20250304	112300	36530923	972	972	972	972	200
532	20250304	112200	36336523	972	972	972	972	0
533	20250304	112100	36336523	972	972	972	972	0
534	20250304	112000	36336523	972	972	972	972	0
535	20250304	111900	36336523	972	972	972	972	0
536	20250304	111800	36336523	972	972	972	972	0
537	20250304	111700	36336523	972	972	972	972	0
538	20250304	111600	36336523	972	972	972	972	2
539	20250304	111500	36334579	972	972	972	972	0
540	20250304	111400	36334579	972	972	972	972	0
541	20250304	111300	36334579	972	972	972	972	0
542	20250304	111200	36334579	972	972	972	972	0
543	20250304	111100	36334579	972	972	972	972	0
544	20250304	111000	36334579	972	972	972	972	0
545	20250304	110900	36334579	972	972	972	972	0
546	20250304	110800	36334579	972	972	972	972	0
547	20250304	110700	36334579	972	972	972	972	0
548	20250304	110600	36334579	972	970	972	970	1021
549	20250304	110500	35344197	970	970	970	970	900
550	20250304	110400	34471197	970	970	970	970	0
551	20250304	110300	34471197	970	970	970	970	0
552	20250304	110200	34471197	970	970	970	970	0
553	20250304	110100	34471197	970	970	970	970	0
554	20250304	110000	34471197	970	970	970	970	800
555	20250304	105900	33695197	970	970	970	970	0
556	20250304	105800	33695197	970	967	970	967	103
557	20250304	105700	33595587	970	970	970	970	1007
558	20250304	105600	32618797	970	970	970	970	2
559	20250304	105500	32616857	970	970	970	970	0
560	20250304	105400	32616857	970	970	970	970	0
561	20250304	105300	32616857	970	970	970	970	0
562	20250304	105200	32616857	970	970	970	970	0
563	20250304	105100	32616857	970	970	970	970	0
564	20250304	105000	32616857	970	970	970	970	0
565	20250304	104900	32616857	970	970	970	970	0
566	20250304	104800	32616857	970	970	970	970	0
567	20250304	104700	32616857	970	970	970	970	0
568	20250304	104600	32616857	970	970	970	970	0
569	20250304	104500	32616857	970	970	970	970	0
570	20250304	104400	32616857	970	970	970	970	0
571	20250304	104300	32616857	970	970	970	970	0
572	20250304	104200	32616857	970	970	970	970	0
573	20250304	104100	32616857	970	970	970	970	0
574	20250304	104000	32616857	970	970	970	970	0
575	20250304	103900	32616857	970	970	970	970	0
576	20250304	103800	32616857	970	970	970	970	0
577	20250304	103700	32616857	970	970	970	970	0
578	20250304	103600	32616857	970	970	970	970	0
579	20250304	103500	32616857	970	967	970	967	50
580	20250304	103400	32568495	970	970	970	970	0
581	20250304	103300	32568495	970	970	970	970	3
582	20250304	103200	32565585	968	968	968	968	124
583	20250304	103100	32445553	970	970	970	970	0
584	20250304	103000	32445553	970	970	970	970	0
585	20250304	102900	32445553	970	970	970	970	0
586	20250304	102800	32445553	970	970	970	969	1335
587	20250304	102700	31150923	973	973	973	973	0
588	20250304	102600	31150923	973	973	973	973	3
589	20250304	102500	31148004	970	970	970	970	8
590	20250304	102400	31140244	973	973	973	973	0
591	20250304	102300	31140244	973	973	973	973	0
592	20250304	102200	31140244	973	971	973	970	1016
593	20250304	102100	30154043	972	973	973	972	7
594	20250304	102000	30147236	971	972	972	971	2000
595	20250304	101900	28204206	976	975	976	975	1031
596	20250304	101800	27198976	979	979	979	979	0
597	20250304	101700	27198976	979	973	979	971	1443
598	20250304	101600	25794822	975	975	975	974	1067
599	20250304	101500	24755549	976	976	976	976	0
600	20250304	101400	24755549	976	976	976	976	0
601	20250304	101300	24755549	976	976	976	976	1
602	20250304	101200	24754573	976	976	976	976	10
603	20250304	101100	24744813	976	976	976	976	0
604	20250304	101000	24744813	976	976	976	976	0
605	20250304	100900	24744813	976	976	976	976	0
606	20250304	100800	24744813	976	976	976	976	5
607	20250304	100700	24739933	976	976	976	976	0
608	20250304	100600	24739933	976	976	976	976	0
609	20250304	100500	24739933	976	976	976	976	3
610	20250304	100400	24737005	975	976	976	975	2000
611	20250304	100300	22786901	976	977	977	976	2000
612	20250304	100200	20834796	979	977	979	977	1003
613	20250304	100100	19854859	979	979	979	979	5
614	20250304	100000	19849964	978	978	978	978	2000
615	20250304	095900	17893964	982	980	982	980	6
616	20250304	095800	17888079	979	979	979	979	6
617	20250304	095700	17882205	979	979	979	979	296
618	20250304	095600	17592421	978	978	978	978	1416
619	20250304	095500	16207573	978	978	978	978	101
620	20250304	095400	16108795	978	978	978	978	4
621	20250304	095300	16104883	978	979	979	978	447
622	20250304	095200	15667617	979	979	979	979	2
623	20250304	095100	15665659	978	982	982	978	998
624	20250304	095000	14689267	982	982	982	982	0
625	20250304	094900	14689267	982	982	982	982	3
626	20250304	094800	14686321	980	981	981	980	2358
627	20250304	094700	12375479	982	982	982	982	0
628	20250304	094600	12375479	982	982	982	982	0
629	20250304	094500	12375479	982	982	982	982	0
630	20250304	094400	12375479	982	981	982	981	1003
631	20250304	094300	11391533	985	981	985	981	1215
632	20250304	094200	10199602	981	982	982	980	2081
633	20250304	094100	8157335	985	984	985	982	3023
634	20250304	094000	5184968	988	988	988	988	5
635	20250304	093900	5180028	988	988	988	988	20
636	20250304	093800	5160268	988	988	988	988	0
637	20250304	093700	5160268	988	988	988	988	0
638	20250304	093600	5160268	988	988	988	988	0
639	20250304	093500	5160268	988	988	988	987	1033
640	20250304	093400	4140690	991	991	991	991	3
641	20250304	093300	4137717	989	989	989	989	0
642	20250304	093200	4137717	989	991	991	989	13
643	20250304	093100	4124854	989	993	993	989	1013
644	20250304	093000	3121985	994	991	994	989	1003
645	20250304	092900	2129355	993	993	993	993	0
646	20250304	092800	2129355	993	992	993	992	24
647	20250304	092700	2105546	994	994	994	994	1
648	20250304	092600	2104552	997	996	997	993	1002
649	20250304	092500	1109301	997	997	997	997	0
650	20250304	092400	1109301	997	997	997	997	0
651	20250304	092300	1109301	997	997	997	997	0
652	20250304	092200	1109301	997	997	997	997	6
653	20250304	092100	1103319	997	997	997	997	3
654	20250304	092000	1100328	997	997	997	997	0
655	20250304	091900	1100328	997	997	997	997	0
656	20250304	091800	1100328	997	997	997	997	0
657	20250304	091700	1100328	997	996	997	996	16
658	20250304	091600	1084387	996	996	996	996	9
659	20250304	091500	1075423	996	996	996	996	0
660	20250304	091400	1075423	996	996	996	996	0
661	20250304	091300	1075423	996	996	996	996	1
662	20250304	091200	1074427	991	991	991	991	0
663	20250304	091100	1074427	991	991	991	991	0
664	20250304	091000	1074427	991	991	991	991	0
665	20250304	090900	1074427	991	991	991	991	0
666	20250304	090800	1074427	991	991	991	991	0
667	20250304	090700	1074427	991	991	991	991	0
668	20250304	090600	1074427	991	991	991	991	0
669	20250304	090500	1074427	991	991	991	991	0
670	20250304	090400	1074427	991	991	991	991	27
671	20250304	090300	1047670	991	991	991	991	973
672	20250304	090200	83427	999	999	999	999	0
673	20250304	090100	83427	999	999	999	999	0
674	20250304	090000	83427	999	990	999	990	84