KissMeData/263920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210800	22810649	966	966	966	966	516
3	20250304	210700	22810649	966	966	966	966	0
4	20250304	210600	22810649	966	966	966	966	0
5	20250304	210500	22810649	966	966	966	966	0
6	20250304	210400	22810649	966	966	966	966	0
7	20250304	210300	22810649	966	966	966	966	0
8	20250304	210200	22810649	966	966	966	966	0
9	20250304	210100	22810649	966	966	966	966	0
10	20250304	210000	22810649	966	966	966	966	0
11	20250304	205900	22810649	966	966	966	966	0
12	20250304	205800	22810649	966	966	966	966	0
13	20250304	205700	22810649	966	966	966	966	0
14	20250304	205600	22810649	966	966	966	966	0
15	20250304	205500	22810649	966	966	966	966	0
16	20250304	205400	22810649	966	966	966	966	0
17	20250304	205300	22810649	966	966	966	966	0
18	20250304	205200	22810649	966	966	966	966	0
19	20250304	205100	22810649	966	966	966	966	0
20	20250304	205000	22810649	966	966	966	966	0
21	20250304	204900	22810649	966	966	966	966	0
22	20250304	204800	22810649	966	966	966	966	0
23	20250304	204700	22810649	966	966	966	966	0
24	20250304	204600	22810649	966	966	966	966	0
25	20250304	204500	22810649	966	966	966	966	0
26	20250304	204400	22810649	966	966	966	966	0
27	20250304	204300	22810649	966	966	966	966	0
28	20250304	204200	22810649	966	966	966	966	0
29	20250304	204100	22810649	966	966	966	966	0
30	20250304	204000	22810649	966	966	966	966	0
31	20250304	203900	22810649	966	966	966	966	0
32	20250304	203800	22810649	966	966	966	966	516
33	20250304	203700	22810649	966	966	966	966	0
34	20250304	203600	22810649	966	966	966	966	0
35	20250304	203500	22810649	966	966	966	966	0
36	20250304	203400	22810649	966	966	966	966	0
37	20250304	203300	22810649	966	966	966	966	0
38	20250304	203200	22810649	966	966	966	966	0
39	20250304	203100	22810649	966	966	966	966	0
40	20250304	203000	22810649	966	966	966	966	0
41	20250304	202900	22810649	966	966	966	966	0
42	20250304	202800	22810649	966	966	966	966	0
43	20250304	202700	22810649	966	966	966	966	0
44	20250304	202600	22810649	966	966	966	966	0
45	20250304	202500	22810649	966	966	966	966	0
46	20250304	202400	22810649	966	966	966	966	0
47	20250304	202300	22810649	966	966	966	966	0
48	20250304	202200	22810649	966	966	966	966	0
49	20250304	202100	22810649	966	966	966	966	0
50	20250304	202000	22810649	966	966	966	966	0
51	20250304	201900	22810649	966	966	966	966	0
52	20250304	201800	22810649	966	966	966	966	0
53	20250304	201700	22810649	966	966	966	966	0
54	20250304	201600	22810649	966	966	966	966	0
55	20250304	201500	22810649	966	966	966	966	0
56	20250304	201400	22810649	966	966	966	966	0
57	20250304	201300	22810649	966	966	966	966	0
58	20250304	201200	22810649	966	966	966	966	0
59	20250304	201100	22810649	966	966	966	966	0
60	20250304	201000	22810649	966	966	966	966	0
61	20250304	200900	22810649	966	966	966	966	0
62	20250304	200800	22810649	966	966	966	966	516
63	20250304	200700	22810649	966	966	966	966	0
64	20250304	200600	22810649	966	966	966	966	0
65	20250304	200500	22810649	966	966	966	966	0
66	20250304	200400	22810649	966	966	966	966	0
67	20250304	200300	22810649	966	966	966	966	0
68	20250304	200200	22810649	966	966	966	966	0
69	20250304	200100	22810649	966	966	966	966	0
70	20250304	200000	22810649	966	966	966	966	0
71	20250304	195900	22810649	966	966	966	966	0
72	20250304	195800	22810649	966	966	966	966	0
73	20250304	195700	22810649	966	966	966	966	0
74	20250304	195600	22810649	966	966	966	966	0
75	20250304	195500	22810649	966	966	966	966	0
76	20250304	195400	22810649	966	966	966	966	0
77	20250304	195300	22810649	966	966	966	966	0
78	20250304	195200	22810649	966	966	966	966	0
79	20250304	195100	22810649	966	966	966	966	0
80	20250304	195000	22810649	966	966	966	966	0
81	20250304	194900	22810649	966	966	966	966	0
82	20250304	194800	22810649	966	966	966	966	0
83	20250304	194700	22810649	966	966	966	966	0
84	20250304	194600	22810649	966	966	966	966	0
85	20250304	194500	22810649	966	966	966	966	0
86	20250304	194400	22810649	966	966	966	966	0
87	20250304	194300	22810649	966	966	966	966	0
88	20250304	194200	22810649	966	966	966	966	0
89	20250304	194100	22810649	966	966	966	966	0
90	20250304	194000	22810649	966	966	966	966	0
91	20250304	193900	22810649	966	966	966	966	0
92	20250304	193800	22810649	966	966	966	966	516
93	20250304	193700	22810649	966	966	966	966	0
94	20250304	193600	22810649	966	966	966	966	0
95	20250304	193500	22810649	966	966	966	966	0
96	20250304	193400	22810649	966	966	966	966	0
97	20250304	193300	22810649	966	966	966	966	0
98	20250304	193200	22810649	966	966	966	966	0
99	20250304	193100	22810649	966	966	966	966	0
100	20250304	193000	22810649	966	966	966	966	0
101	20250304	192900	22810649	966	966	966	966	0
102	20250304	192800	22810649	966	966	966	966	0
103	20250304	192700	22810649	966	966	966	966	0
104	20250304	192600	22810649	966	966	966	966	0
105	20250304	192500	22810649	966	966	966	966	0
106	20250304	192400	22810649	966	966	966	966	0
107	20250304	192300	22810649	966	966	966	966	0
108	20250304	192200	22810649	966	966	966	966	0
109	20250304	192100	22810649	966	966	966	966	0
110	20250304	192000	22810649	966	966	966	966	0
111	20250304	191900	22810649	966	966	966	966	0
112	20250304	191800	22810649	966	966	966	966	0
113	20250304	191700	22810649	966	966	966	966	0
114	20250304	191600	22810649	966	966	966	966	0
115	20250304	191500	22810649	966	966	966	966	0
116	20250304	191400	22810649	966	966	966	966	0
117	20250304	191300	22810649	966	966	966	966	0
118	20250304	191200	22810649	966	966	966	966	0
119	20250304	191100	22810649	966	966	966	966	0
120	20250304	191000	22810649	966	966	966	966	0
121	20250304	190900	22810649	966	966	966	966	0
122	20250304	190800	22810649	966	966	966	966	516
123	20250304	190700	22810649	966	966	966	966	0
124	20250304	190600	22810649	966	966	966	966	0
125	20250304	190500	22810649	966	966	966	966	0
126	20250304	190400	22810649	966	966	966	966	0
127	20250304	190300	22810649	966	966	966	966	0
128	20250304	190200	22810649	966	966	966	966	0
129	20250304	190100	22810649	966	966	966	966	0
130	20250304	190000	22810649	966	966	966	966	0
131	20250304	185900	22810649	966	966	966	966	0
132	20250304	185800	22810649	966	966	966	966	0
133	20250304	185700	22810649	966	966	966	966	0
134	20250304	185600	22810649	966	966	966	966	0
135	20250304	185500	22810649	966	966	966	966	0
136	20250304	185400	22810649	966	966	966	966	0
137	20250304	185300	22810649	966	966	966	966	0
138	20250304	185200	22810649	966	966	966	966	0
139	20250304	185100	22810649	966	966	966	966	0
140	20250304	185000	22810649	966	966	966	966	0
141	20250304	184900	22810649	966	966	966	966	0
142	20250304	184800	22810649	966	966	966	966	0
143	20250304	184700	22810649	966	966	966	966	0
144	20250304	184600	22810649	966	966	966	966	0
145	20250304	184500	22810649	966	966	966	966	0
146	20250304	184400	22810649	966	966	966	966	0
147	20250304	184300	22810649	966	966	966	966	0
148	20250304	184200	22810649	966	966	966	966	0
149	20250304	184100	22810649	966	966	966	966	0
150	20250304	184000	22810649	966	966	966	966	0
151	20250304	183900	22810649	966	966	966	966	0
152	20250304	183800	22810649	966	966	966	966	516
153	20250304	183700	22810649	966	966	966	966	0
154	20250304	183600	22810649	966	966	966	966	0
155	20250304	183500	22810649	966	966	966	966	0
156	20250304	183400	22810649	966	966	966	966	0
157	20250304	183300	22810649	966	966	966	966	0
158	20250304	183200	22810649	966	966	966	966	0
159	20250304	183100	22810649	966	966	966	966	0
160	20250304	183000	22810649	966	966	966	966	0
161	20250304	182900	22810649	966	966	966	966	0
162	20250304	182800	22810649	966	966	966	966	0
163	20250304	182700	22810649	966	966	966	966	0
164	20250304	182600	22810649	966	966	966	966	0
165	20250304	182500	22810649	966	966	966	966	0
166	20250304	182400	22810649	966	966	966	966	0
167	20250304	182300	22810649	966	966	966	966	0
168	20250304	182200	22810649	966	966	966	966	0
169	20250304	182100	22810649	966	966	966	966	0
170	20250304	182000	22810649	966	966	966	966	0
171	20250304	181900	22810649	966	966	966	966	0
172	20250304	181800	22810649	966	966	966	966	0
173	20250304	181700	22810649	966	966	966	966	0
174	20250304	181600	22810649	966	966	966	966	0
175	20250304	181500	22810649	966	966	966	966	0
176	20250304	181400	22810649	966	966	966	966	0
177	20250304	181300	22810649	966	966	966	966	0
178	20250304	181200	22810649	966	966	966	966	0
179	20250304	181100	22810649	966	966	966	966	0
180	20250304	181000	22810649	966	966	966	966	0
181	20250304	180900	22810649	966	966	966	966	0
182	20250304	180800	22810649	966	966	966	966	516
183	20250304	180700	22810649	966	966	966	966	0
184	20250304	180600	22810649	966	966	966	966	0
185	20250304	180500	22810649	966	966	966	966	0
186	20250304	180400	22810649	966	966	966	966	0
187	20250304	180300	22810649	966	966	966	966	0
188	20250304	180200	22810649	966	966	966	966	0
189	20250304	180100	22810649	966	966	966	966	0
190	20250304	180000	22810649	966	966	966	966	0
191	20250304	175900	22810649	966	966	966	966	0
192	20250304	175800	22810649	966	966	966	966	0
193	20250304	175700	22810649	966	966	966	966	0
194	20250304	175600	22810649	966	966	966	966	0
195	20250304	175500	22810649	966	966	966	966	0
196	20250304	175400	22810649	966	966	966	966	0
197	20250304	175300	22810649	966	966	966	966	0
198	20250304	175200	22810649	966	966	966	966	0
199	20250304	175100	22810649	966	966	966	966	0
200	20250304	175000	22810649	966	966	966	966	0
201	20250304	174900	22810649	966	966	966	966	0
202	20250304	174800	22810649	966	966	966	966	0
203	20250304	174700	22810649	966	966	966	966	0
204	20250304	174600	22810649	966	966	966	966	0
205	20250304	174500	22810649	966	966	966	966	0
206	20250304	174400	22810649	966	966	966	966	0
207	20250304	174300	22810649	966	966	966	966	0
208	20250304	174200	22810649	966	966	966	966	0
209	20250304	174100	22810649	966	966	966	966	0
210	20250304	174000	22810649	966	966	966	966	0
211	20250304	173900	22810649	966	966	966	966	0
212	20250304	173800	22810649	966	966	966	966	516
213	20250304	173700	22810649	966	966	966	966	0
214	20250304	173600	22810649	966	966	966	966	0
215	20250304	173500	22810649	966	966	966	966	0
216	20250304	173400	22810649	966	966	966	966	0
217	20250304	173300	22810649	966	966	966	966	0
218	20250304	173200	22810649	966	966	966	966	0
219	20250304	173100	22810649	966	966	966	966	0
220	20250304	173000	22810649	966	966	966	966	0
221	20250304	172900	22810649	966	966	966	966	0
222	20250304	172800	22810649	966	966	966	966	0
223	20250304	172700	22810649	966	966	966	966	0
224	20250304	172600	22810649	966	966	966	966	0
225	20250304	172500	22810649	966	966	966	966	0
226	20250304	172400	22810649	966	966	966	966	0
227	20250304	172300	22810649	966	966	966	966	0
228	20250304	172200	22810649	966	966	966	966	0
229	20250304	172100	22810649	966	966	966	966	0
230	20250304	172000	22810649	966	966	966	966	0
231	20250304	171900	22810649	966	966	966	966	0
232	20250304	171800	22810649	966	966	966	966	0
233	20250304	171700	22810649	966	966	966	966	0
234	20250304	171600	22810649	966	966	966	966	0
235	20250304	171500	22810649	966	966	966	966	0
236	20250304	171400	22810649	966	966	966	966	0
237	20250304	171300	22810649	966	966	966	966	0
238	20250304	171200	22810649	966	966	966	966	0
239	20250304	171100	22810649	966	966	966	966	0
240	20250304	171000	22810649	966	966	966	966	0
241	20250304	170900	22810649	966	966	966	966	0
242	20250304	170800	22810649	966	966	966	966	516
243	20250304	170700	22810649	966	966	966	966	0
244	20250304	170600	22810649	966	966	966	966	0
245	20250304	170500	22810649	966	966	966	966	0
246	20250304	170400	22810649	966	966	966	966	0
247	20250304	170300	22810649	966	966	966	966	0
248	20250304	170200	22810649	966	966	966	966	0
249	20250304	170100	22810649	966	966	966	966	0
250	20250304	170000	22810649	966	966	966	966	0
251	20250304	165900	22810649	966	966	966	966	0
252	20250304	165800	22810649	966	966	966	966	0
253	20250304	165700	22810649	966	966	966	966	0
254	20250304	165600	22810649	966	966	966	966	0
255	20250304	165500	22810649	966	966	966	966	0
256	20250304	165400	22810649	966	966	966	966	0
257	20250304	165300	22810649	966	966	966	966	0
258	20250304	165200	22810649	966	966	966	966	0
259	20250304	165100	22810649	966	966	966	966	0
260	20250304	165000	22810649	966	966	966	966	0
261	20250304	164900	22810649	966	966	966	966	0
262	20250304	164800	22810649	966	966	966	966	0
263	20250304	164700	22810649	966	966	966	966	0
264	20250304	164600	22810649	966	966	966	966	0
265	20250304	164500	22810649	966	966	966	966	0
266	20250304	164400	22810649	966	966	966	966	0
267	20250304	164300	22810649	966	966	966	966	0
268	20250304	164200	22810649	966	966	966	966	0
269	20250304	164100	22810649	966	966	966	966	0
270	20250304	164000	22810649	966	966	966	966	0
271	20250304	163900	22810649	966	966	966	966	0
272	20250304	163800	22810649	966	966	966	966	516
273	20250304	163700	22810649	966	966	966	966	0
274	20250304	163600	22810649	966	966	966	966	0
275	20250304	163500	22810649	966	966	966	966	0
276	20250304	163400	22810649	966	966	966	966	0
277	20250304	163300	22810649	966	966	966	966	0
278	20250304	163200	22810649	966	966	966	966	0
279	20250304	163100	22810649	966	966	966	966	0
280	20250304	163000	22810649	966	966	966	966	0
281	20250304	162900	22810649	966	966	966	966	0
282	20250304	162800	22810649	966	966	966	966	0
283	20250304	162700	22810649	966	966	966	966	0
284	20250304	162600	22810649	966	966	966	966	0
285	20250304	162500	22810649	966	966	966	966	0
286	20250304	162400	22810649	966	966	966	966	0
287	20250304	162300	22810649	966	966	966	966	0
288	20250304	162200	22810649	966	966	966	966	0
289	20250304	162100	22810649	966	966	966	966	0
290	20250304	162000	22810649	966	966	966	966	0
291	20250304	161900	22810649	966	966	966	966	0
292	20250304	161800	22810649	966	966	966	966	0
293	20250304	161700	22810649	966	966	966	966	0
294	20250304	161600	22810649	966	966	966	966	0
295	20250304	161500	22810649	966	966	966	966	0
296	20250304	161400	22810649	966	966	966	966	0
297	20250304	161300	22810649	966	966	966	966	0
298	20250304	161200	22810649	966	966	966	966	0
299	20250304	161100	22810649	966	966	966	966	0
300	20250304	161000	22810649	966	966	966	966	0
301	20250304	160900	22810649	966	966	966	966	0
302	20250304	160800	22810649	966	966	966	966	516
303	20250304	160700	22810649	966	966	966	966	0
304	20250304	160600	22810649	966	966	966	966	0
305	20250304	160500	22810649	966	966	966	966	0
306	20250304	160400	22810649	966	966	966	966	0
307	20250304	160300	22810649	966	966	966	966	0
308	20250304	160200	22810649	966	966	966	966	0
309	20250304	160100	22810649	966	966	966	966	0
310	20250304	160000	22810649	966	966	966	966	0
311	20250304	155900	22810649	966	966	966	966	0
312	20250304	155800	22810649	966	966	966	966	0
313	20250304	155700	22810649	966	966	966	966	0
314	20250304	155600	22810649	966	966	966	966	0
315	20250304	155500	22810649	966	966	966	966	0
316	20250304	155400	22810649	966	966	966	966	0
317	20250304	155300	22810649	966	966	966	966	0
318	20250304	155200	22810649	966	966	966	966	0
319	20250304	155100	22810649	966	966	966	966	0
320	20250304	155000	22810649	966	966	966	966	0
321	20250304	154900	22810649	966	966	966	966	0
322	20250304	154800	22810649	966	966	966	966	0
323	20250304	154700	22810649	966	966	966	966	0
324	20250304	154600	22810649	966	966	966	966	0
325	20250304	154500	22810649	966	966	966	966	0
326	20250304	154400	22810649	966	966	966	966	0
327	20250304	154300	22810649	966	966	966	966	0
328	20250304	154200	22810649	966	966	966	966	0
329	20250304	154100	22810649	966	966	966	966	0
330	20250304	154000	22810649	966	966	966	966	0
331	20250304	153900	22810649	966	966	966	966	0
332	20250304	153800	22810649	966	966	966	966	516
333	20250304	153700	22810649	966	966	966	966	0
334	20250304	153600	22810649	966	966	966	966	0
335	20250304	153500	22810649	966	966	966	966	0
336	20250304	153400	22810649	966	966	966	966	0
337	20250304	153300	22810649	966	966	966	966	0
338	20250304	153200	22810649	966	966	966	966	0
339	20250304	153100	22810649	966	966	966	966	0
340	20250304	153000	22810649	966	966	966	966	516
341	20250304	152900	22312193	966	966	966	966	0
342	20250304	152800	22312193	966	966	966	966	0
343	20250304	152700	22312193	966	966	966	966	0
344	20250304	152600	22312193	966	966	966	966	0
345	20250304	152500	22312193	966	966	966	966	0
346	20250304	152400	22312193	966	966	966	966	0
347	20250304	152300	22312193	966	966	966	966	0
348	20250304	152200	22312193	966	966	966	966	0
349	20250304	152100	22312193	966	966	966	966	0
350	20250304	152000	22312193	966	966	966	966	0
351	20250304	151900	22312193	966	966	966	966	20
352	20250304	151800	22292873	966	966	966	966	0
353	20250304	151700	22292873	966	966	966	966	0
354	20250304	151600	22292873	966	966	966	966	0
355	20250304	151500	22292873	966	966	966	966	0
356	20250304	151400	22292873	966	966	966	966	0
357	20250304	151300	22292873	966	966	966	966	0
358	20250304	151200	22292873	966	966	966	966	0
359	20250304	151100	22292873	966	966	966	966	0
360	20250304	151000	22292873	966	966	966	966	0
361	20250304	150900	22292873	966	966	966	966	0
362	20250304	150800	22292873	966	966	966	966	0
363	20250304	150700	22292873	966	966	966	966	0
364	20250304	150600	22292873	966	966	966	966	0
365	20250304	150500	22292873	966	966	966	966	0
366	20250304	150400	22292873	966	966	966	966	0
367	20250304	150300	22292873	966	966	966	966	0
368	20250304	150200	22292873	966	966	966	966	0
369	20250304	150100	22292873	966	966	966	966	0
370	20250304	150000	22292873	966	966	966	966	0
371	20250304	145900	22292873	966	966	966	966	0
372	20250304	145800	22292873	966	966	966	966	0
373	20250304	145700	22292873	966	966	966	966	0
374	20250304	145600	22292873	966	966	966	966	0
375	20250304	145500	22292873	966	966	966	966	0
376	20250304	145400	22292873	966	966	966	966	0
377	20250304	145300	22292873	966	966	966	966	0
378	20250304	145200	22292873	966	966	966	966	0
379	20250304	145100	22292873	966	966	966	966	1
380	20250304	145000	22291907	965	965	965	965	0
381	20250304	144900	22291907	965	965	965	965	0
382	20250304	144800	22291907	965	965	965	965	4
383	20250304	144700	22288047	965	965	965	965	0
384	20250304	144600	22288047	965	965	965	965	0
385	20250304	144500	22288047	965	965	965	965	1
386	20250304	144400	22287082	966	966	966	966	0
387	20250304	144300	22287082	966	966	966	966	0
388	20250304	144200	22287082	966	966	966	966	0
389	20250304	144100	22287082	966	966	966	966	0
390	20250304	144000	22287082	966	966	966	966	1
391	20250304	143900	22286116	968	968	968	968	0
392	20250304	143800	22286116	968	968	968	968	0
393	20250304	143700	22286116	968	968	968	968	0
394	20250304	143600	22286116	968	968	968	968	0
395	20250304	143500	22286116	968	968	968	968	0
396	20250304	143400	22286116	968	968	968	968	0
397	20250304	143300	22286116	968	968	968	968	0
398	20250304	143200	22286116	968	968	968	968	0
399	20250304	143100	22286116	968	968	968	968	0
400	20250304	143000	22286116	968	968	968	968	0
401	20250304	142900	22286116	968	968	968	968	0
402	20250304	142800	22286116	968	968	968	968	0
403	20250304	142700	22286116	968	968	968	968	0
404	20250304	142600	22286116	968	968	968	968	0
405	20250304	142500	22286116	968	968	968	968	0
406	20250304	142400	22286116	968	968	968	968	0
407	20250304	142300	22286116	968	968	968	968	0
408	20250304	142200	22286116	968	968	968	968	0
409	20250304	142100	22286116	968	968	968	968	0
410	20250304	142000	22286116	968	968	968	968	0
411	20250304	141900	22286116	968	968	968	968	0
412	20250304	141800	22286116	968	968	968	968	0
413	20250304	141700	22286116	968	968	968	968	0
414	20250304	141600	22286116	968	968	968	968	0
415	20250304	141500	22286116	968	968	968	968	0
416	20250304	141400	22286116	968	968	968	968	0
417	20250304	141300	22286116	968	968	968	968	0
418	20250304	141200	22286116	968	968	968	968	0
419	20250304	141100	22286116	968	968	968	968	0
420	20250304	141000	22286116	968	968	968	968	0
421	20250304	140900	22286116	968	968	968	968	0
422	20250304	140800	22286116	968	968	968	968	0
423	20250304	140700	22286116	968	968	968	968	0
424	20250304	140600	22286116	968	968	968	968	36
425	20250304	140500	22251268	968	968	968	968	0
426	20250304	140400	22251268	968	968	968	968	0
427	20250304	140300	22251268	968	968	968	968	0
428	20250304	140200	22251268	968	968	968	968	0
429	20250304	140100	22251268	968	968	968	968	0
430	20250304	140000	22251268	968	968	968	968	0
431	20250304	135900	22251268	968	968	968	968	0
432	20250304	135800	22251268	968	968	968	968	0
433	20250304	135700	22251268	968	968	968	968	0
434	20250304	135600	22251268	968	968	968	968	0
435	20250304	135500	22251268	968	968	968	968	8
436	20250304	135400	22243524	968	968	968	968	0
437	20250304	135300	22243524	968	968	968	968	0
438	20250304	135200	22243524	968	968	968	968	0
439	20250304	135100	22243524	968	968	968	968	0
440	20250304	135000	22243524	968	968	968	968	0
441	20250304	134900	22243524	968	968	968	968	0
442	20250304	134800	22243524	968	968	968	968	0
443	20250304	134700	22243524	968	968	968	968	0
444	20250304	134600	22243524	968	968	968	968	0
445	20250304	134500	22243524	968	968	968	968	0
446	20250304	134400	22243524	968	968	968	968	0
447	20250304	134300	22243524	968	968	968	968	0
448	20250304	134200	22243524	968	968	968	968	22
449	20250304	134100	22222228	968	968	968	968	0
450	20250304	134000	22222228	968	968	968	968	0
451	20250304	133900	22222228	968	968	968	968	0
452	20250304	133800	22222228	968	968	968	968	0
453	20250304	133700	22222228	968	968	968	968	0
454	20250304	133600	22222228	968	968	968	968	0
455	20250304	133500	22222228	968	968	968	968	0
456	20250304	133400	22222228	968	968	968	968	0
457	20250304	133300	22222228	968	968	968	968	30
458	20250304	133200	22193188	969	969	969	969	0
459	20250304	133100	22193188	969	969	969	969	0
460	20250304	133000	22193188	969	969	969	969	0
461	20250304	132900	22193188	969	969	969	969	0
462	20250304	132800	22193188	969	969	969	969	0
463	20250304	132700	22193188	969	969	969	969	15
464	20250304	132600	22178653	969	969	969	969	0
465	20250304	132500	22178653	969	969	969	969	0
466	20250304	132400	22178653	969	969	969	969	0
467	20250304	132300	22178653	969	969	969	969	0
468	20250304	132200	22178653	969	969	969	969	0
469	20250304	132100	22178653	969	969	969	969	0
470	20250304	132000	22178653	969	969	969	969	0
471	20250304	131900	22178653	969	969	969	969	0
472	20250304	131800	22178653	969	969	969	969	0
473	20250304	131700	22178653	969	969	969	969	0
474	20250304	131600	22178653	969	969	969	969	14
475	20250304	131500	22165087	969	969	969	969	0
476	20250304	131400	22165087	969	969	969	969	0
477	20250304	131300	22165087	969	969	969	969	0
478	20250304	131200	22165087	969	969	969	969	0
479	20250304	131100	22165087	969	969	969	969	0
480	20250304	131000	22165087	969	969	969	969	0
481	20250304	130900	22165087	969	969	969	969	0
482	20250304	130800	22165087	969	968	969	968	43
483	20250304	130700	22123460	968	967	968	967	50
484	20250304	130600	22075100	966	964	966	964	150
485	20250304	130500	21930350	969	968	969	968	10
486	20250304	130400	21920668	948	960	960	948	550
487	20250304	130300	21398080	969	969	969	969	0
488	20250304	130200	21398080	969	969	969	969	0
489	20250304	130100	21398080	969	969	969	969	0
490	20250304	130000	21398080	969	969	969	969	0
491	20250304	125900	21398080	969	969	969	969	0
492	20250304	125800	21398080	969	969	969	969	0
493	20250304	125700	21398080	969	969	969	969	0
494	20250304	125600	21398080	969	969	969	969	0
495	20250304	125500	21398080	969	969	969	969	0
496	20250304	125400	21398080	969	969	969	969	0
497	20250304	125300	21398080	969	969	969	969	0
498	20250304	125200	21398080	969	969	969	969	0
499	20250304	125100	21398080	969	969	969	969	0
500	20250304	125000	21398080	969	969	969	969	0
501	20250304	124900	21398080	969	969	969	969	0
502	20250304	124800	21398080	969	969	969	969	0
503	20250304	124700	21398080	969	969	969	969	0
504	20250304	124600	21398080	969	969	969	969	0
505	20250304	124500	21398080	969	969	969	969	0
506	20250304	124400	21398080	969	969	969	969	0
507	20250304	124300	21398080	969	969	969	969	0
508	20250304	124200	21398080	969	969	969	969	0
509	20250304	124100	21398080	969	969	969	969	0
510	20250304	124000	21398080	969	969	969	969	0
511	20250304	123900	21398080	969	969	969	969	0
512	20250304	123800	21398080	969	969	969	969	5
513	20250304	123700	21393235	960	960	960	960	0
514	20250304	123600	21393235	960	960	960	960	0
515	20250304	123500	21393235	960	960	960	960	0
516	20250304	123400	21393235	960	960	960	960	0
517	20250304	123300	21393235	960	960	960	960	0
518	20250304	123200	21393235	960	960	960	960	0
519	20250304	123100	21393235	960	960	960	960	0
520	20250304	123000	21393235	960	961	961	960	2
521	20250304	122900	21391314	969	969	969	969	0
522	20250304	122800	21391314	969	969	969	969	0
523	20250304	122700	21391314	969	969	969	969	3
524	20250304	122600	21388407	969	969	969	969	0
525	20250304	122500	21388407	969	969	969	969	0
526	20250304	122400	21388407	969	969	969	969	0
527	20250304	122300	21388407	969	969	969	969	0
528	20250304	122200	21388407	969	969	969	969	0
529	20250304	122100	21388407	969	969	969	969	0
530	20250304	122000	21388407	969	969	969	969	0
531	20250304	121900	21388407	969	969	969	969	0
532	20250304	121800	21388407	969	969	969	969	0
533	20250304	121700	21388407	969	969	969	969	515
534	20250304	121600	20889372	969	969	969	969	0
535	20250304	121500	20889372	969	969	969	969	0
536	20250304	121400	20889372	969	969	969	969	0
537	20250304	121300	20889372	969	969	969	969	18
538	20250304	121200	20871930	969	969	969	969	0
539	20250304	121100	20871930	969	969	969	969	0
540	20250304	121000	20871930	969	969	969	969	0
541	20250304	120900	20871930	969	969	969	969	0
542	20250304	120800	20871930	969	969	969	969	0
543	20250304	120700	20871930	969	969	969	969	0
544	20250304	120600	20871930	969	969	969	969	0
545	20250304	120500	20871930	969	969	969	969	0
546	20250304	120400	20871930	969	969	969	969	0
547	20250304	120300	20871930	969	969	969	969	0
548	20250304	120200	20871930	969	969	969	969	0
549	20250304	120100	20871930	969	969	969	969	0
550	20250304	120000	20871930	969	969	969	969	3
551	20250304	115900	20869023	968	968	968	968	300
552	20250304	115800	20578623	968	968	968	968	0
553	20250304	115700	20578623	968	968	968	968	0
554	20250304	115600	20578623	968	968	968	968	349
555	20250304	115500	20240791	967	967	967	967	0
556	20250304	115400	20240791	967	967	967	967	0
557	20250304	115300	20240791	967	967	967	967	0
558	20250304	115200	20240791	967	967	967	967	0
559	20250304	115100	20240791	967	967	967	967	197
560	20250304	115000	20050292	968	968	968	968	0
561	20250304	114900	20050292	968	968	968	968	0
562	20250304	114800	20050292	968	968	968	968	0
563	20250304	114700	20050292	968	968	968	968	0
564	20250304	114600	20050292	968	968	968	968	0
565	20250304	114500	20050292	968	968	968	968	0
566	20250304	114400	20050292	968	968	968	968	0
567	20250304	114300	20050292	968	968	968	968	0
568	20250304	114200	20050292	968	968	968	968	0
569	20250304	114100	20050292	968	968	968	968	0
570	20250304	114000	20050292	968	968	968	968	0
571	20250304	113900	20050292	968	968	968	968	0
572	20250304	113800	20050292	968	968	968	968	0
573	20250304	113700	20050292	968	968	968	968	0
574	20250304	113600	20050292	968	968	968	968	0
575	20250304	113500	20050292	968	968	968	968	0
576	20250304	113400	20050292	968	968	968	968	0
577	20250304	113300	20050292	968	968	968	968	0
578	20250304	113200	20050292	968	968	968	968	0
579	20250304	113100	20050292	968	968	968	968	0
580	20250304	113000	20050292	968	968	968	968	0
581	20250304	112900	20050292	968	968	968	968	0
582	20250304	112800	20050292	968	968	968	968	0
583	20250304	112700	20050292	968	968	968	968	0
584	20250304	112600	20050292	968	968	968	968	0
585	20250304	112500	20050292	968	968	968	968	1
586	20250304	112400	20049324	968	968	968	968	0
587	20250304	112300	20049324	968	968	968	968	0
588	20250304	112200	20049324	968	968	968	968	0
589	20250304	112100	20049324	968	968	968	968	0
590	20250304	112000	20049324	968	968	968	968	23
591	20250304	111900	20027060	967	963	968	963	8101
592	20250304	111800	12194862	960	960	960	960	19
593	20250304	111700	12176622	960	960	960	960	0
594	20250304	111600	12176622	960	960	960	960	0
595	20250304	111500	12176622	960	960	960	960	200
596	20250304	111400	11984622	960	960	960	960	0
597	20250304	111300	11984622	960	960	960	960	20
598	20250304	111200	11965422	953	953	953	953	0
599	20250304	111100	11965422	953	953	953	953	0
600	20250304	111000	11965422	953	953	953	953	0
601	20250304	110900	11965422	953	953	953	953	0
602	20250304	110800	11965422	953	953	953	953	0
603	20250304	110700	11965422	953	953	953	953	0
604	20250304	110600	11965422	953	953	953	953	0
605	20250304	110500	11965422	953	953	953	953	0
606	20250304	110400	11965422	953	953	953	953	0
607	20250304	110300	11965422	953	953	953	953	0
608	20250304	110200	11965422	953	953	953	953	0
609	20250304	110100	11965422	953	953	953	953	0
610	20250304	110000	11965422	953	953	953	953	0
611	20250304	105900	11965422	953	953	953	953	0
612	20250304	105800	11965422	953	953	953	953	35
613	20250304	105700	11932067	952	952	952	952	27
614	20250304	105600	11906363	952	951	952	951	134
615	20250304	105500	11778862	952	952	952	952	10
616	20250304	105400	11769342	951	951	951	951	71
617	20250304	105300	11701821	951	951	951	951	12
618	20250304	105200	11690409	948	948	948	948	0
619	20250304	105100	11690409	948	948	948	948	0
620	20250304	105000	11690409	948	948	948	948	0
621	20250304	104900	11690409	948	960	960	948	36
622	20250304	104800	11656269	947	947	947	947	175
623	20250304	104700	11490544	963	963	963	963	0
624	20250304	104600	11490544	963	963	963	963	0
625	20250304	104500	11490544	963	963	963	963	0
626	20250304	104400	11490544	963	963	963	963	0
627	20250304	104300	11490544	963	963	963	963	0
628	20250304	104200	11490544	963	963	963	963	0
629	20250304	104100	11490544	963	963	963	963	1
630	20250304	104000	11489581	959	959	959	959	0
631	20250304	103900	11489581	959	959	959	959	105
632	20250304	103800	11388886	959	959	959	959	0
633	20250304	103700	11388886	959	959	959	959	0
634	20250304	103600	11388886	959	959	959	959	1
635	20250304	103500	11387927	943	953	953	943	5129
636	20250304	103400	6516794	966	966	966	966	0
637	20250304	103300	6516794	966	966	966	966	1
638	20250304	103200	6515828	966	966	966	966	0
639	20250304	103100	6515828	966	966	966	966	0
640	20250304	103000	6515828	966	966	966	966	0
641	20250304	102900	6515828	966	966	966	966	0
642	20250304	102800	6515828	966	966	966	966	0
643	20250304	102700	6515828	966	966	966	966	0
644	20250304	102600	6515828	966	966	966	966	0
645	20250304	102500	6515828	966	966	966	966	0
646	20250304	102400	6515828	966	966	966	966	0
647	20250304	102300	6515828	966	966	966	966	0
648	20250304	102200	6515828	966	966	966	966	0
649	20250304	102100	6515828	966	966	966	966	0
650	20250304	102000	6515828	966	966	966	966	0
651	20250304	101900	6515828	966	966	966	966	2
652	20250304	101800	6513896	966	966	966	966	0
653	20250304	101700	6513896	966	966	966	966	0
654	20250304	101600	6513896	966	966	966	966	0
655	20250304	101500	6513896	966	966	966	966	0
656	20250304	101400	6513896	966	966	966	966	0
657	20250304	101300	6513896	966	966	966	966	1
658	20250304	101200	6512930	966	966	966	966	0
659	20250304	101100	6512930	966	966	966	966	0
660	20250304	101000	6512930	966	966	966	966	0
661	20250304	100900	6512930	966	966	966	966	0
662	20250304	100800	6512930	966	966	966	966	0
663	20250304	100700	6512930	966	966	966	966	1
664	20250304	100600	6511964	951	951	951	951	0
665	20250304	100500	6511964	951	951	951	951	0
666	20250304	100400	6511964	951	951	951	951	0
667	20250304	100300	6511964	951	961	961	951	2131
668	20250304	100200	4484337	968	968	968	968	1
669	20250304	100100	4483369	968	968	968	968	0
670	20250304	100000	4483369	968	968	968	968	0
671	20250304	095900	4483369	968	967	968	967	100
672	20250304	095800	4386650	967	966	967	966	30
673	20250304	095700	4357648	966	966	966	966	2
674	20250304	095600	4355716	967	967	967	967	0
675	20250304	095500	4355716	967	967	967	967	0
676	20250304	095400	4355716	967	967	967	967	0
677	20250304	095300	4355716	967	967	967	967	0
678	20250304	095200	4355716	967	967	967	967	0
679	20250304	095100	4355716	967	967	967	967	0
680	20250304	095000	4355716	967	967	967	967	0
681	20250304	094900	4355716	967	967	967	967	0
682	20250304	094800	4355716	967	967	967	967	0
683	20250304	094700	4355716	967	967	967	967	0
684	20250304	094600	4355716	967	967	967	967	0
685	20250304	094500	4355716	967	967	967	967	0
686	20250304	094400	4355716	967	967	967	967	0
687	20250304	094300	4355716	967	967	967	967	0
688	20250304	094200	4355716	967	967	967	967	0
689	20250304	094100	4355716	967	967	967	967	0
690	20250304	094000	4355716	967	967	967	967	0
691	20250304	093900	4355716	967	967	967	967	0
692	20250304	093800	4355716	967	967	967	967	0
693	20250304	093700	4355716	967	967	967	967	1
694	20250304	093600	4354749	953	953	953	953	35
695	20250304	093500	4321394	968	968	968	968	0
696	20250304	093400	4321394	968	968	968	968	0
697	20250304	093300	4321394	968	968	968	968	0
698	20250304	093200	4321394	968	968	968	968	0
699	20250304	093100	4321394	968	968	968	968	0
700	20250304	093000	4321394	968	968	968	968	0
701	20250304	092900	4321394	968	968	968	968	0
702	20250304	092800	4321394	968	968	968	968	0
703	20250304	092700	4321394	968	968	968	968	0
704	20250304	092600	4321394	968	968	968	968	0
705	20250304	092500	4321394	968	968	968	968	0
706	20250304	092400	4321394	968	968	968	968	0
707	20250304	092300	4321394	968	968	968	968	0
708	20250304	092200	4321394	968	968	968	968	0
709	20250304	092100	4321394	968	968	968	968	0
710	20250304	092000	4321394	968	968	968	968	6
711	20250304	091900	4315586	968	968	968	968	0
712	20250304	091800	4315586	968	968	968	968	0
713	20250304	091700	4315586	968	968	968	968	0
714	20250304	091600	4315586	968	968	968	968	0
715	20250304	091500	4315586	968	968	968	968	0
716	20250304	091400	4315586	968	968	968	968	0
717	20250304	091300	4315586	968	968	968	968	0
718	20250304	091200	4315586	968	955	968	950	1501
719	20250304	091100	2888773	969	969	969	969	0
720	20250304	091000	2888773	969	969	969	969	200
721	20250304	090900	2694973	969	969	969	969	0
722	20250304	090800	2694973	969	969	969	969	0
723	20250304	090700	2694973	969	969	969	969	0
724	20250304	090600	2694973	969	969	969	969	0
725	20250304	090500	2694973	969	969	969	969	0
726	20250304	090400	2694973	969	969	969	969	0
727	20250304	090300	2694973	969	969	969	969	0
728	20250304	090200	2694973	969	960	969	955	2412
729	20250304	090100	383666	969	969	969	969	145
730	20250304	090000	243161	974	957	974	957	254