KissMeData/024890/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191100	47662882	966	966	966	966	1746
3	20250304	191000	47662882	966	966	966	966	0
4	20250304	190900	47662882	966	966	966	966	0
5	20250304	190800	47662882	966	966	966	966	0
6	20250304	190700	47662882	966	966	966	966	0
7	20250304	190600	47662882	966	966	966	966	0
8	20250304	190500	47662882	966	966	966	966	0
9	20250304	190400	47662882	966	966	966	966	0
10	20250304	190300	47662882	966	966	966	966	0
11	20250304	190200	47662882	966	966	966	966	0
12	20250304	190100	47662882	966	966	966	966	0
13	20250304	190000	47662882	966	966	966	966	0
14	20250304	185900	47662882	966	966	966	966	0
15	20250304	185800	47662882	966	966	966	966	0
16	20250304	185700	47662882	966	966	966	966	0
17	20250304	185600	47662882	966	966	966	966	0
18	20250304	185500	47662882	966	966	966	966	0
19	20250304	185400	47662882	966	966	966	966	0
20	20250304	185300	47662882	966	966	966	966	0
21	20250304	185200	47662882	966	966	966	966	0
22	20250304	185100	47662882	966	966	966	966	0
23	20250304	185000	47662882	966	966	966	966	0
24	20250304	184900	47662882	966	966	966	966	0
25	20250304	184800	47662882	966	966	966	966	0
26	20250304	184700	47662882	966	966	966	966	0
27	20250304	184600	47662882	966	966	966	966	0
28	20250304	184500	47662882	966	966	966	966	0
29	20250304	184400	47662882	966	966	966	966	0
30	20250304	184300	47662882	966	966	966	966	0
31	20250304	184200	47662882	966	966	966	966	0
32	20250304	184100	47662882	966	966	966	966	1746
33	20250304	184000	47662882	966	966	966	966	0
34	20250304	183900	47662882	966	966	966	966	0
35	20250304	183800	47662882	966	966	966	966	0
36	20250304	183700	47662882	966	966	966	966	0
37	20250304	183600	47662882	966	966	966	966	0
38	20250304	183500	47662882	966	966	966	966	0
39	20250304	183400	47662882	966	966	966	966	0
40	20250304	183300	47662882	966	966	966	966	0
41	20250304	183200	47662882	966	966	966	966	0
42	20250304	183100	47662882	966	966	966	966	0
43	20250304	183000	47662882	966	966	966	966	0
44	20250304	182900	47662882	966	966	966	966	0
45	20250304	182800	47662882	966	966	966	966	0
46	20250304	182700	47662882	966	966	966	966	0
47	20250304	182600	47662882	966	966	966	966	0
48	20250304	182500	47662882	966	966	966	966	0
49	20250304	182400	47662882	966	966	966	966	0
50	20250304	182300	47662882	966	966	966	966	0
51	20250304	182200	47662882	966	966	966	966	0
52	20250304	182100	47662882	966	966	966	966	0
53	20250304	182000	47662882	966	966	966	966	0
54	20250304	181900	47662882	966	966	966	966	0
55	20250304	181800	47662882	966	966	966	966	0
56	20250304	181700	47662882	966	966	966	966	0
57	20250304	181600	47662882	966	966	966	966	0
58	20250304	181500	47662882	966	966	966	966	0
59	20250304	181400	47662882	966	966	966	966	0
60	20250304	181300	47662882	966	966	966	966	0
61	20250304	181200	47662882	966	966	966	966	0
62	20250304	181100	47662882	966	966	966	966	1746
63	20250304	181000	47662882	966	966	966	966	0
64	20250304	180900	47662882	966	966	966	966	0
65	20250304	180800	47662882	966	966	966	966	0
66	20250304	180700	47662882	966	966	966	966	0
67	20250304	180600	47662882	966	966	966	966	0
68	20250304	180500	47662882	966	966	966	966	0
69	20250304	180400	47662882	966	966	966	966	0
70	20250304	180300	47662882	966	966	966	966	0
71	20250304	180200	47662882	966	966	966	966	0
72	20250304	180100	47662882	966	966	966	966	0
73	20250304	180000	47662882	966	966	966	966	0
74	20250304	175900	47662882	966	966	966	966	0
75	20250304	175800	47662882	966	966	966	966	0
76	20250304	175700	47662882	966	966	966	966	0
77	20250304	175600	47662882	966	966	966	966	0
78	20250304	175500	47662882	966	966	966	966	0
79	20250304	175400	47662882	966	966	966	966	0
80	20250304	175300	47662882	966	966	966	966	0
81	20250304	175200	47662882	966	966	966	966	0
82	20250304	175100	47662882	966	966	966	966	0
83	20250304	175000	47662882	966	966	966	966	0
84	20250304	174900	47662882	966	966	966	966	0
85	20250304	174800	47662882	966	966	966	966	0
86	20250304	174700	47662882	966	966	966	966	0
87	20250304	174600	47662882	966	966	966	966	0
88	20250304	174500	47662882	966	966	966	966	0
89	20250304	174400	47662882	966	966	966	966	0
90	20250304	174300	47662882	966	966	966	966	0
91	20250304	174200	47662882	966	966	966	966	0
92	20250304	174100	47662882	966	966	966	966	1746
93	20250304	174000	47662882	966	966	966	966	0
94	20250304	173900	47662882	966	966	966	966	0
95	20250304	173800	47662882	966	966	966	966	0
96	20250304	173700	47662882	966	966	966	966	0
97	20250304	173600	47662882	966	966	966	966	0
98	20250304	173500	47662882	966	966	966	966	0
99	20250304	173400	47662882	966	966	966	966	0
100	20250304	173300	47662882	966	966	966	966	0
101	20250304	173200	47662882	966	966	966	966	0
102	20250304	173100	47662882	966	966	966	966	0
103	20250304	173000	47662882	966	966	966	966	0
104	20250304	172900	47662882	966	966	966	966	0
105	20250304	172800	47662882	966	966	966	966	0
106	20250304	172700	47662882	966	966	966	966	0
107	20250304	172600	47662882	966	966	966	966	0
108	20250304	172500	47662882	966	966	966	966	0
109	20250304	172400	47662882	966	966	966	966	0
110	20250304	172300	47662882	966	966	966	966	0
111	20250304	172200	47662882	966	966	966	966	0
112	20250304	172100	47662882	966	966	966	966	0
113	20250304	172000	47662882	966	966	966	966	0
114	20250304	171900	47662882	966	966	966	966	0
115	20250304	171800	47662882	966	966	966	966	0
116	20250304	171700	47662882	966	966	966	966	0
117	20250304	171600	47662882	966	966	966	966	0
118	20250304	171500	47662882	966	966	966	966	0
119	20250304	171400	47662882	966	966	966	966	0
120	20250304	171300	47662882	966	966	966	966	0
121	20250304	171200	47662882	966	966	966	966	0
122	20250304	171100	47662882	966	966	966	966	1746
123	20250304	171000	47662882	966	966	966	966	0
124	20250304	170900	47662882	966	966	966	966	0
125	20250304	170800	47662882	966	966	966	966	0
126	20250304	170700	47662882	966	966	966	966	0
127	20250304	170600	47662882	966	966	966	966	0
128	20250304	170500	47662882	966	966	966	966	0
129	20250304	170400	47662882	966	966	966	966	0
130	20250304	170300	47662882	966	966	966	966	0
131	20250304	170200	47662882	966	966	966	966	0
132	20250304	170100	47662882	966	966	966	966	0
133	20250304	170000	47662882	966	966	966	966	0
134	20250304	165900	47662882	966	966	966	966	0
135	20250304	165800	47662882	966	966	966	966	0
136	20250304	165700	47662882	966	966	966	966	0
137	20250304	165600	47662882	966	966	966	966	0
138	20250304	165500	47662882	966	966	966	966	0
139	20250304	165400	47662882	966	966	966	966	0
140	20250304	165300	47662882	966	966	966	966	0
141	20250304	165200	47662882	966	966	966	966	0
142	20250304	165100	47662882	966	966	966	966	0
143	20250304	165000	47662882	966	966	966	966	0
144	20250304	164900	47662882	966	966	966	966	0
145	20250304	164800	47662882	966	966	966	966	0
146	20250304	164700	47662882	966	966	966	966	0
147	20250304	164600	47662882	966	966	966	966	0
148	20250304	164500	47662882	966	966	966	966	0
149	20250304	164400	47662882	966	966	966	966	0
150	20250304	164300	47662882	966	966	966	966	0
151	20250304	164200	47662882	966	966	966	966	0
152	20250304	164100	47662882	966	966	966	966	1746
153	20250304	164000	47662882	966	966	966	966	0
154	20250304	163900	47662882	966	966	966	966	0
155	20250304	163800	47662882	966	966	966	966	0
156	20250304	163700	47662882	966	966	966	966	0
157	20250304	163600	47662882	966	966	966	966	0
158	20250304	163500	47662882	966	966	966	966	0
159	20250304	163400	47662882	966	966	966	966	0
160	20250304	163300	47662882	966	966	966	966	0
161	20250304	163200	47662882	966	966	966	966	0
162	20250304	163100	47662882	966	966	966	966	0
163	20250304	163000	47662882	966	966	966	966	0
164	20250304	162900	47662882	966	966	966	966	0
165	20250304	162800	47662882	966	966	966	966	0
166	20250304	162700	47662882	966	966	966	966	0
167	20250304	162600	47662882	966	966	966	966	0
168	20250304	162500	47662882	966	966	966	966	0
169	20250304	162400	47662882	966	966	966	966	0
170	20250304	162300	47662882	966	966	966	966	0
171	20250304	162200	47662882	966	966	966	966	0
172	20250304	162100	47662882	966	966	966	966	0
173	20250304	162000	47662882	966	966	966	966	0
174	20250304	161900	47662882	966	966	966	966	0
175	20250304	161800	47662882	966	966	966	966	0
176	20250304	161700	47662882	966	966	966	966	0
177	20250304	161600	47662882	966	966	966	966	0
178	20250304	161500	47662882	966	966	966	966	0
179	20250304	161400	47662882	966	966	966	966	0
180	20250304	161300	47662882	966	966	966	966	0
181	20250304	161200	47662882	966	966	966	966	0
182	20250304	161100	47662882	966	966	966	966	1746
183	20250304	161000	47662882	966	966	966	966	0
184	20250304	160900	47662882	966	966	966	966	0
185	20250304	160800	47662882	966	966	966	966	0
186	20250304	160700	47662882	966	966	966	966	0
187	20250304	160600	47662882	966	966	966	966	0
188	20250304	160500	47662882	966	966	966	966	0
189	20250304	160400	47662882	966	966	966	966	0
190	20250304	160300	47662882	966	966	966	966	0
191	20250304	160200	47662882	966	966	966	966	0
192	20250304	160100	47662882	966	966	966	966	0
193	20250304	160000	47662882	966	966	966	966	0
194	20250304	155900	47662882	966	966	966	966	0
195	20250304	155800	47662882	966	966	966	966	0
196	20250304	155700	47662882	966	966	966	966	0
197	20250304	155600	47662882	966	966	966	966	0
198	20250304	155500	47662882	966	966	966	966	0
199	20250304	155400	47662882	966	966	966	966	0
200	20250304	155300	47662882	966	966	966	966	0
201	20250304	155200	47662882	966	966	966	966	0
202	20250304	155100	47662882	966	966	966	966	0
203	20250304	155000	47662882	966	966	966	966	0
204	20250304	154900	47662882	966	966	966	966	0
205	20250304	154800	47662882	966	966	966	966	0
206	20250304	154700	47662882	966	966	966	966	0
207	20250304	154600	47662882	966	966	966	966	0
208	20250304	154500	47662882	966	966	966	966	0
209	20250304	154400	47662882	966	966	966	966	0
210	20250304	154300	47662882	966	966	966	966	0
211	20250304	154200	47662882	966	966	966	966	0
212	20250304	154100	47662882	966	966	966	966	1746
213	20250304	154000	47662882	966	966	966	966	0
214	20250304	153900	47662882	966	966	966	966	0
215	20250304	153800	47662882	966	966	966	966	0
216	20250304	153700	47662882	966	966	966	966	0
217	20250304	153600	47662882	966	966	966	966	0
218	20250304	153500	47662882	966	966	966	966	0
219	20250304	153400	47662882	966	966	966	966	0
220	20250304	153300	47662882	966	966	966	966	0
221	20250304	153200	47662882	966	966	966	966	0
222	20250304	153100	47662882	966	966	966	966	0
223	20250304	153000	47662882	966	966	966	966	1746
224	20250304	152900	45976246	966	966	966	966	0
225	20250304	152800	45976246	966	966	966	966	0
226	20250304	152700	45976246	966	966	966	966	0
227	20250304	152600	45976246	966	966	966	966	0
228	20250304	152500	45976246	966	966	966	966	0
229	20250304	152400	45976246	966	966	966	966	0
230	20250304	152300	45976246	966	966	966	966	0
231	20250304	152200	45976246	966	966	966	966	0
232	20250304	152100	45976246	966	966	966	966	0
233	20250304	152000	45976246	966	966	966	966	0
234	20250304	151900	45976246	966	966	966	965	1070
235	20250304	151800	44942839	967	967	967	967	2
236	20250304	151700	44940905	967	967	967	967	0
237	20250304	151600	44940905	967	967	967	967	0
238	20250304	151500	44940905	967	967	967	967	1
239	20250304	151400	44939938	967	967	967	967	20
240	20250304	151300	44920598	966	966	966	966	30
241	20250304	151200	44891618	967	967	967	967	0
242	20250304	151100	44891618	967	967	967	967	30
243	20250304	151000	44862608	966	966	966	966	40
244	20250304	150900	44823968	967	967	967	967	40
245	20250304	150800	44785288	967	967	967	967	0
246	20250304	150700	44785288	967	967	967	967	0
247	20250304	150600	44785288	967	967	967	967	0
248	20250304	150500	44785288	967	967	967	967	26
249	20250304	150400	44760146	966	966	966	966	0
250	20250304	150300	44760146	966	966	966	966	0
251	20250304	150200	44760146	966	966	966	966	0
252	20250304	150100	44760146	966	966	966	966	0
253	20250304	150000	44760146	966	966	966	966	0
254	20250304	145900	44760146	966	966	966	966	0
255	20250304	145800	44760146	966	966	966	966	0
256	20250304	145700	44760146	966	966	966	966	0
257	20250304	145600	44760146	966	966	966	966	0
258	20250304	145500	44760146	966	966	966	966	0
259	20250304	145400	44760146	966	966	966	966	0
260	20250304	145300	44760146	966	966	966	966	0
261	20250304	145200	44760146	966	966	966	966	0
262	20250304	145100	44760146	966	966	966	966	0
263	20250304	145000	44760146	966	966	966	966	0
264	20250304	144900	44760146	966	966	966	966	0
265	20250304	144800	44760146	966	966	966	966	0
266	20250304	144700	44760146	966	966	966	966	0
267	20250304	144600	44760146	966	966	966	966	0
268	20250304	144500	44760146	966	966	966	966	0
269	20250304	144400	44760146	966	966	966	966	0
270	20250304	144300	44760146	966	973	973	966	501
271	20250304	144200	44276173	966	967	967	966	1034
272	20250304	144100	43277325	967	967	967	967	0
273	20250304	144000	43277325	967	967	967	967	1
274	20250304	143900	43276358	966	966	966	966	0
275	20250304	143800	43276358	966	966	966	966	11
276	20250304	143700	43265732	966	966	966	966	0
277	20250304	143600	43265732	966	969	969	966	4084
278	20250304	143500	39317732	970	970	970	970	0
279	20250304	143400	39317732	970	970	970	970	0
280	20250304	143300	39317732	970	970	970	970	0
281	20250304	143200	39317732	970	970	970	970	516
282	20250304	143100	38817212	971	971	971	971	400
283	20250304	143000	38428812	973	973	973	973	0
284	20250304	142900	38428812	973	973	973	973	0
285	20250304	142800	38428812	973	973	973	973	3
286	20250304	142700	38425893	975	975	975	975	0
287	20250304	142600	38425893	975	975	975	975	0
288	20250304	142500	38425893	975	975	975	975	0
289	20250304	142400	38425893	975	975	975	975	0
290	20250304	142300	38425893	975	975	975	975	0
291	20250304	142200	38425893	975	975	975	975	0
292	20250304	142100	38425893	975	975	975	975	0
293	20250304	142000	38425893	975	975	975	975	0
294	20250304	141900	38425893	975	975	975	975	0
295	20250304	141800	38425893	975	975	975	975	1
296	20250304	141700	38424918	970	970	970	970	5
297	20250304	141600	38420068	978	978	978	978	0
298	20250304	141500	38420068	978	978	978	978	0
299	20250304	141400	38420068	978	976	978	976	25
300	20250304	141300	38395666	976	976	976	976	0
301	20250304	141200	38395666	976	976	976	976	0
302	20250304	141100	38395666	976	976	976	976	0
303	20250304	141000	38395666	976	976	976	976	0
304	20250304	140900	38395666	976	976	976	976	1
305	20250304	140800	38394690	970	970	970	970	0
306	20250304	140700	38394690	970	970	970	970	0
307	20250304	140600	38394690	970	970	970	970	6
308	20250304	140500	38388870	976	976	976	976	1
309	20250304	140400	38387894	970	970	970	970	5
310	20250304	140300	38383044	978	978	978	978	0
311	20250304	140200	38383044	978	978	978	978	0
312	20250304	140100	38383044	978	978	978	978	0
313	20250304	140000	38383044	978	978	978	978	0
314	20250304	135900	38383044	978	978	978	978	0
315	20250304	135800	38383044	978	978	978	978	0
316	20250304	135700	38383044	978	978	978	978	0
317	20250304	135600	38383044	978	978	978	978	0
318	20250304	135500	38383044	978	978	978	978	0
319	20250304	135400	38383044	978	978	978	978	0
320	20250304	135300	38383044	978	978	978	978	0
321	20250304	135200	38383044	978	978	978	978	0
322	20250304	135100	38383044	978	978	978	978	0
323	20250304	135000	38383044	978	978	978	978	0
324	20250304	134900	38383044	978	978	978	978	0
325	20250304	134800	38383044	978	974	978	974	47
326	20250304	134700	38337262	969	969	969	969	0
327	20250304	134600	38337262	969	969	969	969	0
328	20250304	134500	38337262	969	969	969	969	0
329	20250304	134400	38337262	969	969	969	969	0
330	20250304	134300	38337262	969	969	969	969	0
331	20250304	134200	38337262	969	969	969	969	0
332	20250304	134100	38337262	969	969	969	969	0
333	20250304	134000	38337262	969	969	969	969	0
334	20250304	133900	38337262	969	969	969	969	184
335	20250304	133800	38158966	970	970	970	970	0
336	20250304	133700	38158966	970	970	970	970	11
337	20250304	133600	38148296	972	972	972	972	0
338	20250304	133500	38148296	972	972	972	972	27
339	20250304	133400	38122052	973	973	973	973	0
340	20250304	133300	38122052	973	973	973	973	7
341	20250304	133200	38115241	973	973	973	973	3
342	20250304	133100	38112322	974	974	974	974	13
343	20250304	133000	38099660	974	974	974	974	0
344	20250304	132900	38099660	974	974	974	974	0
345	20250304	132800	38099660	974	974	974	974	0
346	20250304	132700	38099660	974	974	974	974	0
347	20250304	132600	38099660	974	974	974	974	54
348	20250304	132500	38047064	974	974	974	974	0
349	20250304	132400	38047064	974	974	974	974	0
350	20250304	132300	38047064	974	974	974	974	0
351	20250304	132200	38047064	974	974	974	974	0
352	20250304	132100	38047064	974	974	974	974	0
353	20250304	132000	38047064	974	974	974	974	0
354	20250304	131900	38047064	974	974	974	974	0
355	20250304	131800	38047064	974	974	974	974	0
356	20250304	131700	38047064	974	974	974	974	1
357	20250304	131600	38046090	974	974	974	974	5
358	20250304	131500	38041220	978	978	978	978	0
359	20250304	131400	38041220	978	978	978	978	0
360	20250304	131300	38041220	978	978	978	978	4
361	20250304	131200	38037308	978	977	978	977	700
362	20250304	131100	37352753	978	978	978	978	0
363	20250304	131000	37352753	978	977	978	977	4
364	20250304	130900	37348844	977	977	977	977	0
365	20250304	130800	37348844	977	977	977	977	0
366	20250304	130700	37348844	977	977	977	977	0
367	20250304	130600	37348844	977	977	977	973	41
368	20250304	130500	37308909	977	977	977	977	2
369	20250304	130400	37306955	977	977	977	977	0
370	20250304	130300	37306955	977	977	977	977	0
371	20250304	130200	37306955	977	977	977	977	0
372	20250304	130100	37306955	977	977	977	977	0
373	20250304	130000	37306955	977	977	977	977	0
374	20250304	125900	37306955	977	977	977	977	0
375	20250304	125800	37306955	977	977	977	977	0
376	20250304	125700	37306955	977	977	977	977	0
377	20250304	125600	37306955	977	977	977	977	0
378	20250304	125500	37306955	977	977	977	977	0
379	20250304	125400	37306955	977	977	977	977	100
380	20250304	125300	37209255	977	977	977	977	1
381	20250304	125200	37208278	973	973	973	973	0
382	20250304	125100	37208278	973	977	977	973	6
383	20250304	125000	37202436	973	973	973	973	1994
384	20250304	124900	35262274	973	973	973	973	0
385	20250304	124800	35262274	973	973	973	973	0
386	20250304	124700	35262274	973	973	973	973	0
387	20250304	124600	35262274	973	976	977	973	464
388	20250304	124500	34809132	976	976	976	976	0
389	20250304	124400	34809132	976	973	976	973	63
390	20250304	124300	34747740	977	977	977	977	0
391	20250304	124200	34747740	977	977	977	977	0
392	20250304	124100	34747740	977	977	977	977	0
393	20250304	124000	34747740	977	977	977	977	0
394	20250304	123900	34747740	977	977	977	977	0
395	20250304	123800	34747740	977	977	977	977	0
396	20250304	123700	34747740	977	977	977	977	0
397	20250304	123600	34747740	977	977	977	977	0
398	20250304	123500	34747740	977	977	977	977	0
399	20250304	123400	34747740	977	977	977	977	0
400	20250304	123300	34747740	977	977	977	977	0
401	20250304	123200	34747740	977	977	977	977	0
402	20250304	123100	34747740	977	977	977	977	0
403	20250304	123000	34747740	977	977	977	977	0
404	20250304	122900	34747740	977	977	977	977	0
405	20250304	122800	34747740	977	977	977	977	0
406	20250304	122700	34747740	977	977	977	977	0
407	20250304	122600	34747740	977	977	977	977	0
408	20250304	122500	34747740	977	977	977	977	1
409	20250304	122400	34746763	972	972	972	972	0
410	20250304	122300	34746763	972	972	972	972	0
411	20250304	122200	34746763	972	972	972	972	0
412	20250304	122100	34746763	972	972	972	972	0
413	20250304	122000	34746763	972	972	972	972	0
414	20250304	121900	34746763	972	972	972	972	0
415	20250304	121800	34746763	972	972	972	972	2
416	20250304	121700	34744819	972	972	972	972	0
417	20250304	121600	34744819	972	972	972	972	0
418	20250304	121500	34744819	972	972	972	972	0
419	20250304	121400	34744819	972	972	972	972	0
420	20250304	121300	34744819	972	972	972	972	20
421	20250304	121200	34725379	972	972	972	972	0
422	20250304	121100	34725379	972	972	972	972	0
423	20250304	121000	34725379	972	972	972	972	0
424	20250304	120900	34725379	972	972	972	972	0
425	20250304	120800	34725379	972	972	972	972	0
426	20250304	120700	34725379	972	972	972	972	5
427	20250304	120600	34720519	972	972	972	972	0
428	20250304	120500	34720519	972	972	972	972	0
429	20250304	120400	34720519	972	972	972	972	12
430	20250304	120300	34708855	977	977	977	977	1
431	20250304	120200	34707878	977	977	977	977	0
432	20250304	120100	34707878	977	977	977	977	10
433	20250304	120000	34698108	977	977	977	977	0
434	20250304	115900	34698108	977	977	977	977	0
435	20250304	115800	34698108	977	977	977	977	0
436	20250304	115700	34698108	977	977	977	977	0
437	20250304	115600	34698108	977	977	977	977	0
438	20250304	115500	34698108	977	977	977	977	0
439	20250304	115400	34698108	977	977	977	977	0
440	20250304	115300	34698108	977	977	977	977	0
441	20250304	115200	34698108	977	977	977	977	0
442	20250304	115100	34698108	977	977	977	977	0
443	20250304	115000	34698108	977	977	977	977	0
444	20250304	114900	34698108	977	977	977	977	0
445	20250304	114800	34698108	977	977	977	977	0
446	20250304	114700	34698108	977	977	977	977	0
447	20250304	114600	34698108	977	977	977	977	0
448	20250304	114500	34698108	977	977	977	977	0
449	20250304	114400	34698108	977	977	977	977	0
450	20250304	114300	34698108	977	977	977	977	0
451	20250304	114200	34698108	977	977	977	977	0
452	20250304	114100	34698108	977	977	977	977	0
453	20250304	114000	34698108	977	977	977	977	0
454	20250304	113900	34698108	977	977	977	977	0
455	20250304	113800	34698108	977	977	977	977	0
456	20250304	113700	34698108	977	977	977	977	0
457	20250304	113600	34698108	977	977	977	977	0
458	20250304	113500	34698108	977	975	977	975	36
459	20250304	113400	34662990	975	975	975	975	0
460	20250304	113300	34662990	975	975	975	975	0
461	20250304	113200	34662990	975	975	975	975	1
462	20250304	113100	34662015	972	972	972	972	100
463	20250304	113000	34564815	972	972	972	972	340
464	20250304	112900	34234335	972	972	972	972	0
465	20250304	112800	34234335	972	972	972	972	0
466	20250304	112700	34234335	972	972	972	972	0
467	20250304	112600	34234335	972	972	972	972	0
468	20250304	112500	34234335	972	972	972	972	0
469	20250304	112400	34234335	972	972	972	972	0
470	20250304	112300	34234335	972	972	972	972	0
471	20250304	112200	34234335	972	972	972	972	0
472	20250304	112100	34234335	972	972	972	972	100
473	20250304	112000	34137135	972	972	972	972	21
474	20250304	111900	34116723	972	970	972	970	556
475	20250304	111800	33576353	970	970	970	970	14
476	20250304	111700	33562773	970	970	970	970	0
477	20250304	111600	33562773	970	970	970	970	0
478	20250304	111500	33562773	970	970	970	970	0
479	20250304	111400	33562773	970	970	970	970	0
480	20250304	111300	33562773	970	970	970	970	0
481	20250304	111200	33562773	970	970	970	970	0
482	20250304	111100	33562773	970	966	970	966	61
483	20250304	111000	33503843	972	972	972	972	0
484	20250304	110900	33503843	972	972	972	972	0
485	20250304	110800	33503843	972	972	972	972	0
486	20250304	110700	33503843	972	972	972	972	0
487	20250304	110600	33503843	972	972	972	972	0
488	20250304	110500	33503843	972	972	972	972	0
489	20250304	110400	33503843	972	972	972	966	80
490	20250304	110300	33426350	972	972	972	972	0
491	20250304	110200	33426350	972	972	972	972	0
492	20250304	110100	33426350	972	972	972	972	0
493	20250304	110000	33426350	972	972	972	972	0
494	20250304	105900	33426350	972	972	972	972	0
495	20250304	105800	33426350	972	972	972	972	0
496	20250304	105700	33426350	972	972	972	972	0
497	20250304	105600	33426350	972	972	972	972	0
498	20250304	105500	33426350	972	972	972	972	0
499	20250304	105400	33426350	972	972	972	972	46
500	20250304	105300	33381638	966	966	966	966	1
501	20250304	105200	33380672	966	966	966	966	0
502	20250304	105100	33380672	966	966	966	966	10
503	20250304	105000	33371012	966	966	966	966	12
504	20250304	104900	33359420	975	975	975	975	0
505	20250304	104800	33359420	975	975	975	975	0
506	20250304	104700	33359420	975	975	975	975	0
507	20250304	104600	33359420	975	975	975	975	0
508	20250304	104500	33359420	975	975	975	975	0
509	20250304	104400	33359420	975	975	975	975	0
510	20250304	104300	33359420	975	975	975	975	1
511	20250304	104200	33358445	966	966	966	966	1
512	20250304	104100	33357479	966	968	968	966	9
513	20250304	104000	33348779	968	968	968	968	1019
514	20250304	103900	32362387	968	966	968	966	151
515	20250304	103800	32216290	967	968	968	967	223
516	20250304	103700	32000431	968	968	968	968	0
517	20250304	103600	32000431	968	968	968	968	173
518	20250304	103500	31832967	968	968	968	968	0
519	20250304	103400	31832967	968	968	968	968	0
520	20250304	103300	31832967	968	968	968	968	0
521	20250304	103200	31832967	968	968	968	968	50
522	20250304	103100	31784567	968	968	968	968	8
523	20250304	103000	31776823	977	977	977	977	8
524	20250304	102900	31769007	977	977	977	977	4
525	20250304	102800	31765099	977	977	977	977	4
526	20250304	102700	31761191	968	968	968	968	4
527	20250304	102600	31757319	977	978	978	968	1808
528	20250304	102500	30005082	978	978	978	978	0
529	20250304	102400	30005082	978	978	978	978	0
530	20250304	102300	30005082	978	978	978	978	0
531	20250304	102200	30005082	978	978	978	978	0
532	20250304	102100	30005082	978	978	978	978	2
533	20250304	102000	30003126	972	972	972	972	63
534	20250304	101900	29941890	978	978	978	978	0
535	20250304	101800	29941890	978	978	978	978	0
536	20250304	101700	29941890	978	978	978	978	0
537	20250304	101600	29941890	978	978	978	978	0
538	20250304	101500	29941890	978	971	978	971	800
539	20250304	101400	29165083	971	971	971	971	1
540	20250304	101300	29164112	971	971	971	971	0
541	20250304	101200	29164112	971	971	971	971	0
542	20250304	101100	29164112	971	971	971	971	0
543	20250304	101000	29164112	971	969	971	969	110
544	20250304	100900	29057520	963	963	963	963	0
545	20250304	100800	29057520	963	964	964	963	1101
546	20250304	100700	27996356	963	963	963	963	0
547	20250304	100600	27996356	963	966	966	963	2497
548	20250304	100500	25588790	969	969	969	969	0
549	20250304	100400	25588790	969	969	969	969	1
550	20250304	100300	25587821	969	969	969	969	0
551	20250304	100200	25587821	969	966	969	966	2
552	20250304	100100	25585886	967	969	969	967	347
553	20250304	100000	25250242	970	970	970	970	0
554	20250304	095900	25250242	970	970	970	970	0
555	20250304	095800	25250242	970	970	970	970	0
556	20250304	095700	25250242	970	970	970	970	2
557	20250304	095600	25248302	970	970	970	970	2
558	20250304	095500	25246362	970	970	970	970	0
559	20250304	095400	25246362	970	970	970	970	4
560	20250304	095300	25242482	970	971	971	970	26
561	20250304	095200	25217237	971	969	971	969	43
562	20250304	095100	25175564	971	971	971	971	0
563	20250304	095000	25175564	971	971	971	971	0
564	20250304	094900	25175564	971	971	971	971	0
565	20250304	094800	25175564	971	971	971	971	2
566	20250304	094700	25173622	971	971	971	971	26
567	20250304	094600	25148376	971	971	971	971	1
568	20250304	094500	25147405	971	971	971	971	0
569	20250304	094400	25147405	971	971	971	971	0
570	20250304	094300	25147405	971	971	971	971	0
571	20250304	094200	25147405	971	971	971	971	1
572	20250304	094100	25146434	972	972	972	972	0
573	20250304	094000	25146434	972	972	972	972	0
574	20250304	093900	25146434	972	972	972	972	0
575	20250304	093800	25146434	972	972	972	972	526
576	20250304	093700	24635162	972	972	972	972	0
577	20250304	093600	24635162	972	972	972	972	0
578	20250304	093500	24635162	972	972	972	972	0
579	20250304	093400	24635162	972	972	972	972	0
580	20250304	093300	24635162	972	972	972	972	60
581	20250304	093200	24576842	972	973	973	972	281
582	20250304	093100	24303544	975	975	975	975	0
583	20250304	093000	24303544	975	975	975	975	28
584	20250304	092900	24276244	980	976	980	976	513
585	20250304	092800	23775504	980	981	981	980	1269
586	20250304	092700	22531834	984	984	984	984	118
587	20250304	092600	22415722	984	984	984	984	892
588	20250304	092500	21537994	984	981	984	981	250
589	20250304	092400	21292144	985	985	985	985	0
590	20250304	092300	21292144	985	985	985	985	1017
591	20250304	092200	20290399	985	985	985	985	800
592	20250304	092100	19502399	985	984	985	984	25
593	20250304	092000	19477798	984	984	984	984	5
594	20250304	091900	19472878	975	975	975	975	0
595	20250304	091800	19472878	975	975	975	975	0
596	20250304	091700	19472878	975	975	975	975	0
597	20250304	091600	19472878	975	975	975	975	452
598	20250304	091500	19032178	975	975	975	975	0
599	20250304	091400	19032178	975	975	975	975	0
600	20250304	091300	19032178	975	979	979	975	123
601	20250304	091200	18911973	979	974	979	974	1001
602	20250304	091100	17936989	973	973	973	973	1019
603	20250304	091000	16945502	973	974	974	973	2178
604	20250304	090900	14825817	978	978	978	978	169
605	20250304	090800	14660535	989	989	989	989	0
606	20250304	090700	14660535	989	996	996	980	43
607	20250304	090600	14617899	997	997	999	996	3519
608	20250304	090500	11107041	1000	979	1000	970	6236
609	20250304	090400	4902274	980	978	980	978	362
610	20250304	090300	4547686	980	980	980	980	1
611	20250304	090200	4546706	964	964	998	964	4434
612	20250304	090100	227300	967	967	967	967	0
613	20250304	090000	227300	967	963	967	963	236