KissMeData/052900/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193800	132390074	982	982	982	982	339
3	20250304	193700	132390074	982	982	982	982	0
4	20250304	193600	132390074	982	982	982	982	0
5	20250304	193500	132390074	982	982	982	982	0
6	20250304	193400	132390074	982	982	982	982	0
7	20250304	193300	132390074	982	982	982	982	0
8	20250304	193200	132390074	982	982	982	982	0
9	20250304	193100	132390074	982	982	982	982	0
10	20250304	193000	132390074	982	982	982	982	0
11	20250304	192900	132390074	982	982	982	982	0
12	20250304	192800	132390074	982	982	982	982	0
13	20250304	192700	132390074	982	982	982	982	0
14	20250304	192600	132390074	982	982	982	982	0
15	20250304	192500	132390074	982	982	982	982	0
16	20250304	192400	132390074	982	982	982	982	0
17	20250304	192300	132390074	982	982	982	982	0
18	20250304	192200	132390074	982	982	982	982	0
19	20250304	192100	132390074	982	982	982	982	0
20	20250304	192000	132390074	982	982	982	982	0
21	20250304	191900	132390074	982	982	982	982	0
22	20250304	191800	132390074	982	982	982	982	0
23	20250304	191700	132390074	982	982	982	982	0
24	20250304	191600	132390074	982	982	982	982	0
25	20250304	191500	132390074	982	982	982	982	0
26	20250304	191400	132390074	982	982	982	982	0
27	20250304	191300	132390074	982	982	982	982	0
28	20250304	191200	132390074	982	982	982	982	0
29	20250304	191100	132390074	982	982	982	982	0
30	20250304	191000	132390074	982	982	982	982	0
31	20250304	190900	132390074	982	982	982	982	0
32	20250304	190800	132390074	982	982	982	982	339
33	20250304	190700	132390074	982	982	982	982	0
34	20250304	190600	132390074	982	982	982	982	0
35	20250304	190500	132390074	982	982	982	982	0
36	20250304	190400	132390074	982	982	982	982	0
37	20250304	190300	132390074	982	982	982	982	0
38	20250304	190200	132390074	982	982	982	982	0
39	20250304	190100	132390074	982	982	982	982	0
40	20250304	190000	132390074	982	982	982	982	0
41	20250304	185900	132390074	982	982	982	982	0
42	20250304	185800	132390074	982	982	982	982	0
43	20250304	185700	132390074	982	982	982	982	0
44	20250304	185600	132390074	982	982	982	982	0
45	20250304	185500	132390074	982	982	982	982	0
46	20250304	185400	132390074	982	982	982	982	0
47	20250304	185300	132390074	982	982	982	982	0
48	20250304	185200	132390074	982	982	982	982	0
49	20250304	185100	132390074	982	982	982	982	0
50	20250304	185000	132390074	982	982	982	982	0
51	20250304	184900	132390074	982	982	982	982	0
52	20250304	184800	132390074	982	982	982	982	0
53	20250304	184700	132390074	982	982	982	982	0
54	20250304	184600	132390074	982	982	982	982	0
55	20250304	184500	132390074	982	982	982	982	0
56	20250304	184400	132390074	982	982	982	982	0
57	20250304	184300	132390074	982	982	982	982	0
58	20250304	184200	132390074	982	982	982	982	0
59	20250304	184100	132390074	982	982	982	982	0
60	20250304	184000	132390074	982	982	982	982	0
61	20250304	183900	132390074	982	982	982	982	0
62	20250304	183800	132390074	982	982	982	982	339
63	20250304	183700	132390074	982	982	982	982	0
64	20250304	183600	132390074	982	982	982	982	0
65	20250304	183500	132390074	982	982	982	982	0
66	20250304	183400	132390074	982	982	982	982	0
67	20250304	183300	132390074	982	982	982	982	0
68	20250304	183200	132390074	982	982	982	982	0
69	20250304	183100	132390074	982	982	982	982	0
70	20250304	183000	132390074	982	982	982	982	0
71	20250304	182900	132390074	982	982	982	982	0
72	20250304	182800	132390074	982	982	982	982	0
73	20250304	182700	132390074	982	982	982	982	0
74	20250304	182600	132390074	982	982	982	982	0
75	20250304	182500	132390074	982	982	982	982	0
76	20250304	182400	132390074	982	982	982	982	0
77	20250304	182300	132390074	982	982	982	982	0
78	20250304	182200	132390074	982	982	982	982	0
79	20250304	182100	132390074	982	982	982	982	0
80	20250304	182000	132390074	982	982	982	982	0
81	20250304	181900	132390074	982	982	982	982	0
82	20250304	181800	132390074	982	982	982	982	0
83	20250304	181700	132390074	982	982	982	982	0
84	20250304	181600	132390074	982	982	982	982	0
85	20250304	181500	132390074	982	982	982	982	0
86	20250304	181400	132390074	982	982	982	982	0
87	20250304	181300	132390074	982	982	982	982	0
88	20250304	181200	132390074	982	982	982	982	0
89	20250304	181100	132390074	982	982	982	982	0
90	20250304	181000	132390074	982	982	982	982	0
91	20250304	180900	132390074	982	982	982	982	0
92	20250304	180800	132390074	982	982	982	982	339
93	20250304	180700	132390074	982	982	982	982	0
94	20250304	180600	132390074	982	982	982	982	0
95	20250304	180500	132390074	982	982	982	982	0
96	20250304	180400	132390074	982	982	982	982	0
97	20250304	180300	132390074	982	982	982	982	0
98	20250304	180200	132390074	982	982	982	982	0
99	20250304	180100	132390074	982	982	982	982	0
100	20250304	180000	132390074	982	982	982	982	0
101	20250304	175900	132390074	982	982	982	982	0
102	20250304	175800	132390074	982	982	982	982	0
103	20250304	175700	132390074	982	982	982	982	0
104	20250304	175600	132390074	982	982	982	982	0
105	20250304	175500	132390074	982	982	982	982	0
106	20250304	175400	132390074	982	982	982	982	0
107	20250304	175300	132390074	982	982	982	982	0
108	20250304	175200	132390074	982	982	982	982	0
109	20250304	175100	132390074	982	982	982	982	0
110	20250304	175000	132390074	982	982	982	982	0
111	20250304	174900	132390074	982	982	982	982	0
112	20250304	174800	132390074	982	982	982	982	0
113	20250304	174700	132390074	982	982	982	982	0
114	20250304	174600	132390074	982	982	982	982	0
115	20250304	174500	132390074	982	982	982	982	0
116	20250304	174400	132390074	982	982	982	982	0
117	20250304	174300	132390074	982	982	982	982	0
118	20250304	174200	132390074	982	982	982	982	0
119	20250304	174100	132390074	982	982	982	982	0
120	20250304	174000	132390074	982	982	982	982	0
121	20250304	173900	132390074	982	982	982	982	0
122	20250304	173800	132390074	982	982	982	982	339
123	20250304	173700	132390074	982	982	982	982	0
124	20250304	173600	132390074	982	982	982	982	0
125	20250304	173500	132390074	982	982	982	982	0
126	20250304	173400	132390074	982	982	982	982	0
127	20250304	173300	132390074	982	982	982	982	0
128	20250304	173200	132390074	982	982	982	982	0
129	20250304	173100	132390074	982	982	982	982	0
130	20250304	173000	132390074	982	982	982	982	0
131	20250304	172900	132390074	982	982	982	982	0
132	20250304	172800	132390074	982	982	982	982	0
133	20250304	172700	132390074	982	982	982	982	0
134	20250304	172600	132390074	982	982	982	982	0
135	20250304	172500	132390074	982	982	982	982	0
136	20250304	172400	132390074	982	982	982	982	0
137	20250304	172300	132390074	982	982	982	982	0
138	20250304	172200	132390074	982	982	982	982	0
139	20250304	172100	132390074	982	982	982	982	0
140	20250304	172000	132390074	982	982	982	982	0
141	20250304	171900	132390074	982	982	982	982	0
142	20250304	171800	132390074	982	982	982	982	0
143	20250304	171700	132390074	982	982	982	982	0
144	20250304	171600	132390074	982	982	982	982	0
145	20250304	171500	132390074	982	982	982	982	0
146	20250304	171400	132390074	982	982	982	982	0
147	20250304	171300	132390074	982	982	982	982	0
148	20250304	171200	132390074	982	982	982	982	0
149	20250304	171100	132390074	982	982	982	982	0
150	20250304	171000	132390074	982	982	982	982	0
151	20250304	170900	132390074	982	982	982	982	0
152	20250304	170800	132390074	982	982	982	982	339
153	20250304	170700	132390074	982	982	982	982	0
154	20250304	170600	132390074	982	982	982	982	0
155	20250304	170500	132390074	982	982	982	982	0
156	20250304	170400	132390074	982	982	982	982	0
157	20250304	170300	132390074	982	982	982	982	0
158	20250304	170200	132390074	982	982	982	982	0
159	20250304	170100	132390074	982	982	982	982	0
160	20250304	170000	132390074	982	982	982	982	0
161	20250304	165900	132390074	982	982	982	982	0
162	20250304	165800	132390074	982	982	982	982	0
163	20250304	165700	132390074	982	982	982	982	0
164	20250304	165600	132390074	982	982	982	982	0
165	20250304	165500	132390074	982	982	982	982	0
166	20250304	165400	132390074	982	982	982	982	0
167	20250304	165300	132390074	982	982	982	982	0
168	20250304	165200	132390074	982	982	982	982	0
169	20250304	165100	132390074	982	982	982	982	0
170	20250304	165000	132390074	982	982	982	982	0
171	20250304	164900	132390074	982	982	982	982	0
172	20250304	164800	132390074	982	982	982	982	0
173	20250304	164700	132390074	982	982	982	982	0
174	20250304	164600	132390074	982	982	982	982	0
175	20250304	164500	132390074	982	982	982	982	0
176	20250304	164400	132390074	982	982	982	982	0
177	20250304	164300	132390074	982	982	982	982	0
178	20250304	164200	132390074	982	982	982	982	0
179	20250304	164100	132390074	982	982	982	982	0
180	20250304	164000	132390074	982	982	982	982	0
181	20250304	163900	132390074	982	982	982	982	0
182	20250304	163800	132390074	982	982	982	982	339
183	20250304	163700	132390074	982	982	982	982	0
184	20250304	163600	132390074	982	982	982	982	0
185	20250304	163500	132390074	982	982	982	982	0
186	20250304	163400	132390074	982	982	982	982	0
187	20250304	163300	132390074	982	982	982	982	0
188	20250304	163200	132390074	982	982	982	982	0
189	20250304	163100	132390074	982	982	982	982	0
190	20250304	163000	132390074	982	982	982	982	0
191	20250304	162900	132390074	982	982	982	982	0
192	20250304	162800	132390074	982	982	982	982	0
193	20250304	162700	132390074	982	982	982	982	0
194	20250304	162600	132390074	982	982	982	982	0
195	20250304	162500	132390074	982	982	982	982	0
196	20250304	162400	132390074	982	982	982	982	0
197	20250304	162300	132390074	982	982	982	982	0
198	20250304	162200	132390074	982	982	982	982	0
199	20250304	162100	132390074	982	982	982	982	0
200	20250304	162000	132390074	982	982	982	982	0
201	20250304	161900	132390074	982	982	982	982	0
202	20250304	161800	132390074	982	982	982	982	0
203	20250304	161700	132390074	982	982	982	982	0
204	20250304	161600	132390074	982	982	982	982	0
205	20250304	161500	132390074	982	982	982	982	0
206	20250304	161400	132390074	982	982	982	982	0
207	20250304	161300	132390074	982	982	982	982	0
208	20250304	161200	132390074	982	982	982	982	0
209	20250304	161100	132390074	982	982	982	982	0
210	20250304	161000	132390074	982	982	982	982	0
211	20250304	160900	132390074	982	982	982	982	0
212	20250304	160800	132390074	982	982	982	982	339
213	20250304	160700	132390074	982	982	982	982	0
214	20250304	160600	132390074	982	982	982	982	0
215	20250304	160500	132390074	982	982	982	982	0
216	20250304	160400	132390074	982	982	982	982	0
217	20250304	160300	132390074	982	982	982	982	0
218	20250304	160200	132390074	982	982	982	982	0
219	20250304	160100	132390074	982	982	982	982	0
220	20250304	160000	132390074	982	982	982	982	0
221	20250304	155900	132390074	982	982	982	982	0
222	20250304	155800	132390074	982	982	982	982	0
223	20250304	155700	132390074	982	982	982	982	0
224	20250304	155600	132390074	982	982	982	982	0
225	20250304	155500	132390074	982	982	982	982	0
226	20250304	155400	132390074	982	982	982	982	0
227	20250304	155300	132390074	982	982	982	982	0
228	20250304	155200	132390074	982	982	982	982	0
229	20250304	155100	132390074	982	982	982	982	0
230	20250304	155000	132390074	982	982	982	982	0
231	20250304	154900	132390074	982	982	982	982	0
232	20250304	154800	132390074	982	982	982	982	0
233	20250304	154700	132390074	982	982	982	982	0
234	20250304	154600	132390074	982	982	982	982	0
235	20250304	154500	132390074	982	982	982	982	0
236	20250304	154400	132390074	982	982	982	982	0
237	20250304	154300	132390074	982	982	982	982	0
238	20250304	154200	132390074	982	982	982	982	0
239	20250304	154100	132390074	982	982	982	982	0
240	20250304	154000	132390074	982	982	982	982	0
241	20250304	153900	132390074	982	982	982	982	0
242	20250304	153800	132390074	982	982	982	982	339
243	20250304	153700	132390074	982	982	982	982	0
244	20250304	153600	132390074	982	982	982	982	0
245	20250304	153500	132390074	982	982	982	982	0
246	20250304	153400	132390074	982	982	982	982	0
247	20250304	153300	132390074	982	982	982	982	0
248	20250304	153200	132390074	982	982	982	982	0
249	20250304	153100	132390074	982	982	982	982	0
250	20250304	153000	132390074	982	982	982	982	339
251	20250304	152900	132057176	978	978	978	978	0
252	20250304	152800	132057176	978	978	978	978	0
253	20250304	152700	132057176	978	978	978	978	0
254	20250304	152600	132057176	978	978	978	978	0
255	20250304	152500	132057176	978	978	978	978	0
256	20250304	152400	132057176	978	978	978	978	0
257	20250304	152300	132057176	978	978	978	978	0
258	20250304	152200	132057176	978	978	978	978	0
259	20250304	152100	132057176	978	978	978	978	0
260	20250304	152000	132057176	978	978	978	978	0
261	20250304	151900	132057176	978	980	980	978	130
262	20250304	151800	131929792	980	980	980	980	10
263	20250304	151700	131919992	980	980	980	980	0
264	20250304	151600	131919992	980	980	980	980	5
265	20250304	151500	131915092	979	979	979	979	5
266	20250304	151400	131910197	978	978	978	978	0
267	20250304	151300	131910197	978	978	978	978	0
268	20250304	151200	131910197	978	978	978	978	315
269	20250304	151100	131602127	978	978	978	978	0
270	20250304	151000	131602127	978	978	978	978	10
271	20250304	150900	131592347	977	977	977	977	0
272	20250304	150800	131592347	977	977	977	977	0
273	20250304	150700	131592347	977	977	980	977	40
274	20250304	150600	131553247	978	978	979	977	90
275	20250304	150500	131465282	978	979	979	978	50
276	20250304	150400	131416381	981	981	981	981	0
277	20250304	150300	131416381	981	981	981	981	5
278	20250304	150200	131411476	982	982	982	982	0
279	20250304	150100	131411476	982	982	982	982	0
280	20250304	150000	131411476	982	982	982	982	0
281	20250304	145900	131411476	982	982	982	982	0
282	20250304	145800	131411476	982	982	982	982	5
283	20250304	145700	131406566	982	978	982	978	19
284	20250304	145600	131387944	982	982	982	982	10
285	20250304	145500	131378124	982	982	982	982	0
286	20250304	145400	131378124	982	982	982	982	0
287	20250304	145300	131378124	982	982	982	982	13
288	20250304	145200	131365358	978	982	982	977	9031
289	20250304	145100	122530684	980	980	980	980	0
290	20250304	145000	122530684	980	980	980	980	114
291	20250304	144900	122418964	980	980	980	980	86
292	20250304	144800	122334684	980	980	980	980	67
293	20250304	144700	122269024	982	982	982	982	0
294	20250304	144600	122269024	982	982	982	982	1
295	20250304	144500	122268042	980	980	980	980	0
296	20250304	144400	122268042	980	980	980	980	962
297	20250304	144300	121325282	980	980	980	980	24
298	20250304	144200	121301762	982	982	982	982	0
299	20250304	144100	121301762	982	982	982	982	1
300	20250304	144000	121300780	982	982	982	982	0
301	20250304	143900	121300780	982	982	982	982	0
302	20250304	143800	121300780	982	982	982	982	0
303	20250304	143700	121300780	982	982	982	982	0
304	20250304	143600	121300780	982	982	982	982	1
305	20250304	143500	121299798	980	979	980	979	602
306	20250304	143400	120709940	979	979	979	979	0
307	20250304	143300	120709940	979	979	979	979	4
308	20250304	143200	120706024	980	980	980	980	0
309	20250304	143100	120706024	980	980	980	980	0
310	20250304	143000	120706024	980	980	980	980	0
311	20250304	142900	120706024	980	980	980	980	1565
312	20250304	142800	119172324	980	980	980	980	0
313	20250304	142700	119172324	980	980	980	980	0
314	20250304	142600	119172324	980	980	980	980	5000
315	20250304	142500	114272324	982	982	982	982	0
316	20250304	142400	114272324	982	982	982	982	0
317	20250304	142300	114272324	982	982	982	982	0
318	20250304	142200	114272324	982	980	982	980	318
319	20250304	142100	113960648	984	984	984	984	0
320	20250304	142000	113960648	984	983	984	983	165
321	20250304	141900	113798442	983	983	983	983	0
322	20250304	141800	113798442	983	983	983	983	0
323	20250304	141700	113798442	983	983	983	983	5
324	20250304	141600	113793527	983	983	983	983	0
325	20250304	141500	113793527	983	983	983	983	0
326	20250304	141400	113793527	983	983	983	983	5
327	20250304	141300	113788612	983	983	983	983	0
328	20250304	141200	113788612	983	983	983	983	0
329	20250304	141100	113788612	983	983	983	983	0
330	20250304	141000	113788612	983	983	983	983	0
331	20250304	140900	113788612	983	983	983	983	0
332	20250304	140800	113788612	983	983	983	983	0
333	20250304	140700	113788612	983	983	983	983	0
334	20250304	140600	113788612	983	983	983	983	40
335	20250304	140500	113749292	983	983	983	983	58
336	20250304	140400	113692278	983	983	983	983	85
337	20250304	140300	113608723	983	983	983	983	21
338	20250304	140200	113588080	980	980	980	980	0
339	20250304	140100	113588080	980	980	980	980	0
340	20250304	140000	113588080	980	980	980	980	0
341	20250304	135900	113588080	980	980	980	980	0
342	20250304	135800	113588080	980	981	981	980	2000
343	20250304	135700	111628066	982	982	982	982	0
344	20250304	135600	111628066	982	982	982	982	51
345	20250304	135500	111577984	984	984	984	983	115
346	20250304	135400	111464875	984	984	984	984	0
347	20250304	135300	111464875	984	984	984	984	19
348	20250304	135200	111446179	981	981	981	981	0
349	20250304	135100	111446179	981	981	981	981	0
350	20250304	135000	111446179	981	981	981	981	0
351	20250304	134900	111446179	981	981	981	981	0
352	20250304	134800	111446179	981	982	982	981	200
353	20250304	134700	111249965	984	984	984	984	0
354	20250304	134600	111249965	984	984	984	984	0
355	20250304	134500	111249965	984	984	984	984	0
356	20250304	134400	111249965	984	984	984	984	0
357	20250304	134300	111249965	984	984	984	984	0
358	20250304	134200	111249965	984	984	984	984	0
359	20250304	134100	111249965	984	984	984	984	0
360	20250304	134000	111249965	984	984	984	984	0
361	20250304	133900	111249965	984	984	984	984	0
362	20250304	133800	111249965	984	984	984	984	0
363	20250304	133700	111249965	984	984	984	984	0
364	20250304	133600	111249965	984	983	984	983	90
365	20250304	133500	111161482	983	983	983	983	38
366	20250304	133400	111124128	983	983	983	983	193
367	20250304	133300	110934409	983	983	983	983	79
368	20250304	133200	110856752	983	983	983	983	20
369	20250304	133100	110837092	983	983	983	983	0
370	20250304	133000	110837092	983	983	983	983	0
371	20250304	132900	110837092	983	983	983	983	0
372	20250304	132800	110837092	983	983	983	983	0
373	20250304	132700	110837092	983	983	983	983	0
374	20250304	132600	110837092	983	983	983	983	0
375	20250304	132500	110837092	983	983	983	983	0
376	20250304	132400	110837092	983	983	983	983	1
377	20250304	132300	110836109	983	983	983	983	0
378	20250304	132200	110836109	983	983	983	983	5
379	20250304	132100	110831194	983	983	983	983	0
380	20250304	132000	110831194	983	983	983	983	5
381	20250304	131900	110826279	982	982	982	982	0
382	20250304	131800	110826279	982	982	982	982	0
383	20250304	131700	110826279	982	982	982	982	0
384	20250304	131600	110826279	982	982	982	982	0
385	20250304	131500	110826279	982	982	982	982	0
386	20250304	131400	110826279	982	982	982	982	0
387	20250304	131300	110826279	982	982	982	982	5088
388	20250304	131200	105829863	983	983	983	983	222
389	20250304	131100	105611637	985	985	985	985	10
390	20250304	131000	105601787	985	983	985	983	566
391	20250304	130900	105045393	982	982	982	982	505
392	20250304	130800	104549483	980	979	980	979	1501
393	20250304	130700	103079450	979	979	979	979	20
394	20250304	130600	103059870	979	979	979	979	58
395	20250304	130500	103003088	979	979	979	978	609
396	20250304	130400	102407438	979	979	979	979	0
397	20250304	130300	102407438	979	979	979	979	0
398	20250304	130200	102407438	979	979	979	979	0
399	20250304	130100	102407438	979	979	979	979	0
400	20250304	130000	102407438	979	979	979	979	0
401	20250304	125900	102407438	979	979	979	979	0
402	20250304	125800	102407438	979	979	979	979	0
403	20250304	125700	102407438	979	979	979	979	0
404	20250304	125600	102407438	979	979	979	979	0
405	20250304	125500	102407438	979	978	979	978	1284
406	20250304	125400	101151673	979	979	979	979	0
407	20250304	125300	101151673	979	979	979	979	1
408	20250304	125200	101150694	979	979	979	979	0
409	20250304	125100	101150694	979	979	979	979	0
410	20250304	125000	101150694	979	979	979	979	0
411	20250304	124900	101150694	979	979	979	979	0
412	20250304	124800	101150694	979	979	979	979	0
413	20250304	124700	101150694	979	979	979	979	11
414	20250304	124600	101139925	978	978	978	978	0
415	20250304	124500	101139925	978	978	978	978	0
416	20250304	124400	101139925	978	978	978	978	121
417	20250304	124300	101021587	978	978	978	978	0
418	20250304	124200	101021587	978	978	978	978	0
419	20250304	124100	101021587	978	978	978	978	0
420	20250304	124000	101021587	978	978	978	978	0
421	20250304	123900	101021587	978	978	978	978	0
422	20250304	123800	101021587	978	978	978	978	0
423	20250304	123700	101021587	978	978	978	978	0
424	20250304	123600	101021587	978	978	978	978	1
425	20250304	123500	101020609	977	977	977	977	0
426	20250304	123400	101020609	977	977	977	977	0
427	20250304	123300	101020609	977	977	977	977	0
428	20250304	123200	101020609	977	977	977	977	0
429	20250304	123100	101020609	977	977	977	977	0
430	20250304	123000	101020609	977	977	977	977	0
431	20250304	122900	101020609	977	977	977	977	109
432	20250304	122800	100914116	977	977	977	977	1
433	20250304	122700	100913139	977	977	977	977	0
434	20250304	122600	100913139	977	977	977	977	0
435	20250304	122500	100913139	977	978	978	977	2180
436	20250304	122400	98781164	979	979	979	979	500
437	20250304	122300	98291664	979	979	979	979	0
438	20250304	122200	98291664	979	979	979	979	375
439	20250304	122100	97924539	978	978	978	978	0
440	20250304	122000	97924539	978	978	978	978	0
441	20250304	121900	97924539	978	978	978	978	0
442	20250304	121800	97924539	978	978	978	978	0
443	20250304	121700	97924539	978	978	978	978	0
444	20250304	121600	97924539	978	978	978	978	0
445	20250304	121500	97924539	978	978	978	978	0
446	20250304	121400	97924539	978	978	978	978	4
447	20250304	121300	97920627	978	978	978	978	20
448	20250304	121200	97901067	979	979	979	979	0
449	20250304	121100	97901067	979	979	979	979	1
450	20250304	121000	97900088	978	978	978	978	0
451	20250304	120900	97900088	978	978	978	978	0
452	20250304	120800	97900088	978	978	978	978	0
453	20250304	120700	97900088	978	978	979	978	16
454	20250304	120600	97884439	980	980	980	980	0
455	20250304	120500	97884439	980	980	980	980	0
456	20250304	120400	97884439	980	980	980	980	0
457	20250304	120300	97884439	980	980	980	979	2168
458	20250304	120200	95761949	981	981	981	981	10
459	20250304	120100	95752139	980	980	980	980	0
460	20250304	120000	95752139	980	980	980	980	10
461	20250304	115900	95742339	980	980	980	980	1
462	20250304	115800	95741359	981	981	981	981	0
463	20250304	115700	95741359	981	981	981	981	0
464	20250304	115600	95741359	981	981	981	981	0
465	20250304	115500	95741359	981	981	981	981	0
466	20250304	115400	95741359	981	981	981	981	0
467	20250304	115300	95741359	981	981	981	981	0
468	20250304	115200	95741359	981	981	981	981	0
469	20250304	115100	95741359	981	981	981	981	0
470	20250304	115000	95741359	981	981	981	981	0
471	20250304	114900	95741359	981	981	981	981	0
472	20250304	114800	95741359	981	981	981	981	0
473	20250304	114700	95741359	981	981	981	981	0
474	20250304	114600	95741359	981	981	981	981	0
475	20250304	114500	95741359	981	981	981	981	0
476	20250304	114400	95741359	981	979	981	978	4383
477	20250304	114300	91453045	981	981	981	981	1
478	20250304	114200	91452064	981	981	981	981	0
479	20250304	114100	91452064	981	981	981	981	5
480	20250304	114000	91447159	981	981	981	981	0
481	20250304	113900	91447159	981	981	981	981	4
482	20250304	113800	91443235	979	979	979	979	5
483	20250304	113700	91438340	981	981	981	981	0
484	20250304	113600	91438340	981	981	981	981	0
485	20250304	113500	91438340	981	981	981	981	0
486	20250304	113400	91438340	981	981	981	981	0
487	20250304	113300	91438340	981	979	981	979	5
488	20250304	113200	91433439	979	979	979	979	95
489	20250304	113100	91340434	979	979	979	979	0
490	20250304	113000	91340434	979	979	979	979	3
491	20250304	112900	91337497	979	979	979	979	51
492	20250304	112800	91287568	979	979	979	979	0
493	20250304	112700	91287568	979	979	979	979	0
494	20250304	112600	91287568	979	979	979	979	0
495	20250304	112500	91287568	979	979	979	979	0
496	20250304	112400	91287568	979	979	979	979	0
497	20250304	112300	91287568	979	979	979	979	0
498	20250304	112200	91287568	979	979	979	979	0
499	20250304	112100	91287568	979	979	979	979	0
500	20250304	112000	91287568	979	979	979	979	0
501	20250304	111900	91287568	979	979	979	979	0
502	20250304	111800	91287568	979	979	979	979	0
503	20250304	111700	91287568	979	979	979	979	5
504	20250304	111600	91282673	979	979	979	979	0
505	20250304	111500	91282673	979	979	979	979	14
506	20250304	111400	91268967	978	978	978	978	22
507	20250304	111300	91247451	981	981	981	981	0
508	20250304	111200	91247451	981	981	981	981	0
509	20250304	111100	91247451	981	981	981	981	0
510	20250304	111000	91247451	981	981	981	981	0
511	20250304	110900	91247451	981	983	983	980	1001
512	20250304	110800	90266466	983	982	984	982	46
513	20250304	110700	90221261	981	981	981	981	12
514	20250304	110600	90209489	981	980	981	980	24
515	20250304	110500	90185964	980	980	980	980	0
516	20250304	110400	90185964	980	979	980	979	22
517	20250304	110300	90164423	979	978	979	978	13
518	20250304	110200	90151707	977	977	977	977	0
519	20250304	110100	90151707	977	977	977	977	0
520	20250304	110000	90151707	977	977	977	977	16
521	20250304	105900	90136075	978	978	978	978	5
522	20250304	105800	90131185	978	978	978	978	1
523	20250304	105700	90130207	978	974	978	974	15
524	20250304	105600	90115577	975	975	975	975	500
525	20250304	105500	89628077	977	977	977	977	0
526	20250304	105400	89628077	977	977	977	977	18
527	20250304	105300	89610491	976	976	976	976	23
528	20250304	105200	89588043	974	974	974	974	11
529	20250304	105100	89577329	974	974	974	974	20
530	20250304	105000	89557849	974	974	974	974	500
531	20250304	104900	89070849	974	974	974	974	0
532	20250304	104800	89070849	974	974	974	974	8
533	20250304	104700	89063057	974	974	974	974	1
534	20250304	104600	89062083	974	974	974	974	0
535	20250304	104500	89062083	974	974	974	974	20
536	20250304	104400	89042603	974	974	974	974	0
537	20250304	104300	89042603	974	974	974	974	5
538	20250304	104200	89037733	974	974	974	974	5
539	20250304	104100	89032863	971	976	976	971	43
540	20250304	104000	88991105	969	969	969	969	0
541	20250304	103900	88991105	969	976	976	969	2388
542	20250304	103800	86667919	978	977	978	977	22
543	20250304	103700	86646420	977	977	977	977	5
544	20250304	103600	86641535	976	976	976	976	29
545	20250304	103500	86613231	975	975	975	975	0
546	20250304	103400	86613231	975	975	975	975	0
547	20250304	103300	86613231	975	975	975	975	0
548	20250304	103200	86613231	975	975	975	975	1
549	20250304	103100	86612256	976	976	976	976	0
550	20250304	103000	86612256	976	976	976	976	0
551	20250304	102900	86612256	976	976	976	976	20
552	20250304	102800	86592736	976	976	976	976	0
553	20250304	102700	86592736	976	976	976	976	0
554	20250304	102600	86592736	976	976	976	976	0
555	20250304	102500	86592736	976	976	976	976	0
556	20250304	102400	86592736	976	976	976	976	10
557	20250304	102300	86582976	976	976	976	976	28
558	20250304	102200	86555648	975	973	975	973	1070
559	20250304	102100	85514471	973	973	973	973	25
560	20250304	102000	85490146	969	969	969	969	0
561	20250304	101900	85490146	969	972	972	969	502
562	20250304	101800	85003702	971	983	983	956	37466
563	20250304	101700	48838697	984	984	984	984	301
564	20250304	101600	48542513	984	984	984	984	59
565	20250304	101500	48484457	983	982	983	982	103
566	20250304	101400	48383261	982	982	982	982	0
567	20250304	101300	48383261	982	982	982	982	25
568	20250304	101200	48358711	983	983	983	983	0
569	20250304	101100	48358711	983	983	983	983	0
570	20250304	101000	48358711	983	983	983	983	0
571	20250304	100900	48358711	983	983	983	983	1
572	20250304	100800	48357728	979	979	979	979	0
573	20250304	100700	48357728	979	983	983	979	1260
574	20250304	100600	47123021	984	984	984	984	0
575	20250304	100500	47123021	984	984	984	984	0
576	20250304	100400	47123021	984	984	984	984	2
577	20250304	100300	47121053	985	985	985	985	0
578	20250304	100200	47121053	985	985	985	985	0
579	20250304	100100	47121053	985	985	985	985	1
580	20250304	100000	47120068	985	985	985	985	1
581	20250304	095900	47119083	984	984	984	984	13
582	20250304	095800	47106291	984	984	984	984	0
583	20250304	095700	47106291	984	984	984	984	1
584	20250304	095600	47105307	984	983	984	983	14
585	20250304	095500	47091544	982	982	982	982	26
586	20250304	095400	47066012	981	981	981	981	16
587	20250304	095300	47050316	981	981	981	981	13
588	20250304	095200	47037563	980	980	980	980	0
589	20250304	095100	47037563	980	980	980	980	1
590	20250304	095000	47036583	980	980	980	980	282
591	20250304	094900	46760223	980	980	980	980	3
592	20250304	094800	46757283	979	979	979	979	192
593	20250304	094700	46569315	979	978	979	978	1008
594	20250304	094600	45582491	977	977	977	977	0
595	20250304	094500	45582491	977	977	977	977	0
596	20250304	094400	45582491	977	977	977	977	0
597	20250304	094300	45582491	977	976	977	976	98
598	20250304	094200	45486834	974	975	975	974	70
599	20250304	094100	45418650	977	977	977	977	0
600	20250304	094000	45418650	977	977	977	977	0
601	20250304	093900	45418650	977	977	977	977	0
602	20250304	093800	45418650	977	977	977	977	1225
603	20250304	093700	44221825	979	979	979	979	0
604	20250304	093600	44221825	979	977	979	977	40
605	20250304	093500	44182735	979	977	979	977	49
606	20250304	093400	44134852	979	979	979	979	5
607	20250304	093300	44129957	980	979	980	979	10
608	20250304	093200	44120165	979	978	979	978	12
609	20250304	093100	44108425	979	978	979	978	60
610	20250304	093000	44049692	978	979	979	976	277
611	20250304	092900	43779303	978	978	978	978	0
612	20250304	092800	43779303	978	978	978	978	29
613	20250304	092700	43750941	976	977	979	976	30
614	20250304	092600	43721627	978	979	979	978	18
615	20250304	092500	43704022	978	979	979	978	631
616	20250304	092400	43086275	979	980	980	979	177
617	20250304	092300	42912991	980	980	980	980	0
618	20250304	092200	42912991	980	980	980	980	0
619	20250304	092100	42912991	980	981	981	980	3
620	20250304	092000	42910050	981	979	981	979	410
621	20250304	091900	42508598	979	975	979	975	1714
622	20250304	091800	40837166	975	974	975	971	1516
623	20250304	091700	39364210	974	972	974	972	118
624	20250304	091600	39249497	971	970	971	970	1295
625	20250304	091500	37993334	970	970	970	970	1
626	20250304	091400	37992364	967	965	967	965	21397
627	20250304	091300	17315578	964	964	964	964	2212
628	20250304	091200	15183210	964	965	965	963	1532
629	20250304	091100	13706753	966	965	966	965	1798
630	20250304	091000	11971673	966	967	967	966	220
631	20250304	090900	11759133	967	969	969	966	1986
632	20250304	090800	9840390	969	970	970	969	20
633	20250304	090700	9821000	970	966	970	966	45
634	20250304	090600	9777526	967	972	972	967	1370
635	20250304	090500	8452727	972	972	972	972	2
636	20250304	090400	8450783	966	968	973	966	1036
637	20250304	090300	7447473	969	969	969	969	0
638	20250304	090200	7447473	969	971	971	969	403
639	20250304	090100	7056863	968	989	989	968	5393
640	20250304	090000	1809870	989	989	989	989	1830