KissMeData/322780/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212600	84365534	948	948	948	948	1219
3	20250304	212500	84365534	948	948	948	948	0
4	20250304	212400	84365534	948	948	948	948	0
5	20250304	212300	84365534	948	948	948	948	0
6	20250304	212200	84365534	948	948	948	948	0
7	20250304	212100	84365534	948	948	948	948	0
8	20250304	212000	84365534	948	948	948	948	0
9	20250304	211900	84365534	948	948	948	948	0
10	20250304	211800	84365534	948	948	948	948	0
11	20250304	211700	84365534	948	948	948	948	0
12	20250304	211600	84365534	948	948	948	948	0
13	20250304	211500	84365534	948	948	948	948	0
14	20250304	211400	84365534	948	948	948	948	0
15	20250304	211300	84365534	948	948	948	948	0
16	20250304	211200	84365534	948	948	948	948	0
17	20250304	211100	84365534	948	948	948	948	0
18	20250304	211000	84365534	948	948	948	948	0
19	20250304	210900	84365534	948	948	948	948	0
20	20250304	210800	84365534	948	948	948	948	0
21	20250304	210700	84365534	948	948	948	948	0
22	20250304	210600	84365534	948	948	948	948	0
23	20250304	210500	84365534	948	948	948	948	0
24	20250304	210400	84365534	948	948	948	948	0
25	20250304	210300	84365534	948	948	948	948	0
26	20250304	210200	84365534	948	948	948	948	0
27	20250304	210100	84365534	948	948	948	948	0
28	20250304	210000	84365534	948	948	948	948	0
29	20250304	205900	84365534	948	948	948	948	0
30	20250304	205800	84365534	948	948	948	948	0
31	20250304	205700	84365534	948	948	948	948	0
32	20250304	205600	84365534	948	948	948	948	1219
33	20250304	205500	84365534	948	948	948	948	0
34	20250304	205400	84365534	948	948	948	948	0
35	20250304	205300	84365534	948	948	948	948	0
36	20250304	205200	84365534	948	948	948	948	0
37	20250304	205100	84365534	948	948	948	948	0
38	20250304	205000	84365534	948	948	948	948	0
39	20250304	204900	84365534	948	948	948	948	0
40	20250304	204800	84365534	948	948	948	948	0
41	20250304	204700	84365534	948	948	948	948	0
42	20250304	204600	84365534	948	948	948	948	0
43	20250304	204500	84365534	948	948	948	948	0
44	20250304	204400	84365534	948	948	948	948	0
45	20250304	204300	84365534	948	948	948	948	0
46	20250304	204200	84365534	948	948	948	948	0
47	20250304	204100	84365534	948	948	948	948	0
48	20250304	204000	84365534	948	948	948	948	0
49	20250304	203900	84365534	948	948	948	948	0
50	20250304	203800	84365534	948	948	948	948	0
51	20250304	203700	84365534	948	948	948	948	0
52	20250304	203600	84365534	948	948	948	948	0
53	20250304	203500	84365534	948	948	948	948	0
54	20250304	203400	84365534	948	948	948	948	0
55	20250304	203300	84365534	948	948	948	948	0
56	20250304	203200	84365534	948	948	948	948	0
57	20250304	203100	84365534	948	948	948	948	0
58	20250304	203000	84365534	948	948	948	948	0
59	20250304	202900	84365534	948	948	948	948	0
60	20250304	202800	84365534	948	948	948	948	0
61	20250304	202700	84365534	948	948	948	948	0
62	20250304	202600	84365534	948	948	948	948	1219
63	20250304	202500	84365534	948	948	948	948	0
64	20250304	202400	84365534	948	948	948	948	0
65	20250304	202300	84365534	948	948	948	948	0
66	20250304	202200	84365534	948	948	948	948	0
67	20250304	202100	84365534	948	948	948	948	0
68	20250304	202000	84365534	948	948	948	948	0
69	20250304	201900	84365534	948	948	948	948	0
70	20250304	201800	84365534	948	948	948	948	0
71	20250304	201700	84365534	948	948	948	948	0
72	20250304	201600	84365534	948	948	948	948	0
73	20250304	201500	84365534	948	948	948	948	0
74	20250304	201400	84365534	948	948	948	948	0
75	20250304	201300	84365534	948	948	948	948	0
76	20250304	201200	84365534	948	948	948	948	0
77	20250304	201100	84365534	948	948	948	948	0
78	20250304	201000	84365534	948	948	948	948	0
79	20250304	200900	84365534	948	948	948	948	0
80	20250304	200800	84365534	948	948	948	948	0
81	20250304	200700	84365534	948	948	948	948	0
82	20250304	200600	84365534	948	948	948	948	0
83	20250304	200500	84365534	948	948	948	948	0
84	20250304	200400	84365534	948	948	948	948	0
85	20250304	200300	84365534	948	948	948	948	0
86	20250304	200200	84365534	948	948	948	948	0
87	20250304	200100	84365534	948	948	948	948	0
88	20250304	200000	84365534	948	948	948	948	0
89	20250304	195900	84365534	948	948	948	948	0
90	20250304	195800	84365534	948	948	948	948	0
91	20250304	195700	84365534	948	948	948	948	0
92	20250304	195600	84365534	948	948	948	948	1219
93	20250304	195500	84365534	948	948	948	948	0
94	20250304	195400	84365534	948	948	948	948	0
95	20250304	195300	84365534	948	948	948	948	0
96	20250304	195200	84365534	948	948	948	948	0
97	20250304	195100	84365534	948	948	948	948	0
98	20250304	195000	84365534	948	948	948	948	0
99	20250304	194900	84365534	948	948	948	948	0
100	20250304	194800	84365534	948	948	948	948	0
101	20250304	194700	84365534	948	948	948	948	0
102	20250304	194600	84365534	948	948	948	948	0
103	20250304	194500	84365534	948	948	948	948	0
104	20250304	194400	84365534	948	948	948	948	0
105	20250304	194300	84365534	948	948	948	948	0
106	20250304	194200	84365534	948	948	948	948	0
107	20250304	194100	84365534	948	948	948	948	0
108	20250304	194000	84365534	948	948	948	948	0
109	20250304	193900	84365534	948	948	948	948	0
110	20250304	193800	84365534	948	948	948	948	0
111	20250304	193700	84365534	948	948	948	948	0
112	20250304	193600	84365534	948	948	948	948	0
113	20250304	193500	84365534	948	948	948	948	0
114	20250304	193400	84365534	948	948	948	948	0
115	20250304	193300	84365534	948	948	948	948	0
116	20250304	193200	84365534	948	948	948	948	0
117	20250304	193100	84365534	948	948	948	948	0
118	20250304	193000	84365534	948	948	948	948	0
119	20250304	192900	84365534	948	948	948	948	0
120	20250304	192800	84365534	948	948	948	948	0
121	20250304	192700	84365534	948	948	948	948	0
122	20250304	192600	84365534	948	948	948	948	1219
123	20250304	192500	84365534	948	948	948	948	0
124	20250304	192400	84365534	948	948	948	948	0
125	20250304	192300	84365534	948	948	948	948	0
126	20250304	192200	84365534	948	948	948	948	0
127	20250304	192100	84365534	948	948	948	948	0
128	20250304	192000	84365534	948	948	948	948	0
129	20250304	191900	84365534	948	948	948	948	0
130	20250304	191800	84365534	948	948	948	948	0
131	20250304	191700	84365534	948	948	948	948	0
132	20250304	191600	84365534	948	948	948	948	0
133	20250304	191500	84365534	948	948	948	948	0
134	20250304	191400	84365534	948	948	948	948	0
135	20250304	191300	84365534	948	948	948	948	0
136	20250304	191200	84365534	948	948	948	948	0
137	20250304	191100	84365534	948	948	948	948	0
138	20250304	191000	84365534	948	948	948	948	0
139	20250304	190900	84365534	948	948	948	948	0
140	20250304	190800	84365534	948	948	948	948	0
141	20250304	190700	84365534	948	948	948	948	0
142	20250304	190600	84365534	948	948	948	948	0
143	20250304	190500	84365534	948	948	948	948	0
144	20250304	190400	84365534	948	948	948	948	0
145	20250304	190300	84365534	948	948	948	948	0
146	20250304	190200	84365534	948	948	948	948	0
147	20250304	190100	84365534	948	948	948	948	0
148	20250304	190000	84365534	948	948	948	948	0
149	20250304	185900	84365534	948	948	948	948	0
150	20250304	185800	84365534	948	948	948	948	0
151	20250304	185700	84365534	948	948	948	948	0
152	20250304	185600	84365534	948	948	948	948	1219
153	20250304	185500	84365534	948	948	948	948	0
154	20250304	185400	84365534	948	948	948	948	0
155	20250304	185300	84365534	948	948	948	948	0
156	20250304	185200	84365534	948	948	948	948	0
157	20250304	185100	84365534	948	948	948	948	0
158	20250304	185000	84365534	948	948	948	948	0
159	20250304	184900	84365534	948	948	948	948	0
160	20250304	184800	84365534	948	948	948	948	0
161	20250304	184700	84365534	948	948	948	948	0
162	20250304	184600	84365534	948	948	948	948	0
163	20250304	184500	84365534	948	948	948	948	0
164	20250304	184400	84365534	948	948	948	948	0
165	20250304	184300	84365534	948	948	948	948	0
166	20250304	184200	84365534	948	948	948	948	0
167	20250304	184100	84365534	948	948	948	948	0
168	20250304	184000	84365534	948	948	948	948	0
169	20250304	183900	84365534	948	948	948	948	0
170	20250304	183800	84365534	948	948	948	948	0
171	20250304	183700	84365534	948	948	948	948	0
172	20250304	183600	84365534	948	948	948	948	0
173	20250304	183500	84365534	948	948	948	948	0
174	20250304	183400	84365534	948	948	948	948	0
175	20250304	183300	84365534	948	948	948	948	0
176	20250304	183200	84365534	948	948	948	948	0
177	20250304	183100	84365534	948	948	948	948	0
178	20250304	183000	84365534	948	948	948	948	0
179	20250304	182900	84365534	948	948	948	948	0
180	20250304	182800	84365534	948	948	948	948	0
181	20250304	182700	84365534	948	948	948	948	0
182	20250304	182600	84365534	948	948	948	948	1219
183	20250304	182500	84365534	948	948	948	948	0
184	20250304	182400	84365534	948	948	948	948	0
185	20250304	182300	84365534	948	948	948	948	0
186	20250304	182200	84365534	948	948	948	948	0
187	20250304	182100	84365534	948	948	948	948	0
188	20250304	182000	84365534	948	948	948	948	0
189	20250304	181900	84365534	948	948	948	948	0
190	20250304	181800	84365534	948	948	948	948	0
191	20250304	181700	84365534	948	948	948	948	0
192	20250304	181600	84365534	948	948	948	948	0
193	20250304	181500	84365534	948	948	948	948	0
194	20250304	181400	84365534	948	948	948	948	0
195	20250304	181300	84365534	948	948	948	948	0
196	20250304	181200	84365534	948	948	948	948	0
197	20250304	181100	84365534	948	948	948	948	0
198	20250304	181000	84365534	948	948	948	948	0
199	20250304	180900	84365534	948	948	948	948	0
200	20250304	180800	84365534	948	948	948	948	0
201	20250304	180700	84365534	948	948	948	948	0
202	20250304	180600	84365534	948	948	948	948	0
203	20250304	180500	84365534	948	948	948	948	0
204	20250304	180400	84365534	948	948	948	948	0
205	20250304	180300	84365534	948	948	948	948	0
206	20250304	180200	84365534	948	948	948	948	0
207	20250304	180100	84365534	948	948	948	948	0
208	20250304	180000	84365534	948	948	948	948	0
209	20250304	175900	84365534	948	948	948	948	0
210	20250304	175800	84365534	948	948	948	948	0
211	20250304	175700	84365534	948	948	948	948	0
212	20250304	175600	84365534	948	948	948	948	1219
213	20250304	175500	84365534	948	948	948	948	0
214	20250304	175400	84365534	948	948	948	948	0
215	20250304	175300	84365534	948	948	948	948	0
216	20250304	175200	84365534	948	948	948	948	0
217	20250304	175100	84365534	948	948	948	948	0
218	20250304	175000	84365534	948	948	948	948	0
219	20250304	174900	84365534	948	948	948	948	0
220	20250304	174800	84365534	948	948	948	948	0
221	20250304	174700	84365534	948	948	948	948	0
222	20250304	174600	84365534	948	948	948	948	0
223	20250304	174500	84365534	948	948	948	948	0
224	20250304	174400	84365534	948	948	948	948	0
225	20250304	174300	84365534	948	948	948	948	0
226	20250304	174200	84365534	948	948	948	948	0
227	20250304	174100	84365534	948	948	948	948	0
228	20250304	174000	84365534	948	948	948	948	0
229	20250304	173900	84365534	948	948	948	948	0
230	20250304	173800	84365534	948	948	948	948	0
231	20250304	173700	84365534	948	948	948	948	0
232	20250304	173600	84365534	948	948	948	948	0
233	20250304	173500	84365534	948	948	948	948	0
234	20250304	173400	84365534	948	948	948	948	0
235	20250304	173300	84365534	948	948	948	948	0
236	20250304	173200	84365534	948	948	948	948	0
237	20250304	173100	84365534	948	948	948	948	0
238	20250304	173000	84365534	948	948	948	948	0
239	20250304	172900	84365534	948	948	948	948	0
240	20250304	172800	84365534	948	948	948	948	0
241	20250304	172700	84365534	948	948	948	948	0
242	20250304	172600	84365534	948	948	948	948	1219
243	20250304	172500	84365534	948	948	948	948	0
244	20250304	172400	84365534	948	948	948	948	0
245	20250304	172300	84365534	948	948	948	948	0
246	20250304	172200	84365534	948	948	948	948	0
247	20250304	172100	84365534	948	948	948	948	0
248	20250304	172000	84365534	948	948	948	948	0
249	20250304	171900	84365534	948	948	948	948	0
250	20250304	171800	84365534	948	948	948	948	0
251	20250304	171700	84365534	948	948	948	948	0
252	20250304	171600	84365534	948	948	948	948	0
253	20250304	171500	84365534	948	948	948	948	0
254	20250304	171400	84365534	948	948	948	948	0
255	20250304	171300	84365534	948	948	948	948	0
256	20250304	171200	84365534	948	948	948	948	0
257	20250304	171100	84365534	948	948	948	948	0
258	20250304	171000	84365534	948	948	948	948	0
259	20250304	170900	84365534	948	948	948	948	0
260	20250304	170800	84365534	948	948	948	948	0
261	20250304	170700	84365534	948	948	948	948	0
262	20250304	170600	84365534	948	948	948	948	0
263	20250304	170500	84365534	948	948	948	948	0
264	20250304	170400	84365534	948	948	948	948	0
265	20250304	170300	84365534	948	948	948	948	0
266	20250304	170200	84365534	948	948	948	948	0
267	20250304	170100	84365534	948	948	948	948	0
268	20250304	170000	84365534	948	948	948	948	0
269	20250304	165900	84365534	948	948	948	948	0
270	20250304	165800	84365534	948	948	948	948	0
271	20250304	165700	84365534	948	948	948	948	0
272	20250304	165600	84365534	948	948	948	948	1219
273	20250304	165500	84365534	948	948	948	948	0
274	20250304	165400	84365534	948	948	948	948	0
275	20250304	165300	84365534	948	948	948	948	0
276	20250304	165200	84365534	948	948	948	948	0
277	20250304	165100	84365534	948	948	948	948	0
278	20250304	165000	84365534	948	948	948	948	0
279	20250304	164900	84365534	948	948	948	948	0
280	20250304	164800	84365534	948	948	948	948	0
281	20250304	164700	84365534	948	948	948	948	0
282	20250304	164600	84365534	948	948	948	948	0
283	20250304	164500	84365534	948	948	948	948	0
284	20250304	164400	84365534	948	948	948	948	0
285	20250304	164300	84365534	948	948	948	948	0
286	20250304	164200	84365534	948	948	948	948	0
287	20250304	164100	84365534	948	948	948	948	0
288	20250304	164000	84365534	948	948	948	948	0
289	20250304	163900	84365534	948	948	948	948	0
290	20250304	163800	84365534	948	948	948	948	0
291	20250304	163700	84365534	948	948	948	948	0
292	20250304	163600	84365534	948	948	948	948	0
293	20250304	163500	84365534	948	948	948	948	0
294	20250304	163400	84365534	948	948	948	948	0
295	20250304	163300	84365534	948	948	948	948	0
296	20250304	163200	84365534	948	948	948	948	0
297	20250304	163100	84365534	948	948	948	948	0
298	20250304	163000	84365534	948	948	948	948	0
299	20250304	162900	84365534	948	948	948	948	0
300	20250304	162800	84365534	948	948	948	948	0
301	20250304	162700	84365534	948	948	948	948	0
302	20250304	162600	84365534	948	948	948	948	1219
303	20250304	162500	84365534	948	948	948	948	0
304	20250304	162400	84365534	948	948	948	948	0
305	20250304	162300	84365534	948	948	948	948	0
306	20250304	162200	84365534	948	948	948	948	0
307	20250304	162100	84365534	948	948	948	948	0
308	20250304	162000	84365534	948	948	948	948	0
309	20250304	161900	84365534	948	948	948	948	0
310	20250304	161800	84365534	948	948	948	948	0
311	20250304	161700	84365534	948	948	948	948	0
312	20250304	161600	84365534	948	948	948	948	0
313	20250304	161500	84365534	948	948	948	948	0
314	20250304	161400	84365534	948	948	948	948	0
315	20250304	161300	84365534	948	948	948	948	0
316	20250304	161200	84365534	948	948	948	948	0
317	20250304	161100	84365534	948	948	948	948	0
318	20250304	161000	84365534	948	948	948	948	0
319	20250304	160900	84365534	948	948	948	948	0
320	20250304	160800	84365534	948	948	948	948	0
321	20250304	160700	84365534	948	948	948	948	0
322	20250304	160600	84365534	948	948	948	948	0
323	20250304	160500	84365534	948	948	948	948	0
324	20250304	160400	84365534	948	948	948	948	0
325	20250304	160300	84365534	948	948	948	948	0
326	20250304	160200	84365534	948	948	948	948	0
327	20250304	160100	84365534	948	948	948	948	0
328	20250304	160000	84365534	948	948	948	948	0
329	20250304	155900	84365534	948	948	948	948	0
330	20250304	155800	84365534	948	948	948	948	0
331	20250304	155700	84365534	948	948	948	948	0
332	20250304	155600	84365534	948	948	948	948	1219
333	20250304	155500	84365534	948	948	948	948	0
334	20250304	155400	84365534	948	948	948	948	0
335	20250304	155300	84365534	948	948	948	948	0
336	20250304	155200	84365534	948	948	948	948	0
337	20250304	155100	84365534	948	948	948	948	0
338	20250304	155000	84365534	948	948	948	948	0
339	20250304	154900	84365534	948	948	948	948	0
340	20250304	154800	84365534	948	948	948	948	0
341	20250304	154700	84365534	948	948	948	948	0
342	20250304	154600	84365534	948	948	948	948	0
343	20250304	154500	84365534	948	948	948	948	0
344	20250304	154400	84365534	948	948	948	948	0
345	20250304	154300	84365534	948	948	948	948	0
346	20250304	154200	84365534	948	948	948	948	0
347	20250304	154100	84365534	948	948	948	948	0
348	20250304	154000	84365534	948	948	948	948	0
349	20250304	153900	84365534	948	948	948	948	0
350	20250304	153800	84365534	948	948	948	948	0
351	20250304	153700	84365534	948	948	948	948	0
352	20250304	153600	84365534	948	948	948	948	0
353	20250304	153500	84365534	948	948	948	948	0
354	20250304	153400	84365534	948	948	948	948	0
355	20250304	153300	84365534	948	948	948	948	0
356	20250304	153200	84365534	948	948	948	948	0
357	20250304	153100	84365534	948	948	948	948	0
358	20250304	153000	84365534	948	948	948	948	1219
359	20250304	152900	83209922	950	950	950	950	0
360	20250304	152800	83209922	950	950	950	950	0
361	20250304	152700	83209922	950	950	950	950	0
362	20250304	152600	83209922	950	950	950	950	0
363	20250304	152500	83209922	950	950	950	950	0
364	20250304	152400	83209922	950	950	950	950	0
365	20250304	152300	83209922	950	950	950	950	0
366	20250304	152200	83209922	950	950	950	950	0
367	20250304	152100	83209922	950	950	950	950	0
368	20250304	152000	83209922	950	950	950	950	0
369	20250304	151900	83209922	950	951	952	950	3044
370	20250304	151800	80317356	954	953	954	953	501
371	20250304	151700	79839902	953	952	953	951	309
372	20250304	151600	79545738	956	953	956	953	821
373	20250304	151500	78763316	956	953	956	953	25
374	20250304	151400	78739488	957	957	957	957	0
375	20250304	151300	78739488	957	957	957	957	0
376	20250304	151200	78739488	957	954	957	954	465
377	20250304	151100	78295875	957	957	957	957	0
378	20250304	151000	78295875	957	957	957	954	430
379	20250304	150900	77885649	955	955	955	955	50
380	20250304	150800	77837899	957	957	957	957	4
381	20250304	150700	77834071	956	956	956	956	0
382	20250304	150600	77834071	956	955	956	954	120
383	20250304	150500	77719523	955	955	955	955	39
384	20250304	150400	77682278	954	954	954	954	32
385	20250304	150300	77651750	954	954	954	954	53
386	20250304	150200	77601188	955	955	955	955	0
387	20250304	150100	77601188	955	955	955	955	0
388	20250304	150000	77601188	955	955	955	955	0
389	20250304	145900	77601188	955	954	955	954	37
390	20250304	145800	77565889	954	963	963	954	322
391	20250304	145700	77258225	960	959	960	956	3845
392	20250304	145600	73579088	956	956	956	956	0
393	20250304	145500	73579088	956	956	956	956	1061
394	20250304	145400	72564772	959	959	959	959	0
395	20250304	145300	72564772	959	959	959	959	0
396	20250304	145200	72564772	959	959	959	959	0
397	20250304	145100	72564772	959	959	959	959	1
398	20250304	145000	72563813	956	956	956	956	0
399	20250304	144900	72563813	956	956	956	956	0
400	20250304	144800	72563813	956	956	956	956	25
401	20250304	144700	72539913	959	959	959	959	0
402	20250304	144600	72539913	959	959	959	959	0
403	20250304	144500	72539913	959	959	959	959	100
404	20250304	144400	72444013	959	959	959	959	0
405	20250304	144300	72444013	959	959	959	959	1
406	20250304	144200	72443054	963	963	963	963	1
407	20250304	144100	72442091	958	956	958	956	1217
408	20250304	144000	71278629	956	956	956	956	1
409	20250304	143900	71277673	953	953	953	953	100
410	20250304	143800	71182373	953	953	953	953	130
411	20250304	143700	71058483	953	956	956	953	26
412	20250304	143600	71033702	955	955	955	955	0
413	20250304	143500	71033702	955	955	955	955	0
414	20250304	143400	71033702	955	953	955	953	3
415	20250304	143300	71030841	955	956	956	953	26
416	20250304	143200	71006023	956	956	956	953	8
417	20250304	143100	70998387	957	953	958	953	7
418	20250304	143000	70991707	960	954	960	953	301
419	20250304	142900	70704824	955	955	955	955	0
420	20250304	142800	70704824	955	955	955	955	954
421	20250304	142700	69793754	955	956	956	955	294
422	20250304	142600	69512789	956	956	956	956	0
423	20250304	142500	69512789	956	958	960	956	11
424	20250304	142400	69502253	959	959	959	959	2618
425	20250304	142300	66991591	965	965	965	965	0
426	20250304	142200	66991591	965	965	965	965	0
427	20250304	142100	66991591	965	965	965	965	0
428	20250304	142000	66991591	965	965	965	965	0
429	20250304	141900	66991591	965	965	965	965	0
430	20250304	141800	66991591	965	965	965	965	0
431	20250304	141700	66991591	965	965	965	965	0
432	20250304	141600	66991591	965	965	965	965	0
433	20250304	141500	66991591	965	965	965	965	0
434	20250304	141400	66991591	965	965	965	965	210
435	20250304	141300	66788941	965	965	965	965	0
436	20250304	141200	66788941	965	965	965	965	0
437	20250304	141100	66788941	965	965	965	965	0
438	20250304	141000	66788941	965	965	965	965	0
439	20250304	140900	66788941	965	965	965	965	1
440	20250304	140800	66787976	959	960	960	959	1000
441	20250304	140700	65828959	965	965	965	965	0
442	20250304	140600	65828959	965	965	965	965	0
443	20250304	140500	65828959	965	965	965	965	1
444	20250304	140400	65827994	960	960	960	960	869
445	20250304	140300	64993754	966	966	966	966	0
446	20250304	140200	64993754	966	966	966	966	0
447	20250304	140100	64993754	966	966	966	966	0
448	20250304	140000	64993754	966	966	966	966	0
449	20250304	135900	64993754	966	966	966	966	0
450	20250304	135800	64993754	966	966	966	966	0
451	20250304	135700	64993754	966	966	966	966	0
452	20250304	135600	64993754	966	966	966	966	0
453	20250304	135500	64993754	966	966	966	966	0
454	20250304	135400	64993754	966	966	966	966	0
455	20250304	135300	64993754	966	966	966	966	0
456	20250304	135200	64993754	966	966	966	966	0
457	20250304	135100	64993754	966	966	966	966	0
458	20250304	135000	64993754	966	966	966	966	0
459	20250304	134900	64993754	966	966	966	966	0
460	20250304	134800	64993754	966	966	966	966	0
461	20250304	134700	64993754	966	966	966	966	0
462	20250304	134600	64993754	966	966	966	966	0
463	20250304	134500	64993754	966	966	966	966	0
464	20250304	134400	64993754	966	966	966	966	0
465	20250304	134300	64993754	966	966	966	966	0
466	20250304	134200	64993754	966	966	966	966	0
467	20250304	134100	64993754	966	966	966	966	0
468	20250304	134000	64993754	966	966	966	966	0
469	20250304	133900	64993754	966	966	966	966	0
470	20250304	133800	64993754	966	966	966	966	2
471	20250304	133700	64991822	966	961	966	960	5
472	20250304	133600	64987015	961	961	961	961	0
473	20250304	133500	64987015	961	961	961	961	99
474	20250304	133400	64891876	961	961	961	961	0
475	20250304	133300	64891876	961	961	961	961	0
476	20250304	133200	64891876	961	961	961	961	0
477	20250304	133100	64891876	961	961	961	961	0
478	20250304	133000	64891876	961	961	961	961	0
479	20250304	132900	64891876	961	961	961	961	0
480	20250304	132800	64891876	961	961	961	961	0
481	20250304	132700	64891876	961	961	961	961	0
482	20250304	132600	64891876	961	961	961	961	0
483	20250304	132500	64891876	961	961	961	961	0
484	20250304	132400	64891876	961	961	961	961	0
485	20250304	132300	64891876	961	961	961	961	0
486	20250304	132200	64891876	961	961	961	961	1
487	20250304	132100	64890915	960	960	960	960	0
488	20250304	132000	64890915	960	960	960	960	0
489	20250304	131900	64890915	960	960	960	960	0
490	20250304	131800	64890915	960	960	960	960	30
491	20250304	131700	64862115	960	960	960	960	0
492	20250304	131600	64862115	960	960	960	960	0
493	20250304	131500	64862115	960	960	960	960	0
494	20250304	131400	64862115	960	960	960	960	0
495	20250304	131300	64862115	960	960	960	960	1
496	20250304	131200	64861155	955	955	955	955	0
497	20250304	131100	64861155	955	955	955	955	0
498	20250304	131000	64861155	955	955	955	955	0
499	20250304	130900	64861155	955	955	955	955	0
500	20250304	130800	64861155	955	960	960	955	3020
501	20250304	130700	61973569	959	959	959	959	0
502	20250304	130600	61973569	959	959	959	959	598
503	20250304	130500	61400087	959	959	959	959	2
504	20250304	130400	61398169	960	960	960	960	0
505	20250304	130300	61398169	960	960	960	960	0
506	20250304	130200	61398169	960	960	960	960	0
507	20250304	130100	61398169	960	960	960	960	0
508	20250304	130000	61398169	960	960	960	960	0
509	20250304	125900	61398169	960	960	960	960	0
510	20250304	125800	61398169	960	960	960	960	46
511	20250304	125700	61354009	960	960	960	960	1
512	20250304	125600	61353049	956	956	956	956	0
513	20250304	125500	61353049	956	956	956	956	0
514	20250304	125400	61353049	956	956	956	956	0
515	20250304	125300	61353049	956	956	956	956	1249
516	20250304	125200	60159005	960	960	960	960	0
517	20250304	125100	60159005	960	960	960	960	0
518	20250304	125000	60159005	960	960	960	960	0
519	20250304	124900	60159005	960	960	960	960	0
520	20250304	124800	60159005	960	960	960	960	0
521	20250304	124700	60159005	960	960	960	960	0
522	20250304	124600	60159005	960	960	960	960	0
523	20250304	124500	60159005	960	960	960	960	0
524	20250304	124400	60159005	960	960	960	960	1
525	20250304	124300	60158045	956	956	956	956	0
526	20250304	124200	60158045	956	958	958	956	74
527	20250304	124100	60087295	960	960	960	960	0
528	20250304	124000	60087295	960	960	960	960	0
529	20250304	123900	60087295	960	958	960	958	272
530	20250304	123800	59826703	960	960	960	960	0
531	20250304	123700	59826703	960	958	960	958	25
532	20250304	123600	59802731	960	958	960	958	10
533	20250304	123500	59793139	960	960	960	960	0
534	20250304	123400	59793139	960	960	960	960	0
535	20250304	123300	59793139	960	960	960	960	0
536	20250304	123200	59793139	960	959	960	959	4
537	20250304	123100	59789301	960	960	960	960	0
538	20250304	123000	59789301	960	959	960	959	8
539	20250304	122900	59781628	959	959	959	959	0
540	20250304	122800	59781628	959	959	959	959	0
541	20250304	122700	59781628	959	959	959	959	0
542	20250304	122600	59781628	959	959	959	959	41
543	20250304	122500	59742309	959	959	959	959	63
544	20250304	122400	59681892	958	958	958	958	0
545	20250304	122300	59681892	958	958	958	958	15
546	20250304	122200	59667522	959	959	959	956	1442
547	20250304	122100	58287244	960	960	960	960	0
548	20250304	122000	58287244	960	960	960	960	0
549	20250304	121900	58287244	960	960	960	960	64
550	20250304	121800	58225804	960	960	960	960	0
551	20250304	121700	58225804	960	960	960	960	0
552	20250304	121600	58225804	960	960	960	960	0
553	20250304	121500	58225804	960	960	960	960	36
554	20250304	121400	58191244	960	960	960	960	193
555	20250304	121300	58005964	960	959	960	959	2307
556	20250304	121200	55791609	958	958	958	958	0
557	20250304	121100	55791609	958	958	958	958	12
558	20250304	121000	55780113	958	958	958	958	0
559	20250304	120900	55780113	958	961	961	958	5970
560	20250304	120800	50049516	963	963	963	963	0
561	20250304	120700	50049516	963	963	963	963	1
562	20250304	120600	50048553	963	964	964	962	690
563	20250304	120500	49383455	964	964	964	964	1
564	20250304	120400	49382491	964	964	964	964	0
565	20250304	120300	49382491	964	964	964	964	0
566	20250304	120200	49382491	964	964	964	964	1
567	20250304	120100	49381527	967	967	967	967	0
568	20250304	120000	49381527	967	967	967	967	0
569	20250304	115900	49381527	967	967	967	967	0
570	20250304	115800	49381527	967	967	967	967	0
571	20250304	115700	49381527	967	967	967	967	0
572	20250304	115600	49381527	967	966	967	966	89
573	20250304	115500	49295523	967	967	967	967	0
574	20250304	115400	49295523	967	967	967	967	0
575	20250304	115300	49295523	967	967	967	967	0
576	20250304	115200	49295523	967	967	967	967	0
577	20250304	115100	49295523	967	967	967	967	1
578	20250304	115000	49294556	964	964	964	964	1140
579	20250304	114900	48195596	969	969	969	969	0
580	20250304	114800	48195596	969	969	969	969	0
581	20250304	114700	48195596	969	966	969	962	77
582	20250304	114600	48121485	965	965	965	965	1
583	20250304	114500	48120520	963	963	963	963	3
584	20250304	114400	48117631	965	965	965	965	0
585	20250304	114300	48117631	965	965	965	965	0
586	20250304	114200	48117631	965	965	965	965	0
587	20250304	114100	48117631	965	965	965	965	0
588	20250304	114000	48117631	965	965	965	965	0
589	20250304	113900	48117631	965	965	965	965	0
590	20250304	113800	48117631	965	965	965	965	0
591	20250304	113700	48117631	965	965	965	965	0
592	20250304	113600	48117631	965	965	965	965	0
593	20250304	113500	48117631	965	965	965	965	0
594	20250304	113400	48117631	965	965	965	965	1
595	20250304	113300	48116666	964	964	964	964	1000
596	20250304	113200	47152666	964	964	964	964	0
597	20250304	113100	47152666	964	964	964	964	1
598	20250304	113000	47151702	961	961	961	961	0
599	20250304	112900	47151702	961	961	961	961	0
600	20250304	112800	47151702	961	961	961	961	0
601	20250304	112700	47151702	961	961	961	961	0
602	20250304	112600	47151702	961	961	961	961	10
603	20250304	112500	47142092	961	961	961	961	0
604	20250304	112400	47142092	961	961	961	961	0
605	20250304	112300	47142092	961	961	961	961	0
606	20250304	112200	47142092	961	961	961	961	401
607	20250304	112100	46756731	964	964	964	964	0
608	20250304	112000	46756731	964	964	964	964	0
609	20250304	111900	46756731	964	964	964	964	1
610	20250304	111800	46755767	966	966	966	966	0
611	20250304	111700	46755767	966	966	966	966	0
612	20250304	111600	46755767	966	966	966	966	0
613	20250304	111500	46755767	966	966	966	966	4
614	20250304	111400	46751903	960	970	970	960	26
615	20250304	111300	46726776	968	966	968	964	1558
616	20250304	111200	45224737	966	966	966	966	0
617	20250304	111100	45224737	966	966	966	966	50
618	20250304	111000	45176437	969	969	969	969	0
619	20250304	110900	45176437	969	969	969	969	0
620	20250304	110800	45176437	969	969	969	969	0
621	20250304	110700	45176437	969	969	969	969	0
622	20250304	110600	45176437	969	969	969	969	0
623	20250304	110500	45176437	969	969	969	969	0
624	20250304	110400	45176437	969	972	983	969	2223
625	20250304	110300	43006665	968	968	968	968	0
626	20250304	110200	43006665	968	968	968	968	28
627	20250304	110100	42979561	966	968	968	966	12
628	20250304	110000	42967967	968	966	968	966	49
629	20250304	105900	42920631	966	966	966	966	0
630	20250304	105800	42920631	966	966	966	966	0
631	20250304	105700	42920631	966	966	966	966	0
632	20250304	105600	42920631	966	966	966	966	0
633	20250304	105500	42920631	966	966	966	966	0
634	20250304	105400	42920631	966	964	966	964	236
635	20250304	105300	42693124	964	964	964	964	0
636	20250304	105200	42693124	964	964	964	964	0
637	20250304	105100	42693124	964	964	964	964	0
638	20250304	105000	42693124	964	961	964	960	2174
639	20250304	104900	40604216	964	964	964	964	0
640	20250304	104800	40604216	964	964	964	961	16
641	20250304	104700	40588810	964	964	964	964	0
642	20250304	104600	40588810	964	964	964	964	504
643	20250304	104500	40102954	964	964	964	964	31
644	20250304	104400	40073070	964	964	964	964	0
645	20250304	104300	40073070	964	964	964	964	1
646	20250304	104200	40072106	967	967	967	967	0
647	20250304	104100	40072106	967	967	967	967	0
648	20250304	104000	40072106	967	967	967	967	0
649	20250304	103900	40072106	967	967	967	967	0
650	20250304	103800	40072106	967	967	967	967	0
651	20250304	103700	40072106	967	967	967	967	0
652	20250304	103600	40072106	967	967	967	967	0
653	20250304	103500	40072106	967	967	967	967	0
654	20250304	103400	40072106	967	967	967	967	0
655	20250304	103300	40072106	967	966	967	966	10
656	20250304	103200	40062439	967	967	967	967	0
657	20250304	103100	40062439	967	967	967	967	0
658	20250304	103000	40062439	967	967	967	967	0
659	20250304	102900	40062439	967	967	967	967	0
660	20250304	102800	40062439	967	967	967	967	1
661	20250304	102700	40061472	961	961	961	961	0
662	20250304	102600	40061472	961	962	962	961	500
663	20250304	102500	39580969	963	965	965	963	2082
664	20250304	102400	37571860	966	966	966	966	2438
665	20250304	102300	35216752	966	966	966	966	283
666	20250304	102200	34943374	965	965	965	965	0
667	20250304	102100	34943374	965	972	972	965	1036
668	20250304	102000	33943121	970	970	970	970	0
669	20250304	101900	33943121	970	970	970	970	1041
670	20250304	101800	32933351	968	968	968	968	0
671	20250304	101700	32933351	968	968	968	968	0
672	20250304	101600	32933351	968	965	968	965	301
673	20250304	101500	32642583	965	965	965	965	0
674	20250304	101400	32642583	965	965	965	965	0
675	20250304	101300	32642583	965	965	965	965	0
676	20250304	101200	32642583	965	965	965	965	124
677	20250304	101100	32522923	966	966	966	966	0
678	20250304	101000	32522923	966	966	966	966	300
679	20250304	100900	32233123	967	972	972	967	1800
680	20250304	100800	30491543	973	973	973	973	608
681	20250304	100700	29899959	974	974	974	973	82
682	20250304	100600	29820170	974	974	974	974	0
683	20250304	100500	29820170	974	974	974	974	100
684	20250304	100400	29722770	977	977	977	977	0
685	20250304	100300	29722770	977	979	979	977	2170
686	20250304	100200	27602590	979	982	982	979	7151
687	20250304	100100	20593384	982	982	982	982	0
688	20250304	100000	20593384	982	982	982	982	0
689	20250304	095900	20593384	982	985	985	982	2061
690	20250304	095800	18563482	988	988	988	988	10
691	20250304	095700	18553602	988	982	988	982	6
692	20250304	095600	18547680	982	982	982	982	0
693	20250304	095500	18547680	982	982	982	982	0
694	20250304	095400	18547680	982	982	982	982	0
695	20250304	095300	18547680	982	982	982	982	200
696	20250304	095200	18351280	982	982	982	982	0
697	20250304	095100	18351280	982	982	982	982	1
698	20250304	095000	18350298	988	988	988	988	10
699	20250304	094900	18340418	988	988	988	988	0
700	20250304	094800	18340418	988	988	988	988	15
701	20250304	094700	18325598	983	983	983	983	234
702	20250304	094600	18095576	983	983	983	983	53
703	20250304	094500	18043477	983	983	983	983	95
704	20250304	094400	17950092	983	983	983	983	151
705	20250304	094300	17801659	983	983	983	983	120
706	20250304	094200	17683699	983	988	988	983	168
707	20250304	094100	17518200	983	983	983	983	76
708	20250304	094000	17443492	988	988	988	988	2
709	20250304	093900	17441516	983	983	983	983	103
710	20250304	093800	17340267	983	984	984	983	78
711	20250304	093700	17263529	984	984	984	984	0
712	20250304	093600	17263529	984	984	984	984	89
713	20250304	093500	17175953	984	984	984	984	69
714	20250304	093400	17108057	984	984	984	984	128
715	20250304	093300	16982105	984	984	984	984	49
716	20250304	093200	16933889	984	984	984	984	0
717	20250304	093100	16933889	984	984	984	984	0
718	20250304	093000	16933889	984	984	984	984	0
719	20250304	092900	16933889	984	984	984	984	0
720	20250304	092800	16933889	984	984	984	984	0
721	20250304	092700	16933889	984	984	984	984	0
722	20250304	092600	16933889	984	984	984	984	127
723	20250304	092500	16808921	984	988	988	984	600
724	20250304	092400	16218501	993	993	993	993	0
725	20250304	092300	16218501	993	993	993	993	0
726	20250304	092200	16218501	993	993	993	993	0
727	20250304	092100	16218501	993	993	993	993	1
728	20250304	092000	16217508	983	983	983	983	0
729	20250304	091900	16217508	983	981	983	981	13726
730	20250304	091800	2752288	984	984	984	984	405
731	20250304	091700	2353768	993	993	993	993	0
732	20250304	091600	2353768	993	993	993	993	900
733	20250304	091500	1460068	993	993	993	993	0
734	20250304	091400	1460068	993	993	993	993	1
735	20250304	091300	1459075	988	988	988	988	0
736	20250304	091200	1459075	988	993	993	988	143
737	20250304	091100	1317291	993	993	993	993	21
738	20250304	091000	1296438	994	993	994	993	35
739	20250304	090900	1261682	994	989	994	989	100
740	20250304	090800	1162498	979	989	994	979	48
741	20250304	090700	1115481	977	994	994	977	405
742	20250304	090600	716361	994	994	994	994	0
743	20250304	090500	716361	994	994	994	994	6
744	20250304	090400	710397	995	995	995	995	50
745	20250304	090300	660647	998	994	998	993	456
746	20250304	090200	206995	1000	1000	1000	1000	200
747	20250304	090100	6995	1000	1000	1000	1000	2
748	20250304	090000	4995	999	999	999	999	5