KissMeData/038060/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192500	25240217	961	961	961	961	1450
3	20250304	192400	25240217	961	961	961	961	0
4	20250304	192300	25240217	961	961	961	961	0
5	20250304	192200	25240217	961	961	961	961	0
6	20250304	192100	25240217	961	961	961	961	0
7	20250304	192000	25240217	961	961	961	961	0
8	20250304	191900	25240217	961	961	961	961	0
9	20250304	191800	25240217	961	961	961	961	0
10	20250304	191700	25240217	961	961	961	961	0
11	20250304	191600	25240217	961	961	961	961	0
12	20250304	191500	25240217	961	961	961	961	0
13	20250304	191400	25240217	961	961	961	961	0
14	20250304	191300	25240217	961	961	961	961	0
15	20250304	191200	25240217	961	961	961	961	0
16	20250304	191100	25240217	961	961	961	961	0
17	20250304	191000	25240217	961	961	961	961	0
18	20250304	190900	25240217	961	961	961	961	0
19	20250304	190800	25240217	961	961	961	961	0
20	20250304	190700	25240217	961	961	961	961	0
21	20250304	190600	25240217	961	961	961	961	0
22	20250304	190500	25240217	961	961	961	961	0
23	20250304	190400	25240217	961	961	961	961	0
24	20250304	190300	25240217	961	961	961	961	0
25	20250304	190200	25240217	961	961	961	961	0
26	20250304	190100	25240217	961	961	961	961	0
27	20250304	190000	25240217	961	961	961	961	0
28	20250304	185900	25240217	961	961	961	961	0
29	20250304	185800	25240217	961	961	961	961	0
30	20250304	185700	25240217	961	961	961	961	0
31	20250304	185600	25240217	961	961	961	961	0
32	20250304	185500	25240217	961	961	961	961	1450
33	20250304	185400	25240217	961	961	961	961	0
34	20250304	185300	25240217	961	961	961	961	0
35	20250304	185200	25240217	961	961	961	961	0
36	20250304	185100	25240217	961	961	961	961	0
37	20250304	185000	25240217	961	961	961	961	0
38	20250304	184900	25240217	961	961	961	961	0
39	20250304	184800	25240217	961	961	961	961	0
40	20250304	184700	25240217	961	961	961	961	0
41	20250304	184600	25240217	961	961	961	961	0
42	20250304	184500	25240217	961	961	961	961	0
43	20250304	184400	25240217	961	961	961	961	0
44	20250304	184300	25240217	961	961	961	961	0
45	20250304	184200	25240217	961	961	961	961	0
46	20250304	184100	25240217	961	961	961	961	0
47	20250304	184000	25240217	961	961	961	961	0
48	20250304	183900	25240217	961	961	961	961	0
49	20250304	183800	25240217	961	961	961	961	0
50	20250304	183700	25240217	961	961	961	961	0
51	20250304	183600	25240217	961	961	961	961	0
52	20250304	183500	25240217	961	961	961	961	0
53	20250304	183400	25240217	961	961	961	961	0
54	20250304	183300	25240217	961	961	961	961	0
55	20250304	183200	25240217	961	961	961	961	0
56	20250304	183100	25240217	961	961	961	961	0
57	20250304	183000	25240217	961	961	961	961	0
58	20250304	182900	25240217	961	961	961	961	0
59	20250304	182800	25240217	961	961	961	961	0
60	20250304	182700	25240217	961	961	961	961	0
61	20250304	182600	25240217	961	961	961	961	0
62	20250304	182500	25240217	961	961	961	961	1450
63	20250304	182400	25240217	961	961	961	961	0
64	20250304	182300	25240217	961	961	961	961	0
65	20250304	182200	25240217	961	961	961	961	0
66	20250304	182100	25240217	961	961	961	961	0
67	20250304	182000	25240217	961	961	961	961	0
68	20250304	181900	25240217	961	961	961	961	0
69	20250304	181800	25240217	961	961	961	961	0
70	20250304	181700	25240217	961	961	961	961	0
71	20250304	181600	25240217	961	961	961	961	0
72	20250304	181500	25240217	961	961	961	961	0
73	20250304	181400	25240217	961	961	961	961	0
74	20250304	181300	25240217	961	961	961	961	0
75	20250304	181200	25240217	961	961	961	961	0
76	20250304	181100	25240217	961	961	961	961	0
77	20250304	181000	25240217	961	961	961	961	0
78	20250304	180900	25240217	961	961	961	961	0
79	20250304	180800	25240217	961	961	961	961	0
80	20250304	180700	25240217	961	961	961	961	0
81	20250304	180600	25240217	961	961	961	961	0
82	20250304	180500	25240217	961	961	961	961	0
83	20250304	180400	25240217	961	961	961	961	0
84	20250304	180300	25240217	961	961	961	961	0
85	20250304	180200	25240217	961	961	961	961	0
86	20250304	180100	25240217	961	961	961	961	0
87	20250304	180000	25240217	961	961	961	961	0
88	20250304	175900	25240217	961	961	961	961	0
89	20250304	175800	25240217	961	961	961	961	0
90	20250304	175700	25240217	961	961	961	961	0
91	20250304	175600	25240217	961	961	961	961	0
92	20250304	175500	25240217	961	961	961	961	1450
93	20250304	175400	25240217	961	961	961	961	0
94	20250304	175300	25240217	961	961	961	961	0
95	20250304	175200	25240217	961	961	961	961	0
96	20250304	175100	25240217	961	961	961	961	0
97	20250304	175000	25240217	961	961	961	961	0
98	20250304	174900	25240217	961	961	961	961	0
99	20250304	174800	25240217	961	961	961	961	0
100	20250304	174700	25240217	961	961	961	961	0
101	20250304	174600	25240217	961	961	961	961	0
102	20250304	174500	25240217	961	961	961	961	0
103	20250304	174400	25240217	961	961	961	961	0
104	20250304	174300	25240217	961	961	961	961	0
105	20250304	174200	25240217	961	961	961	961	0
106	20250304	174100	25240217	961	961	961	961	0
107	20250304	174000	25240217	961	961	961	961	0
108	20250304	173900	25240217	961	961	961	961	0
109	20250304	173800	25240217	961	961	961	961	0
110	20250304	173700	25240217	961	961	961	961	0
111	20250304	173600	25240217	961	961	961	961	0
112	20250304	173500	25240217	961	961	961	961	0
113	20250304	173400	25240217	961	961	961	961	0
114	20250304	173300	25240217	961	961	961	961	0
115	20250304	173200	25240217	961	961	961	961	0
116	20250304	173100	25240217	961	961	961	961	0
117	20250304	173000	25240217	961	961	961	961	0
118	20250304	172900	25240217	961	961	961	961	0
119	20250304	172800	25240217	961	961	961	961	0
120	20250304	172700	25240217	961	961	961	961	0
121	20250304	172600	25240217	961	961	961	961	0
122	20250304	172500	25240217	961	961	961	961	1450
123	20250304	172400	25240217	961	961	961	961	0
124	20250304	172300	25240217	961	961	961	961	0
125	20250304	172200	25240217	961	961	961	961	0
126	20250304	172100	25240217	961	961	961	961	0
127	20250304	172000	25240217	961	961	961	961	0
128	20250304	171900	25240217	961	961	961	961	0
129	20250304	171800	25240217	961	961	961	961	0
130	20250304	171700	25240217	961	961	961	961	0
131	20250304	171600	25240217	961	961	961	961	0
132	20250304	171500	25240217	961	961	961	961	0
133	20250304	171400	25240217	961	961	961	961	0
134	20250304	171300	25240217	961	961	961	961	0
135	20250304	171200	25240217	961	961	961	961	0
136	20250304	171100	25240217	961	961	961	961	0
137	20250304	171000	25240217	961	961	961	961	0
138	20250304	170900	25240217	961	961	961	961	0
139	20250304	170800	25240217	961	961	961	961	0
140	20250304	170700	25240217	961	961	961	961	0
141	20250304	170600	25240217	961	961	961	961	0
142	20250304	170500	25240217	961	961	961	961	0
143	20250304	170400	25240217	961	961	961	961	0
144	20250304	170300	25240217	961	961	961	961	0
145	20250304	170200	25240217	961	961	961	961	0
146	20250304	170100	25240217	961	961	961	961	0
147	20250304	170000	25240217	961	961	961	961	0
148	20250304	165900	25240217	961	961	961	961	0
149	20250304	165800	25240217	961	961	961	961	0
150	20250304	165700	25240217	961	961	961	961	0
151	20250304	165600	25240217	961	961	961	961	0
152	20250304	165500	25240217	961	961	961	961	1450
153	20250304	165400	25240217	961	961	961	961	0
154	20250304	165300	25240217	961	961	961	961	0
155	20250304	165200	25240217	961	961	961	961	0
156	20250304	165100	25240217	961	961	961	961	0
157	20250304	165000	25240217	961	961	961	961	0
158	20250304	164900	25240217	961	961	961	961	0
159	20250304	164800	25240217	961	961	961	961	0
160	20250304	164700	25240217	961	961	961	961	0
161	20250304	164600	25240217	961	961	961	961	0
162	20250304	164500	25240217	961	961	961	961	0
163	20250304	164400	25240217	961	961	961	961	0
164	20250304	164300	25240217	961	961	961	961	0
165	20250304	164200	25240217	961	961	961	961	0
166	20250304	164100	25240217	961	961	961	961	0
167	20250304	164000	25240217	961	961	961	961	0
168	20250304	163900	25240217	961	961	961	961	0
169	20250304	163800	25240217	961	961	961	961	0
170	20250304	163700	25240217	961	961	961	961	0
171	20250304	163600	25240217	961	961	961	961	0
172	20250304	163500	25240217	961	961	961	961	0
173	20250304	163400	25240217	961	961	961	961	0
174	20250304	163300	25240217	961	961	961	961	0
175	20250304	163200	25240217	961	961	961	961	0
176	20250304	163100	25240217	961	961	961	961	0
177	20250304	163000	25240217	961	961	961	961	0
178	20250304	162900	25240217	961	961	961	961	0
179	20250304	162800	25240217	961	961	961	961	0
180	20250304	162700	25240217	961	961	961	961	0
181	20250304	162600	25240217	961	961	961	961	0
182	20250304	162500	25240217	961	961	961	961	1450
183	20250304	162400	25240217	961	961	961	961	0
184	20250304	162300	25240217	961	961	961	961	0
185	20250304	162200	25240217	961	961	961	961	0
186	20250304	162100	25240217	961	961	961	961	0
187	20250304	162000	25240217	961	961	961	961	0
188	20250304	161900	25240217	961	961	961	961	0
189	20250304	161800	25240217	961	961	961	961	0
190	20250304	161700	25240217	961	961	961	961	0
191	20250304	161600	25240217	961	961	961	961	0
192	20250304	161500	25240217	961	961	961	961	0
193	20250304	161400	25240217	961	961	961	961	0
194	20250304	161300	25240217	961	961	961	961	0
195	20250304	161200	25240217	961	961	961	961	0
196	20250304	161100	25240217	961	961	961	961	0
197	20250304	161000	25240217	961	961	961	961	0
198	20250304	160900	25240217	961	961	961	961	0
199	20250304	160800	25240217	961	961	961	961	0
200	20250304	160700	25240217	961	961	961	961	0
201	20250304	160600	25240217	961	961	961	961	0
202	20250304	160500	25240217	961	961	961	961	0
203	20250304	160400	25240217	961	961	961	961	0
204	20250304	160300	25240217	961	961	961	961	0
205	20250304	160200	25240217	961	961	961	961	0
206	20250304	160100	25240217	961	961	961	961	0
207	20250304	160000	25240217	961	961	961	961	0
208	20250304	155900	25240217	961	961	961	961	0
209	20250304	155800	25240217	961	961	961	961	0
210	20250304	155700	25240217	961	961	961	961	0
211	20250304	155600	25240217	961	961	961	961	0
212	20250304	155500	25240217	961	961	961	961	1450
213	20250304	155400	25240217	961	961	961	961	0
214	20250304	155300	25240217	961	961	961	961	0
215	20250304	155200	25240217	961	961	961	961	0
216	20250304	155100	25240217	961	961	961	961	0
217	20250304	155000	25240217	961	961	961	961	0
218	20250304	154900	25240217	961	961	961	961	0
219	20250304	154800	25240217	961	961	961	961	0
220	20250304	154700	25240217	961	961	961	961	0
221	20250304	154600	25240217	961	961	961	961	0
222	20250304	154500	25240217	961	961	961	961	0
223	20250304	154400	25240217	961	961	961	961	0
224	20250304	154300	25240217	961	961	961	961	0
225	20250304	154200	25240217	961	961	961	961	0
226	20250304	154100	25240217	961	961	961	961	0
227	20250304	154000	25240217	961	961	961	961	0
228	20250304	153900	25240217	961	961	961	961	0
229	20250304	153800	25240217	961	961	961	961	0
230	20250304	153700	25240217	961	961	961	961	0
231	20250304	153600	25240217	961	961	961	961	0
232	20250304	153500	25240217	961	961	961	961	0
233	20250304	153400	25240217	961	961	961	961	0
234	20250304	153300	25240217	961	961	961	961	0
235	20250304	153200	25240217	961	961	961	961	0
236	20250304	153100	25240217	961	961	961	961	0
237	20250304	153000	25240217	961	961	961	961	1450
238	20250304	152900	23846767	962	962	962	962	0
239	20250304	152800	23846767	962	962	962	962	0
240	20250304	152700	23846767	962	962	962	962	0
241	20250304	152600	23846767	962	962	962	962	0
242	20250304	152500	23846767	962	962	962	962	0
243	20250304	152400	23846767	962	962	962	962	0
244	20250304	152300	23846767	962	962	962	962	0
245	20250304	152200	23846767	962	962	962	962	0
246	20250304	152100	23846767	962	962	962	962	0
247	20250304	152000	23846767	962	962	962	962	0
248	20250304	151900	23846767	962	957	962	957	956
249	20250304	151800	22930189	956	956	956	956	373
250	20250304	151700	22573601	957	959	959	957	1674
251	20250304	151600	20969796	959	959	959	959	1000
252	20250304	151500	20010796	963	963	963	963	0
253	20250304	151400	20010796	963	963	963	963	0
254	20250304	151300	20010796	963	963	963	963	0
255	20250304	151200	20010796	963	963	963	963	0
256	20250304	151100	20010796	963	963	963	963	1
257	20250304	151000	20009833	959	959	959	959	0
258	20250304	150900	20009833	959	959	959	959	35
259	20250304	150800	19976268	960	960	960	960	0
260	20250304	150700	19976268	960	960	960	960	0
261	20250304	150600	19976268	960	960	960	960	0
262	20250304	150500	19976268	960	960	960	960	0
263	20250304	150400	19976268	960	960	960	960	0
264	20250304	150300	19976268	960	960	960	960	987
265	20250304	150200	19028748	965	965	965	965	0
266	20250304	150100	19028748	965	965	965	965	0
267	20250304	150000	19028748	965	965	965	965	0
268	20250304	145900	19028748	965	962	965	960	1246
269	20250304	145800	17831364	965	965	965	965	1
270	20250304	145700	17830399	965	965	965	965	0
271	20250304	145600	17830399	965	965	965	965	0
272	20250304	145500	17830399	965	965	965	965	0
273	20250304	145400	17830399	965	965	965	965	0
274	20250304	145300	17830399	965	965	965	965	0
275	20250304	145200	17830399	965	965	965	965	0
276	20250304	145100	17830399	965	965	965	965	0
277	20250304	145000	17830399	965	965	965	965	0
278	20250304	144900	17830399	965	965	965	965	0
279	20250304	144800	17830399	965	965	965	965	5
280	20250304	144700	17825574	965	965	965	965	0
281	20250304	144600	17825574	965	965	965	965	0
282	20250304	144500	17825574	965	965	965	965	0
283	20250304	144400	17825574	965	965	965	965	22
284	20250304	144300	17804344	965	965	965	965	0
285	20250304	144200	17804344	965	965	965	965	0
286	20250304	144100	17804344	965	965	965	965	0
287	20250304	144000	17804344	965	965	965	965	0
288	20250304	143900	17804344	965	965	965	965	0
289	20250304	143800	17804344	965	965	965	965	0
290	20250304	143700	17804344	965	965	965	965	0
291	20250304	143600	17804344	965	965	965	965	0
292	20250304	143500	17804344	965	965	965	965	0
293	20250304	143400	17804344	965	965	965	965	0
294	20250304	143300	17804344	965	965	965	965	0
295	20250304	143200	17804344	965	965	965	965	0
296	20250304	143100	17804344	965	965	965	965	0
297	20250304	143000	17804344	965	965	965	965	0
298	20250304	142900	17804344	965	965	965	965	0
299	20250304	142800	17804344	965	965	965	965	0
300	20250304	142700	17804344	965	965	965	965	0
301	20250304	142600	17804344	965	965	965	965	0
302	20250304	142500	17804344	965	965	965	965	0
303	20250304	142400	17804344	965	965	965	965	0
304	20250304	142300	17804344	965	965	965	965	0
305	20250304	142200	17804344	965	964	965	961	537
306	20250304	142100	17286783	964	964	964	964	0
307	20250304	142000	17286783	964	964	964	964	0
308	20250304	141900	17286783	964	964	964	964	0
309	20250304	141800	17286783	964	964	964	964	0
310	20250304	141700	17286783	964	964	964	964	0
311	20250304	141600	17286783	964	964	964	964	1
312	20250304	141500	17285819	961	961	961	961	1
313	20250304	141400	17284858	962	962	962	962	257
314	20250304	141300	17037624	965	965	965	965	0
315	20250304	141200	17037624	965	965	965	965	0
316	20250304	141100	17037624	965	965	965	965	0
317	20250304	141000	17037624	965	965	965	965	0
318	20250304	140900	17037624	965	965	965	965	30
319	20250304	140800	17008674	965	965	965	965	0
320	20250304	140700	17008674	965	965	965	965	0
321	20250304	140600	17008674	965	965	965	965	0
322	20250304	140500	17008674	965	965	965	965	0
323	20250304	140400	17008674	965	965	965	965	0
324	20250304	140300	17008674	965	965	965	965	0
325	20250304	140200	17008674	965	965	965	965	0
326	20250304	140100	17008674	965	965	965	965	0
327	20250304	140000	17008674	965	965	965	965	11
328	20250304	135900	16998059	965	965	965	965	0
329	20250304	135800	16998059	965	965	965	965	0
330	20250304	135700	16998059	965	965	965	965	0
331	20250304	135600	16998059	965	962	965	962	65
332	20250304	135500	16935484	965	965	965	965	100
333	20250304	135400	16838984	965	965	965	965	0
334	20250304	135300	16838984	965	965	965	965	0
335	20250304	135200	16838984	965	965	965	965	0
336	20250304	135100	16838984	965	965	965	965	0
337	20250304	135000	16838984	965	965	965	965	0
338	20250304	134900	16838984	965	965	965	965	10
339	20250304	134800	16829334	965	965	965	965	0
340	20250304	134700	16829334	965	965	965	965	3
341	20250304	134600	16826439	965	965	965	965	0
342	20250304	134500	16826439	965	963	965	962	155
343	20250304	134400	16677223	965	965	965	965	0
344	20250304	134300	16677223	965	965	965	965	0
345	20250304	134200	16677223	965	965	965	965	0
346	20250304	134100	16677223	965	964	965	964	3
347	20250304	134000	16674330	964	964	964	964	6
348	20250304	133900	16668546	965	965	965	965	0
349	20250304	133800	16668546	965	965	965	965	0
350	20250304	133700	16668546	965	965	965	965	0
351	20250304	133600	16668546	965	965	965	965	0
352	20250304	133500	16668546	965	965	965	965	0
353	20250304	133400	16668546	965	965	965	965	0
354	20250304	133300	16668546	965	965	965	965	0
355	20250304	133200	16668546	965	965	965	965	1
356	20250304	133100	16667581	963	963	963	963	23
357	20250304	133000	16645432	965	965	965	965	0
358	20250304	132900	16645432	965	965	965	965	0
359	20250304	132800	16645432	965	965	965	965	0
360	20250304	132700	16645432	965	965	965	965	0
361	20250304	132600	16645432	965	965	965	965	0
362	20250304	132500	16645432	965	963	965	963	11
363	20250304	132400	16634837	965	965	965	965	0
364	20250304	132300	16634837	965	965	965	965	0
365	20250304	132200	16634837	965	965	965	965	0
366	20250304	132100	16634837	965	965	965	965	0
367	20250304	132000	16634837	965	965	965	965	0
368	20250304	131900	16634837	965	965	965	965	0
369	20250304	131800	16634837	965	965	965	965	0
370	20250304	131700	16634837	965	965	965	965	0
371	20250304	131600	16634837	965	965	965	965	0
372	20250304	131500	16634837	965	964	965	963	67
373	20250304	131400	16570304	965	965	965	965	0
374	20250304	131300	16570304	965	965	965	965	0
375	20250304	131200	16570304	965	965	965	965	0
376	20250304	131100	16570304	965	965	965	965	7
377	20250304	131000	16563549	965	965	965	965	3
378	20250304	130900	16560654	965	965	965	965	1
379	20250304	130800	16559689	965	965	965	965	0
380	20250304	130700	16559689	965	965	965	965	0
381	20250304	130600	16559689	965	965	965	965	0
382	20250304	130500	16559689	965	965	965	965	1
383	20250304	130400	16558724	964	964	964	964	10
384	20250304	130300	16549084	965	965	965	965	185
385	20250304	130200	16370559	965	965	965	965	0
386	20250304	130100	16370559	965	965	965	965	0
387	20250304	130000	16370559	965	965	965	965	0
388	20250304	125900	16370559	965	965	965	965	0
389	20250304	125800	16370559	965	965	965	965	1
390	20250304	125700	16369594	963	963	963	963	0
391	20250304	125600	16369594	963	963	963	963	0
392	20250304	125500	16369594	963	963	963	963	50
393	20250304	125400	16321444	964	964	964	964	0
394	20250304	125300	16321444	964	964	964	964	0
395	20250304	125200	16321444	964	964	964	964	0
396	20250304	125100	16321444	964	964	964	964	0
397	20250304	125000	16321444	964	964	964	964	2
398	20250304	124900	16319516	965	965	965	965	0
399	20250304	124800	16319516	965	965	965	965	0
400	20250304	124700	16319516	965	965	965	965	296
401	20250304	124600	16033876	965	965	965	965	0
402	20250304	124500	16033876	965	965	965	965	0
403	20250304	124400	16033876	965	965	965	965	200
404	20250304	124300	15840876	965	965	965	965	0
405	20250304	124200	15840876	965	965	965	965	0
406	20250304	124100	15840876	965	965	965	965	0
407	20250304	124000	15840876	965	965	965	965	3
408	20250304	123900	15837981	963	963	963	963	96
409	20250304	123800	15745533	963	963	963	963	402
410	20250304	123700	15358407	963	963	963	963	0
411	20250304	123600	15358407	963	963	963	963	0
412	20250304	123500	15358407	963	961	963	960	320
413	20250304	123400	15050294	962	962	962	962	0
414	20250304	123300	15050294	962	962	962	962	12
415	20250304	123200	15038750	963	963	963	963	0
416	20250304	123100	15038750	963	963	963	963	100
417	20250304	123000	14942450	963	963	963	963	0
418	20250304	122900	14942450	963	963	963	963	0
419	20250304	122800	14942450	963	963	963	963	0
420	20250304	122700	14942450	963	963	963	963	112
421	20250304	122600	14834594	964	965	965	964	102
422	20250304	122500	14736264	965	965	965	965	0
423	20250304	122400	14736264	965	965	965	965	99
424	20250304	122300	14640729	965	965	965	965	99
425	20250304	122200	14545194	964	964	964	964	0
426	20250304	122100	14545194	964	964	964	964	1
427	20250304	122000	14544230	965	965	965	965	0
428	20250304	121900	14544230	965	965	965	965	0
429	20250304	121800	14544230	965	965	965	965	0
430	20250304	121700	14544230	965	965	965	965	100
431	20250304	121600	14447730	965	965	965	965	0
432	20250304	121500	14447730	965	965	965	965	0
433	20250304	121400	14447730	965	965	965	965	0
434	20250304	121300	14447730	965	965	965	965	0
435	20250304	121200	14447730	965	965	965	965	0
436	20250304	121100	14447730	965	965	965	965	0
437	20250304	121000	14447730	965	965	965	965	0
438	20250304	120900	14447730	965	965	965	965	502
439	20250304	120800	13963300	965	965	965	965	0
440	20250304	120700	13963300	965	965	965	965	0
441	20250304	120600	13963300	965	965	965	965	1
442	20250304	120500	13962335	966	966	966	966	0
443	20250304	120400	13962335	966	966	966	966	0
444	20250304	120300	13962335	966	966	966	966	0
445	20250304	120200	13962335	966	966	966	966	0
446	20250304	120100	13962335	966	966	966	966	0
447	20250304	120000	13962335	966	966	966	966	0
448	20250304	115900	13962335	966	966	966	966	500
449	20250304	115800	13479335	965	965	965	965	0
450	20250304	115700	13479335	965	965	965	965	0
451	20250304	115600	13479335	965	965	965	965	93
452	20250304	115500	13389590	966	966	966	966	55
453	20250304	115400	13336460	965	965	965	965	30
454	20250304	115300	13307510	965	965	965	965	1
455	20250304	115200	13306545	966	966	966	966	1
456	20250304	115100	13305579	966	966	966	966	0
457	20250304	115000	13305579	966	966	966	966	0
458	20250304	114900	13305579	966	966	966	966	0
459	20250304	114800	13305579	966	966	966	966	0
460	20250304	114700	13305579	966	966	966	966	0
461	20250304	114600	13305579	966	966	966	966	0
462	20250304	114500	13305579	966	966	966	966	0
463	20250304	114400	13305579	966	966	966	966	0
464	20250304	114300	13305579	966	966	966	966	0
465	20250304	114200	13305579	966	966	966	966	0
466	20250304	114100	13305579	966	966	966	966	0
467	20250304	114000	13305579	966	966	966	966	2
468	20250304	113900	13303647	967	967	967	967	0
469	20250304	113800	13303647	967	967	967	967	0
470	20250304	113700	13303647	967	967	967	967	0
471	20250304	113600	13303647	967	967	967	967	0
472	20250304	113500	13303647	967	967	967	967	10
473	20250304	113400	13293977	967	967	967	967	0
474	20250304	113300	13293977	967	967	967	967	0
475	20250304	113200	13293977	967	967	967	967	0
476	20250304	113100	13293977	967	967	967	967	0
477	20250304	113000	13293977	967	967	967	967	0
478	20250304	112900	13293977	967	967	967	967	0
479	20250304	112800	13293977	967	967	967	967	1
480	20250304	112700	13293010	968	968	968	968	0
481	20250304	112600	13293010	968	968	968	968	0
482	20250304	112500	13293010	968	968	968	968	0
483	20250304	112400	13293010	968	968	968	968	0
484	20250304	112300	13293010	968	968	968	968	0
485	20250304	112200	13293010	968	968	968	968	1
486	20250304	112100	13292042	969	969	969	969	0
487	20250304	112000	13292042	969	970	970	969	12
488	20250304	111900	13280409	970	969	970	969	112
489	20250304	111800	13171851	969	969	969	969	0
490	20250304	111700	13171851	969	969	969	969	0
491	20250304	111600	13171851	969	969	969	969	1
492	20250304	111500	13170882	968	968	968	968	0
493	20250304	111400	13170882	968	968	968	968	0
494	20250304	111300	13170882	968	968	968	968	0
495	20250304	111200	13170882	968	968	968	968	0
496	20250304	111100	13170882	968	968	968	968	0
497	20250304	111000	13170882	968	968	968	968	0
498	20250304	110900	13170882	968	968	968	968	133
499	20250304	110800	13042138	968	968	968	968	0
500	20250304	110700	13042138	968	968	968	968	0
501	20250304	110600	13042138	968	968	968	968	0
502	20250304	110500	13042138	968	968	968	968	0
503	20250304	110400	13042138	968	968	968	968	0
504	20250304	110300	13042138	968	968	968	968	522
505	20250304	110200	12536842	969	969	969	969	1
506	20250304	110100	12535873	969	969	969	969	116
507	20250304	110000	12423469	960	960	960	960	514
508	20250304	105900	11930029	958	959	959	958	1000
509	20250304	105800	10971846	959	960	960	959	1486
510	20250304	105700	9546286	961	961	961	961	0
511	20250304	105600	9546286	961	961	961	961	0
512	20250304	105500	9546286	961	961	961	961	2777
513	20250304	105400	6877589	961	961	961	960	1842
514	20250304	105300	5107447	961	961	961	961	0
515	20250304	105200	5107447	961	961	961	961	0
516	20250304	105100	5107447	961	961	961	961	0
517	20250304	105000	5107447	961	961	961	961	0
518	20250304	104900	5107447	961	961	961	961	0
519	20250304	104800	5107447	961	961	961	961	0
520	20250304	104700	5107447	961	961	961	961	0
521	20250304	104600	5107447	961	967	967	961	199
522	20250304	104500	4915825	970	970	970	970	0
523	20250304	104400	4915825	970	970	970	970	0
524	20250304	104300	4915825	970	970	970	970	0
525	20250304	104200	4915825	970	970	970	970	0
526	20250304	104100	4915825	970	970	970	970	0
527	20250304	104000	4915825	970	970	970	970	0
528	20250304	103900	4915825	970	970	970	970	0
529	20250304	103800	4915825	970	970	970	970	0
530	20250304	103700	4915825	970	970	970	970	0
531	20250304	103600	4915825	970	970	970	970	0
532	20250304	103500	4915825	970	970	970	970	0
533	20250304	103400	4915825	970	970	970	970	0
534	20250304	103300	4915825	970	970	970	970	0
535	20250304	103200	4915825	970	970	970	970	0
536	20250304	103100	4915825	970	970	970	970	0
537	20250304	103000	4915825	970	970	970	970	0
538	20250304	102900	4915825	970	970	970	970	0
539	20250304	102800	4915825	970	970	970	970	0
540	20250304	102700	4915825	970	970	970	970	0
541	20250304	102600	4915825	970	970	970	970	1
542	20250304	102500	4914855	970	970	970	970	0
543	20250304	102400	4914855	970	970	970	970	0
544	20250304	102300	4914855	970	970	970	970	0
545	20250304	102200	4914855	970	970	970	970	0
546	20250304	102100	4914855	970	970	970	970	0
547	20250304	102000	4914855	970	970	970	970	6
548	20250304	101900	4909035	970	970	970	970	0
549	20250304	101800	4909035	970	970	970	970	0
550	20250304	101700	4909035	970	970	970	970	2
551	20250304	101600	4907095	970	970	970	970	0
552	20250304	101500	4907095	970	970	970	970	0
553	20250304	101400	4907095	970	970	970	970	0
554	20250304	101300	4907095	970	970	970	970	0
555	20250304	101200	4907095	970	970	970	970	0
556	20250304	101100	4907095	970	970	970	970	0
557	20250304	101000	4907095	970	970	970	970	0
558	20250304	100900	4907095	970	970	970	970	0
559	20250304	100800	4907095	970	970	970	970	0
560	20250304	100700	4907095	970	970	970	970	0
561	20250304	100600	4907095	970	970	970	970	0
562	20250304	100500	4907095	970	970	970	970	0
563	20250304	100400	4907095	970	970	970	970	0
564	20250304	100300	4907095	970	970	970	970	0
565	20250304	100200	4907095	970	970	970	970	0
566	20250304	100100	4907095	970	970	970	970	0
567	20250304	100000	4907095	970	970	970	970	0
568	20250304	095900	4907095	970	970	970	970	0
569	20250304	095800	4907095	970	970	970	970	0
570	20250304	095700	4907095	970	970	970	970	10
571	20250304	095600	4897395	969	969	969	969	0
572	20250304	095500	4897395	969	969	969	969	348
573	20250304	095400	4560183	970	969	970	969	312
574	20250304	095300	4257853	970	970	970	970	0
575	20250304	095200	4257853	970	970	970	970	0
576	20250304	095100	4257853	970	970	970	970	0
577	20250304	095000	4257853	970	970	970	970	0
578	20250304	094900	4257853	970	970	970	970	0
579	20250304	094800	4257853	970	970	970	970	0
580	20250304	094700	4257853	970	970	970	970	0
581	20250304	094600	4257853	970	970	970	970	0
582	20250304	094500	4257853	970	970	970	970	0
583	20250304	094400	4257853	970	970	970	970	0
584	20250304	094300	4257853	970	970	970	970	0
585	20250304	094200	4257853	970	970	970	970	0
586	20250304	094100	4257853	970	970	970	970	0
587	20250304	094000	4257853	970	970	970	970	0
588	20250304	093900	4257853	970	970	970	970	0
589	20250304	093800	4257853	970	970	970	970	0
590	20250304	093700	4257853	970	970	970	970	0
591	20250304	093600	4257853	970	970	970	970	0
592	20250304	093500	4257853	970	970	970	970	0
593	20250304	093400	4257853	970	970	970	970	0
594	20250304	093300	4257853	970	970	970	970	2
595	20250304	093200	4255913	961	968	968	961	663
596	20250304	093100	3617474	969	969	969	969	0
597	20250304	093000	3617474	969	969	969	969	1
598	20250304	092900	3616505	968	968	968	968	7
599	20250304	092800	3609729	968	968	968	968	3
600	20250304	092700	3606825	968	968	968	968	0
601	20250304	092600	3606825	968	969	969	968	81
602	20250304	092500	3528414	970	970	970	970	0
603	20250304	092400	3528414	970	970	970	970	0
604	20250304	092300	3528414	970	970	970	970	0
605	20250304	092200	3528414	970	970	970	970	0
606	20250304	092100	3528414	970	970	970	970	10
607	20250304	092000	3518714	970	970	970	970	0
608	20250304	091900	3518714	970	970	970	970	0
609	20250304	091800	3518714	970	970	970	970	0
610	20250304	091700	3518714	970	970	970	970	1
611	20250304	091600	3517744	968	968	968	968	0
612	20250304	091500	3517744	968	968	968	968	46
613	20250304	091400	3473216	968	968	968	968	0
614	20250304	091300	3473216	968	970	970	968	49
615	20250304	091200	3425764	977	977	977	977	0
616	20250304	091100	3425764	977	977	977	977	0
617	20250304	091000	3425764	977	977	977	977	0
618	20250304	090900	3425764	977	977	977	977	0
619	20250304	090800	3425764	977	977	977	977	1
620	20250304	090700	3424787	968	971	971	968	1000
621	20250304	090600	2455629	971	977	977	971	1001
622	20250304	090500	1482599	976	976	976	976	0
623	20250304	090400	1482599	976	976	976	974	1336
624	20250304	090300	179768	977	977	977	977	50
625	20250304	090200	130918	977	977	977	977	0
626	20250304	090100	130918	977	977	977	977	94
627	20250304	090000	39080	977	977	977	977	40