KissMeData/177350/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203700	178583218	1029	1029	1029	1029	4371
3	20250304	203600	178583218	1029	1029	1029	1029	0
4	20250304	203500	178583218	1029	1029	1029	1029	0
5	20250304	203400	178583218	1029	1029	1029	1029	0
6	20250304	203300	178583218	1029	1029	1029	1029	0
7	20250304	203200	178583218	1029	1029	1029	1029	0
8	20250304	203100	178583218	1029	1029	1029	1029	0
9	20250304	203000	178583218	1029	1029	1029	1029	0
10	20250304	202900	178583218	1029	1029	1029	1029	0
11	20250304	202800	178583218	1029	1029	1029	1029	0
12	20250304	202700	178583218	1029	1029	1029	1029	0
13	20250304	202600	178583218	1029	1029	1029	1029	0
14	20250304	202500	178583218	1029	1029	1029	1029	0
15	20250304	202400	178583218	1029	1029	1029	1029	0
16	20250304	202300	178583218	1029	1029	1029	1029	0
17	20250304	202200	178583218	1029	1029	1029	1029	0
18	20250304	202100	178583218	1029	1029	1029	1029	0
19	20250304	202000	178583218	1029	1029	1029	1029	0
20	20250304	201900	178583218	1029	1029	1029	1029	0
21	20250304	201800	178583218	1029	1029	1029	1029	0
22	20250304	201700	178583218	1029	1029	1029	1029	0
23	20250304	201600	178583218	1029	1029	1029	1029	0
24	20250304	201500	178583218	1029	1029	1029	1029	0
25	20250304	201400	178583218	1029	1029	1029	1029	0
26	20250304	201300	178583218	1029	1029	1029	1029	0
27	20250304	201200	178583218	1029	1029	1029	1029	0
28	20250304	201100	178583218	1029	1029	1029	1029	0
29	20250304	201000	178583218	1029	1029	1029	1029	0
30	20250304	200900	178583218	1029	1029	1029	1029	0
31	20250304	200800	178583218	1029	1029	1029	1029	0
32	20250304	200700	178583218	1029	1029	1029	1029	4371
33	20250304	200600	178583218	1029	1029	1029	1029	0
34	20250304	200500	178583218	1029	1029	1029	1029	0
35	20250304	200400	178583218	1029	1029	1029	1029	0
36	20250304	200300	178583218	1029	1029	1029	1029	0
37	20250304	200200	178583218	1029	1029	1029	1029	0
38	20250304	200100	178583218	1029	1029	1029	1029	0
39	20250304	200000	178583218	1029	1029	1029	1029	0
40	20250304	195900	178583218	1029	1029	1029	1029	0
41	20250304	195800	178583218	1029	1029	1029	1029	0
42	20250304	195700	178583218	1029	1029	1029	1029	0
43	20250304	195600	178583218	1029	1029	1029	1029	0
44	20250304	195500	178583218	1029	1029	1029	1029	0
45	20250304	195400	178583218	1029	1029	1029	1029	0
46	20250304	195300	178583218	1029	1029	1029	1029	0
47	20250304	195200	178583218	1029	1029	1029	1029	0
48	20250304	195100	178583218	1029	1029	1029	1029	0
49	20250304	195000	178583218	1029	1029	1029	1029	0
50	20250304	194900	178583218	1029	1029	1029	1029	0
51	20250304	194800	178583218	1029	1029	1029	1029	0
52	20250304	194700	178583218	1029	1029	1029	1029	0
53	20250304	194600	178583218	1029	1029	1029	1029	0
54	20250304	194500	178583218	1029	1029	1029	1029	0
55	20250304	194400	178583218	1029	1029	1029	1029	0
56	20250304	194300	178583218	1029	1029	1029	1029	0
57	20250304	194200	178583218	1029	1029	1029	1029	0
58	20250304	194100	178583218	1029	1029	1029	1029	0
59	20250304	194000	178583218	1029	1029	1029	1029	0
60	20250304	193900	178583218	1029	1029	1029	1029	0
61	20250304	193800	178583218	1029	1029	1029	1029	0
62	20250304	193700	178583218	1029	1029	1029	1029	4371
63	20250304	193600	178583218	1029	1029	1029	1029	0
64	20250304	193500	178583218	1029	1029	1029	1029	0
65	20250304	193400	178583218	1029	1029	1029	1029	0
66	20250304	193300	178583218	1029	1029	1029	1029	0
67	20250304	193200	178583218	1029	1029	1029	1029	0
68	20250304	193100	178583218	1029	1029	1029	1029	0
69	20250304	193000	178583218	1029	1029	1029	1029	0
70	20250304	192900	178583218	1029	1029	1029	1029	0
71	20250304	192800	178583218	1029	1029	1029	1029	0
72	20250304	192700	178583218	1029	1029	1029	1029	0
73	20250304	192600	178583218	1029	1029	1029	1029	0
74	20250304	192500	178583218	1029	1029	1029	1029	0
75	20250304	192400	178583218	1029	1029	1029	1029	0
76	20250304	192300	178583218	1029	1029	1029	1029	0
77	20250304	192200	178583218	1029	1029	1029	1029	0
78	20250304	192100	178583218	1029	1029	1029	1029	0
79	20250304	192000	178583218	1029	1029	1029	1029	0
80	20250304	191900	178583218	1029	1029	1029	1029	0
81	20250304	191800	178583218	1029	1029	1029	1029	0
82	20250304	191700	178583218	1029	1029	1029	1029	0
83	20250304	191600	178583218	1029	1029	1029	1029	0
84	20250304	191500	178583218	1029	1029	1029	1029	0
85	20250304	191400	178583218	1029	1029	1029	1029	0
86	20250304	191300	178583218	1029	1029	1029	1029	0
87	20250304	191200	178583218	1029	1029	1029	1029	0
88	20250304	191100	178583218	1029	1029	1029	1029	0
89	20250304	191000	178583218	1029	1029	1029	1029	0
90	20250304	190900	178583218	1029	1029	1029	1029	0
91	20250304	190800	178583218	1029	1029	1029	1029	0
92	20250304	190700	178583218	1029	1029	1029	1029	4371
93	20250304	190600	178583218	1029	1029	1029	1029	0
94	20250304	190500	178583218	1029	1029	1029	1029	0
95	20250304	190400	178583218	1029	1029	1029	1029	0
96	20250304	190300	178583218	1029	1029	1029	1029	0
97	20250304	190200	178583218	1029	1029	1029	1029	0
98	20250304	190100	178583218	1029	1029	1029	1029	0
99	20250304	190000	178583218	1029	1029	1029	1029	0
100	20250304	185900	178583218	1029	1029	1029	1029	0
101	20250304	185800	178583218	1029	1029	1029	1029	0
102	20250304	185700	178583218	1029	1029	1029	1029	0
103	20250304	185600	178583218	1029	1029	1029	1029	0
104	20250304	185500	178583218	1029	1029	1029	1029	0
105	20250304	185400	178583218	1029	1029	1029	1029	0
106	20250304	185300	178583218	1029	1029	1029	1029	0
107	20250304	185200	178583218	1029	1029	1029	1029	0
108	20250304	185100	178583218	1029	1029	1029	1029	0
109	20250304	185000	178583218	1029	1029	1029	1029	0
110	20250304	184900	178583218	1029	1029	1029	1029	0
111	20250304	184800	178583218	1029	1029	1029	1029	0
112	20250304	184700	178583218	1029	1029	1029	1029	0
113	20250304	184600	178583218	1029	1029	1029	1029	0
114	20250304	184500	178583218	1029	1029	1029	1029	0
115	20250304	184400	178583218	1029	1029	1029	1029	0
116	20250304	184300	178583218	1029	1029	1029	1029	0
117	20250304	184200	178583218	1029	1029	1029	1029	0
118	20250304	184100	178583218	1029	1029	1029	1029	0
119	20250304	184000	178583218	1029	1029	1029	1029	0
120	20250304	183900	178583218	1029	1029	1029	1029	0
121	20250304	183800	178583218	1029	1029	1029	1029	0
122	20250304	183700	178583218	1029	1029	1029	1029	4371
123	20250304	183600	178583218	1029	1029	1029	1029	0
124	20250304	183500	178583218	1029	1029	1029	1029	0
125	20250304	183400	178583218	1029	1029	1029	1029	0
126	20250304	183300	178583218	1029	1029	1029	1029	0
127	20250304	183200	178583218	1029	1029	1029	1029	0
128	20250304	183100	178583218	1029	1029	1029	1029	0
129	20250304	183000	178583218	1029	1029	1029	1029	0
130	20250304	182900	178583218	1029	1029	1029	1029	0
131	20250304	182800	178583218	1029	1029	1029	1029	0
132	20250304	182700	178583218	1029	1029	1029	1029	0
133	20250304	182600	178583218	1029	1029	1029	1029	0
134	20250304	182500	178583218	1029	1029	1029	1029	0
135	20250304	182400	178583218	1029	1029	1029	1029	0
136	20250304	182300	178583218	1029	1029	1029	1029	0
137	20250304	182200	178583218	1029	1029	1029	1029	0
138	20250304	182100	178583218	1029	1029	1029	1029	0
139	20250304	182000	178583218	1029	1029	1029	1029	0
140	20250304	181900	178583218	1029	1029	1029	1029	0
141	20250304	181800	178583218	1029	1029	1029	1029	0
142	20250304	181700	178583218	1029	1029	1029	1029	0
143	20250304	181600	178583218	1029	1029	1029	1029	0
144	20250304	181500	178583218	1029	1029	1029	1029	0
145	20250304	181400	178583218	1029	1029	1029	1029	0
146	20250304	181300	178583218	1029	1029	1029	1029	0
147	20250304	181200	178583218	1029	1029	1029	1029	0
148	20250304	181100	178583218	1029	1029	1029	1029	0
149	20250304	181000	178583218	1029	1029	1029	1029	0
150	20250304	180900	178583218	1029	1029	1029	1029	0
151	20250304	180800	178583218	1029	1029	1029	1029	0
152	20250304	180700	178583218	1029	1029	1029	1029	4371
153	20250304	180600	178583218	1029	1029	1029	1029	0
154	20250304	180500	178583218	1029	1029	1029	1029	0
155	20250304	180400	178583218	1029	1029	1029	1029	0
156	20250304	180300	178583218	1029	1029	1029	1029	0
157	20250304	180200	178583218	1029	1029	1029	1029	0
158	20250304	180100	178583218	1029	1029	1029	1029	0
159	20250304	180000	178583218	1029	1029	1029	1029	0
160	20250304	175900	178583218	1029	1029	1029	1029	0
161	20250304	175800	178583218	1029	1029	1029	1029	0
162	20250304	175700	178583218	1029	1029	1029	1029	0
163	20250304	175600	178583218	1029	1029	1029	1029	0
164	20250304	175500	178583218	1029	1029	1029	1029	0
165	20250304	175400	178583218	1029	1029	1029	1029	0
166	20250304	175300	178583218	1029	1029	1029	1029	0
167	20250304	175200	178583218	1029	1029	1029	1029	0
168	20250304	175100	178583218	1029	1029	1029	1029	0
169	20250304	175000	178583218	1029	1029	1029	1029	0
170	20250304	174900	178583218	1029	1029	1029	1029	0
171	20250304	174800	178583218	1029	1029	1029	1029	0
172	20250304	174700	178583218	1029	1029	1029	1029	0
173	20250304	174600	178583218	1029	1029	1029	1029	0
174	20250304	174500	178583218	1029	1029	1029	1029	0
175	20250304	174400	178583218	1029	1029	1029	1029	0
176	20250304	174300	178583218	1029	1029	1029	1029	0
177	20250304	174200	178583218	1029	1029	1029	1029	0
178	20250304	174100	178583218	1029	1029	1029	1029	0
179	20250304	174000	178583218	1029	1029	1029	1029	0
180	20250304	173900	178583218	1029	1029	1029	1029	0
181	20250304	173800	178583218	1029	1029	1029	1029	0
182	20250304	173700	178583218	1029	1029	1029	1029	4371
183	20250304	173600	178583218	1029	1029	1029	1029	0
184	20250304	173500	178583218	1029	1029	1029	1029	0
185	20250304	173400	178583218	1029	1029	1029	1029	0
186	20250304	173300	178583218	1029	1029	1029	1029	0
187	20250304	173200	178583218	1029	1029	1029	1029	0
188	20250304	173100	178583218	1029	1029	1029	1029	0
189	20250304	173000	178583218	1029	1029	1029	1029	0
190	20250304	172900	178583218	1029	1029	1029	1029	0
191	20250304	172800	178583218	1029	1029	1029	1029	0
192	20250304	172700	178583218	1029	1029	1029	1029	0
193	20250304	172600	178583218	1029	1029	1029	1029	0
194	20250304	172500	178583218	1029	1029	1029	1029	0
195	20250304	172400	178583218	1029	1029	1029	1029	0
196	20250304	172300	178583218	1029	1029	1029	1029	0
197	20250304	172200	178583218	1029	1029	1029	1029	0
198	20250304	172100	178583218	1029	1029	1029	1029	0
199	20250304	172000	178583218	1029	1029	1029	1029	0
200	20250304	171900	178583218	1029	1029	1029	1029	0
201	20250304	171800	178583218	1029	1029	1029	1029	0
202	20250304	171700	178583218	1029	1029	1029	1029	0
203	20250304	171600	178583218	1029	1029	1029	1029	0
204	20250304	171500	178583218	1029	1029	1029	1029	0
205	20250304	171400	178583218	1029	1029	1029	1029	0
206	20250304	171300	178583218	1029	1029	1029	1029	0
207	20250304	171200	178583218	1029	1029	1029	1029	0
208	20250304	171100	178583218	1029	1029	1029	1029	0
209	20250304	171000	178583218	1029	1029	1029	1029	0
210	20250304	170900	178583218	1029	1029	1029	1029	0
211	20250304	170800	178583218	1029	1029	1029	1029	0
212	20250304	170700	178583218	1029	1029	1029	1029	4371
213	20250304	170600	178583218	1029	1029	1029	1029	0
214	20250304	170500	178583218	1029	1029	1029	1029	0
215	20250304	170400	178583218	1029	1029	1029	1029	0
216	20250304	170300	178583218	1029	1029	1029	1029	0
217	20250304	170200	178583218	1029	1029	1029	1029	0
218	20250304	170100	178583218	1029	1029	1029	1029	0
219	20250304	170000	178583218	1029	1029	1029	1029	0
220	20250304	165900	178583218	1029	1029	1029	1029	0
221	20250304	165800	178583218	1029	1029	1029	1029	0
222	20250304	165700	178583218	1029	1029	1029	1029	0
223	20250304	165600	178583218	1029	1029	1029	1029	0
224	20250304	165500	178583218	1029	1029	1029	1029	0
225	20250304	165400	178583218	1029	1029	1029	1029	0
226	20250304	165300	178583218	1029	1029	1029	1029	0
227	20250304	165200	178583218	1029	1029	1029	1029	0
228	20250304	165100	178583218	1029	1029	1029	1029	0
229	20250304	165000	178583218	1029	1029	1029	1029	0
230	20250304	164900	178583218	1029	1029	1029	1029	0
231	20250304	164800	178583218	1029	1029	1029	1029	0
232	20250304	164700	178583218	1029	1029	1029	1029	0
233	20250304	164600	178583218	1029	1029	1029	1029	0
234	20250304	164500	178583218	1029	1029	1029	1029	0
235	20250304	164400	178583218	1029	1029	1029	1029	0
236	20250304	164300	178583218	1029	1029	1029	1029	0
237	20250304	164200	178583218	1029	1029	1029	1029	0
238	20250304	164100	178583218	1029	1029	1029	1029	0
239	20250304	164000	178583218	1029	1029	1029	1029	0
240	20250304	163900	178583218	1029	1029	1029	1029	0
241	20250304	163800	178583218	1029	1029	1029	1029	0
242	20250304	163700	178583218	1029	1029	1029	1029	4371
243	20250304	163600	178583218	1029	1029	1029	1029	0
244	20250304	163500	178583218	1029	1029	1029	1029	0
245	20250304	163400	178583218	1029	1029	1029	1029	0
246	20250304	163300	178583218	1029	1029	1029	1029	0
247	20250304	163200	178583218	1029	1029	1029	1029	0
248	20250304	163100	178583218	1029	1029	1029	1029	0
249	20250304	163000	178583218	1029	1029	1029	1029	0
250	20250304	162900	178583218	1029	1029	1029	1029	0
251	20250304	162800	178583218	1029	1029	1029	1029	0
252	20250304	162700	178583218	1029	1029	1029	1029	0
253	20250304	162600	178583218	1029	1029	1029	1029	0
254	20250304	162500	178583218	1029	1029	1029	1029	0
255	20250304	162400	178583218	1029	1029	1029	1029	0
256	20250304	162300	178583218	1029	1029	1029	1029	0
257	20250304	162200	178583218	1029	1029	1029	1029	0
258	20250304	162100	178583218	1029	1029	1029	1029	0
259	20250304	162000	178583218	1029	1029	1029	1029	0
260	20250304	161900	178583218	1029	1029	1029	1029	0
261	20250304	161800	178583218	1029	1029	1029	1029	0
262	20250304	161700	178583218	1029	1029	1029	1029	0
263	20250304	161600	178583218	1029	1029	1029	1029	0
264	20250304	161500	178583218	1029	1029	1029	1029	0
265	20250304	161400	178583218	1029	1029	1029	1029	0
266	20250304	161300	178583218	1029	1029	1029	1029	0
267	20250304	161200	178583218	1029	1029	1029	1029	0
268	20250304	161100	178583218	1029	1029	1029	1029	0
269	20250304	161000	178583218	1029	1029	1029	1029	0
270	20250304	160900	178583218	1029	1029	1029	1029	0
271	20250304	160800	178583218	1029	1029	1029	1029	0
272	20250304	160700	178583218	1029	1029	1029	1029	4371
273	20250304	160600	178583218	1029	1029	1029	1029	0
274	20250304	160500	178583218	1029	1029	1029	1029	0
275	20250304	160400	178583218	1029	1029	1029	1029	0
276	20250304	160300	178583218	1029	1029	1029	1029	0
277	20250304	160200	178583218	1029	1029	1029	1029	0
278	20250304	160100	178583218	1029	1029	1029	1029	0
279	20250304	160000	178583218	1029	1029	1029	1029	0
280	20250304	155900	178583218	1029	1029	1029	1029	0
281	20250304	155800	178583218	1029	1029	1029	1029	0
282	20250304	155700	178583218	1029	1029	1029	1029	0
283	20250304	155600	178583218	1029	1029	1029	1029	0
284	20250304	155500	178583218	1029	1029	1029	1029	0
285	20250304	155400	178583218	1029	1029	1029	1029	0
286	20250304	155300	178583218	1029	1029	1029	1029	0
287	20250304	155200	178583218	1029	1029	1029	1029	0
288	20250304	155100	178583218	1029	1029	1029	1029	0
289	20250304	155000	178583218	1029	1029	1029	1029	0
290	20250304	154900	178583218	1029	1029	1029	1029	0
291	20250304	154800	178583218	1029	1029	1029	1029	0
292	20250304	154700	178583218	1029	1029	1029	1029	0
293	20250304	154600	178583218	1029	1029	1029	1029	0
294	20250304	154500	178583218	1029	1029	1029	1029	0
295	20250304	154400	178583218	1029	1029	1029	1029	0
296	20250304	154300	178583218	1029	1029	1029	1029	0
297	20250304	154200	178583218	1029	1029	1029	1029	0
298	20250304	154100	178583218	1029	1029	1029	1029	0
299	20250304	154000	178583218	1029	1029	1029	1029	0
300	20250304	153900	178583218	1029	1029	1029	1029	0
301	20250304	153800	178583218	1029	1029	1029	1029	0
302	20250304	153700	178583218	1029	1029	1029	1029	4371
303	20250304	153600	178583218	1029	1029	1029	1029	0
304	20250304	153500	178583218	1029	1029	1029	1029	0
305	20250304	153400	178583218	1029	1029	1029	1029	0
306	20250304	153300	178583218	1029	1029	1029	1029	0
307	20250304	153200	178583218	1029	1029	1029	1029	0
308	20250304	153100	178583218	1029	1029	1029	1029	0
309	20250304	153000	178583218	1029	1029	1029	1029	4371
310	20250304	152900	174085459	1028	1028	1028	1028	0
311	20250304	152800	174085459	1028	1028	1028	1028	0
312	20250304	152700	174085459	1028	1028	1028	1028	0
313	20250304	152600	174085459	1028	1028	1028	1028	0
314	20250304	152500	174085459	1028	1028	1028	1028	0
315	20250304	152400	174085459	1028	1028	1028	1028	0
316	20250304	152300	174085459	1028	1028	1028	1028	0
317	20250304	152200	174085459	1028	1028	1028	1028	0
318	20250304	152100	174085459	1028	1028	1028	1028	0
319	20250304	152000	174085459	1028	1028	1028	1028	0
320	20250304	151900	174085459	1028	1037	1038	1022	13268
321	20250304	151800	160352237	1049	1071	1071	1033	10029
322	20250304	151700	149871265	1071	1078	1078	1071	4460
323	20250304	151600	145063595	1088	1088	1088	1088	0
324	20250304	151500	145063595	1088	1020	1088	1020	4271
325	20250304	151400	140552139	1020	1010	1020	1008	375
326	20250304	151300	140170460	1009	1000	1050	1000	5394
327	20250304	151200	134642498	999	999	999	999	3008
328	20250304	151100	131637506	999	999	999	999	23
329	20250304	151000	131614529	1000	1000	1000	1000	0
330	20250304	150900	131614529	1000	989	1000	989	14363
331	20250304	150800	117303887	990	990	990	990	0
332	20250304	150700	117303887	990	990	990	990	0
333	20250304	150600	117303887	990	990	990	990	0
334	20250304	150500	117303887	990	980	990	980	6654
335	20250304	150400	110731316	978	978	978	978	0
336	20250304	150300	110731316	978	978	978	978	0
337	20250304	150200	110731316	978	978	978	978	0
338	20250304	150100	110731316	978	978	978	978	0
339	20250304	150000	110731316	978	978	978	978	80
340	20250304	145900	110653076	980	977	980	977	484
341	20250304	145800	110179245	977	977	977	977	72
342	20250304	145700	110108901	977	976	977	976	1537
343	20250304	145600	108608753	976	976	976	976	0
344	20250304	145500	108608753	976	976	976	976	600
345	20250304	145400	108023153	976	976	976	976	0
346	20250304	145300	108023153	976	976	976	976	0
347	20250304	145200	108023153	976	976	976	976	1500
348	20250304	145100	106559153	976	976	976	976	911
349	20250304	145000	105670017	977	975	977	975	1340
350	20250304	144900	104362278	975	975	975	975	0
351	20250304	144800	104362278	975	975	975	975	0
352	20250304	144700	104362278	975	975	975	975	0
353	20250304	144600	104362278	975	975	975	975	1
354	20250304	144500	104361303	973	973	973	973	0
355	20250304	144400	104361303	973	973	973	973	0
356	20250304	144300	104361303	973	973	973	973	0
357	20250304	144200	104361303	973	973	973	973	0
358	20250304	144100	104361303	973	973	973	973	0
359	20250304	144000	104361303	973	973	973	973	0
360	20250304	143900	104361303	973	973	973	973	1003
361	20250304	143800	103385384	973	973	973	973	0
362	20250304	143700	103385384	973	973	973	973	200
363	20250304	143600	103190784	973	973	973	973	0
364	20250304	143500	103190784	973	973	973	973	0
365	20250304	143400	103190784	973	973	973	973	0
366	20250304	143300	103190784	973	973	973	973	44
367	20250304	143200	103147972	973	973	973	973	459
368	20250304	143100	102701365	973	973	973	973	0
369	20250304	143000	102701365	973	973	973	973	0
370	20250304	142900	102701365	973	973	973	973	0
371	20250304	142800	102701365	973	973	973	973	1200
372	20250304	142700	101533765	973	973	973	973	0
373	20250304	142600	101533765	973	973	973	973	0
374	20250304	142500	101533765	973	973	973	973	0
375	20250304	142400	101533765	973	975	975	973	10149
376	20250304	142300	91640186	977	977	977	977	0
377	20250304	142200	91640186	977	977	977	977	0
378	20250304	142100	91640186	977	977	977	977	0
379	20250304	142000	91640186	977	977	977	977	0
380	20250304	141900	91640186	977	977	977	977	0
381	20250304	141800	91640186	977	977	977	977	0
382	20250304	141700	91640186	977	977	977	977	61
383	20250304	141600	91580589	977	976	977	976	86
384	20250304	141500	91496587	972	972	972	972	0
385	20250304	141400	91496587	972	972	972	972	0
386	20250304	141300	91496587	972	972	972	972	2842
387	20250304	141200	88734163	972	972	972	972	0
388	20250304	141100	88734163	972	972	972	972	3182
389	20250304	141000	85641259	972	972	972	972	0
390	20250304	140900	85641259	972	972	972	972	0
391	20250304	140800	85641259	972	972	972	972	700
392	20250304	140700	84960859	972	972	972	972	0
393	20250304	140600	84960859	972	973	973	972	8800
394	20250304	140500	76403316	973	973	973	973	50
395	20250304	140400	76354666	973	973	973	973	0
396	20250304	140300	76354666	973	973	973	973	300
397	20250304	140200	76062766	973	973	973	973	0
398	20250304	140100	76062766	973	973	973	973	25
399	20250304	140000	76038441	973	973	973	973	0
400	20250304	135900	76038441	973	973	973	973	0
401	20250304	135800	76038441	973	973	973	973	0
402	20250304	135700	76038441	973	978	978	973	200
403	20250304	135600	75843836	973	973	973	973	0
404	20250304	135500	75843836	973	973	973	973	0
405	20250304	135400	75843836	973	973	973	973	0
406	20250304	135300	75843836	973	973	973	973	1
407	20250304	135200	75842863	973	973	973	973	0
408	20250304	135100	75842863	973	973	973	973	0
409	20250304	135000	75842863	973	973	973	973	0
410	20250304	134900	75842863	973	973	973	973	0
411	20250304	134800	75842863	973	974	974	973	8085
412	20250304	134700	67976138	978	978	978	978	0
413	20250304	134600	67976138	978	978	978	978	0
414	20250304	134500	67976138	978	975	978	973	1135
415	20250304	134400	66870544	974	974	974	974	0
416	20250304	134300	66870544	974	974	974	974	0
417	20250304	134200	66870544	974	974	974	974	0
418	20250304	134100	66870544	974	974	974	974	0
419	20250304	134000	66870544	974	974	974	974	1
420	20250304	133900	66869570	974	974	974	974	0
421	20250304	133800	66869570	974	974	974	974	0
422	20250304	133700	66869570	974	975	975	974	3042
423	20250304	133600	63906644	975	975	975	975	0
424	20250304	133500	63906644	975	975	975	975	0
425	20250304	133400	63906644	975	980	980	975	415
426	20250304	133300	63500019	975	975	975	975	0
427	20250304	133200	63500019	975	975	975	975	0
428	20250304	133100	63500019	975	975	975	975	0
429	20250304	133000	63500019	975	975	975	975	0
430	20250304	132900	63500019	975	975	975	975	0
431	20250304	132800	63500019	975	975	975	975	0
432	20250304	132700	63500019	975	975	975	975	0
433	20250304	132600	63500019	975	975	975	975	0
434	20250304	132500	63500019	975	975	975	975	0
435	20250304	132400	63500019	975	975	975	975	0
436	20250304	132300	63500019	975	976	976	975	182
437	20250304	132200	63322499	976	976	976	976	0
438	20250304	132100	63322499	976	976	976	976	0
439	20250304	132000	63322499	976	977	977	976	5
440	20250304	131900	63317617	977	977	977	977	9
441	20250304	131800	63308824	978	978	978	978	1079
442	20250304	131700	62253562	980	980	980	980	0
443	20250304	131600	62253562	980	980	980	980	0
444	20250304	131500	62253562	980	980	980	980	5
445	20250304	131400	62248662	980	980	980	980	5
446	20250304	131300	62243762	980	981	981	980	517
447	20250304	131200	61736596	981	981	981	981	0
448	20250304	131100	61736596	981	981	981	981	0
449	20250304	131000	61736596	981	981	981	981	98
450	20250304	130900	61640458	981	981	981	981	0
451	20250304	130800	61640458	981	981	981	981	2
452	20250304	130700	61638496	981	981	981	981	0
453	20250304	130600	61638496	981	981	981	981	0
454	20250304	130500	61638496	981	981	981	981	0
455	20250304	130400	61638496	981	981	981	981	0
456	20250304	130300	61638496	981	981	981	981	0
457	20250304	130200	61638496	981	981	981	981	0
458	20250304	130100	61638496	981	981	981	981	0
459	20250304	130000	61638496	981	981	981	981	118
460	20250304	125900	61522738	982	982	982	982	0
461	20250304	125800	61522738	982	982	982	982	0
462	20250304	125700	61522738	982	982	982	982	0
463	20250304	125600	61522738	982	982	982	982	0
464	20250304	125500	61522738	982	982	982	982	0
465	20250304	125400	61522738	982	982	982	982	0
466	20250304	125300	61522738	982	982	982	982	1
467	20250304	125200	61521756	978	978	978	978	0
468	20250304	125100	61521756	978	978	978	978	0
469	20250304	125000	61521756	978	978	978	978	0
470	20250304	124900	61521756	978	978	978	978	0
471	20250304	124800	61521756	978	978	978	978	0
472	20250304	124700	61521756	978	978	978	978	0
473	20250304	124600	61521756	978	978	978	978	0
474	20250304	124500	61521756	978	980	980	978	12
475	20250304	124400	61510012	980	979	980	979	96
476	20250304	124300	61415979	980	980	980	980	1
477	20250304	124200	61414999	973	973	973	973	0
478	20250304	124100	61414999	973	973	973	973	0
479	20250304	124000	61414999	973	973	973	973	0
480	20250304	123900	61414999	973	973	973	973	43
481	20250304	123800	61373160	973	976	976	973	400
482	20250304	123700	60983822	978	978	978	978	10
483	20250304	123600	60974042	979	979	979	979	2
484	20250304	123500	60972084	982	982	982	982	0
485	20250304	123400	60972084	982	982	982	982	0
486	20250304	123300	60972084	982	982	982	982	0
487	20250304	123200	60972084	982	982	982	982	1
488	20250304	123100	60971102	982	982	982	982	0
489	20250304	123000	60971102	982	982	982	982	0
490	20250304	122900	60971102	982	982	982	982	1
491	20250304	122800	60970120	980	980	980	980	0
492	20250304	122700	60970120	980	980	980	980	0
493	20250304	122600	60970120	980	980	980	980	200
494	20250304	122500	60774120	980	980	980	980	0
495	20250304	122400	60774120	980	980	980	980	0
496	20250304	122300	60774120	980	980	980	980	0
497	20250304	122200	60774120	980	980	980	980	0
498	20250304	122100	60774120	980	980	980	980	400
499	20250304	122000	60382120	974	974	974	974	0
500	20250304	121900	60382120	974	974	974	974	0
501	20250304	121800	60382120	974	974	974	974	0
502	20250304	121700	60382120	974	974	974	974	22
503	20250304	121600	60360692	974	974	974	974	11
504	20250304	121500	60349978	974	974	974	974	0
505	20250304	121400	60349978	974	974	974	974	0
506	20250304	121300	60349978	974	974	974	974	0
507	20250304	121200	60349978	974	974	974	974	0
508	20250304	121100	60349978	974	974	974	974	0
509	20250304	121000	60349978	974	974	974	974	0
510	20250304	120900	60349978	974	974	974	974	0
511	20250304	120800	60349978	974	974	974	974	0
512	20250304	120700	60349978	974	974	974	974	0
513	20250304	120600	60349978	974	974	974	974	0
514	20250304	120500	60349978	974	974	974	974	0
515	20250304	120400	60349978	974	974	974	974	300
516	20250304	120300	60057778	974	974	974	974	0
517	20250304	120200	60057778	974	974	974	974	0
518	20250304	120100	60057778	974	974	974	974	0
519	20250304	120000	60057778	974	974	974	974	0
520	20250304	115900	60057778	974	974	974	974	0
521	20250304	115800	60057778	974	974	974	974	0
522	20250304	115700	60057778	974	974	974	974	0
523	20250304	115600	60057778	974	974	974	974	0
524	20250304	115500	60057778	974	974	974	974	0
525	20250304	115400	60057778	974	974	974	974	0
526	20250304	115300	60057778	974	974	974	974	0
527	20250304	115200	60057778	974	974	974	974	0
528	20250304	115100	60057778	974	974	974	974	120
529	20250304	115000	59940898	974	974	974	974	1
530	20250304	114900	59939924	979	979	979	979	0
531	20250304	114800	59939924	979	979	979	979	0
532	20250304	114700	59939924	979	978	979	978	70
533	20250304	114600	59871411	979	979	979	979	0
534	20250304	114500	59871411	979	979	979	979	300
535	20250304	114400	59577711	980	980	980	980	0
536	20250304	114300	59577711	980	980	980	980	0
537	20250304	114200	59577711	980	980	980	980	0
538	20250304	114100	59577711	980	980	980	980	0
539	20250304	114000	59577711	980	980	980	980	0
540	20250304	113900	59577711	980	980	980	980	2
541	20250304	113800	59575751	979	979	979	979	0
542	20250304	113700	59575751	979	979	979	979	100
543	20250304	113600	59477851	978	978	978	978	1
544	20250304	113500	59476873	979	979	979	979	0
545	20250304	113400	59476873	979	978	979	978	2
546	20250304	113300	59474916	974	974	974	974	1
547	20250304	113200	59473942	974	974	974	974	1
548	20250304	113100	59472968	973	973	973	973	0
549	20250304	113000	59472968	973	973	973	973	0
550	20250304	112900	59472968	973	973	973	973	0
551	20250304	112800	59472968	973	973	973	973	0
552	20250304	112700	59472968	973	973	973	973	0
553	20250304	112600	59472968	973	973	973	973	0
554	20250304	112500	59472968	973	973	973	973	507
555	20250304	112400	58979657	972	970	972	970	219
556	20250304	112300	58767189	973	973	973	973	0
557	20250304	112200	58767189	973	973	973	973	0
558	20250304	112100	58767189	973	973	973	973	0
559	20250304	112000	58767189	973	973	973	973	0
560	20250304	111900	58767189	973	973	973	973	180
561	20250304	111800	58592049	973	973	973	973	0
562	20250304	111700	58592049	973	973	973	973	13
563	20250304	111600	58579400	973	973	973	973	0
564	20250304	111500	58579400	973	973	973	973	36
565	20250304	111400	58544372	970	970	970	970	0
566	20250304	111300	58544372	970	970	970	970	0
567	20250304	111200	58544372	970	970	970	970	0
568	20250304	111100	58544372	970	970	970	970	0
569	20250304	111000	58544372	970	970	970	970	0
570	20250304	110900	58544372	970	970	970	970	0
571	20250304	110800	58544372	970	970	970	970	0
572	20250304	110700	58544372	970	970	970	969	314
573	20250304	110600	58239806	970	970	970	970	0
574	20250304	110500	58239806	970	970	970	970	1
575	20250304	110400	58238836	971	971	971	971	0
576	20250304	110300	58238836	971	971	971	971	0
577	20250304	110200	58238836	971	971	971	971	384
578	20250304	110100	57865972	971	971	971	971	0
579	20250304	110000	57865972	971	970	971	970	102
580	20250304	105900	57767030	979	979	979	979	0
581	20250304	105800	57767030	979	979	979	979	0
582	20250304	105700	57767030	979	979	979	979	0
583	20250304	105600	57767030	979	979	979	979	0
584	20250304	105500	57767030	979	979	979	979	0
585	20250304	105400	57767030	979	979	979	979	10
586	20250304	105300	57757240	979	979	979	979	0
587	20250304	105200	57757240	979	979	979	979	0
588	20250304	105100	57757240	979	979	979	979	5
589	20250304	105000	57752345	979	979	979	979	0
590	20250304	104900	57752345	979	979	979	979	0
591	20250304	104800	57752345	979	979	979	979	0
592	20250304	104700	57752345	979	979	979	979	159
593	20250304	104600	57596684	979	979	979	979	0
594	20250304	104500	57596684	979	979	979	979	1
595	20250304	104400	57595705	979	979	979	979	0
596	20250304	104300	57595705	979	979	979	979	26
597	20250304	104200	57570251	979	979	979	979	0
598	20250304	104100	57570251	979	979	979	979	0
599	20250304	104000	57570251	979	979	979	979	0
600	20250304	103900	57570251	979	979	979	979	0
601	20250304	103800	57570251	979	979	979	979	0
602	20250304	103700	57570251	979	979	979	979	102
603	20250304	103600	57470393	980	980	980	980	0
604	20250304	103500	57470393	980	980	980	980	0
605	20250304	103400	57470393	980	980	980	980	0
606	20250304	103300	57470393	980	980	980	980	9
607	20250304	103200	57461573	980	980	980	980	10
608	20250304	103100	57451773	980	980	980	980	0
609	20250304	103000	57451773	980	972	980	972	3000
610	20250304	102900	54529799	972	972	972	972	0
611	20250304	102800	54529799	972	972	972	972	0
612	20250304	102700	54529799	972	972	972	972	10
613	20250304	102600	54520079	972	972	972	972	188
614	20250304	102500	54337343	973	973	973	973	0
615	20250304	102400	54337343	973	973	973	973	0
616	20250304	102300	54337343	973	973	973	973	0
617	20250304	102200	54337343	973	973	973	973	0
618	20250304	102100	54337343	973	973	973	973	0
619	20250304	102000	54337343	973	973	973	973	20
620	20250304	101900	54317883	973	973	973	973	22
621	20250304	101800	54296477	973	973	973	973	0
622	20250304	101700	54296477	973	973	973	973	0
623	20250304	101600	54296477	973	973	973	973	0
624	20250304	101500	54296477	973	973	973	973	0
625	20250304	101400	54296477	973	973	973	973	0
626	20250304	101300	54296477	973	973	973	967	33
627	20250304	101200	54264398	973	973	973	973	2
628	20250304	101100	54262452	971	971	971	971	278
629	20250304	101000	53992514	972	972	972	972	106
630	20250304	100900	53889482	972	972	972	972	92
631	20250304	100800	53800058	972	972	972	972	9
632	20250304	100700	53791310	972	972	972	972	102
633	20250304	100600	53692166	972	972	972	972	0
634	20250304	100500	53692166	972	973	973	972	200
635	20250304	100400	53497666	973	973	973	973	0
636	20250304	100300	53497666	973	973	973	973	100
637	20250304	100200	53400366	973	975	975	973	905
638	20250304	100100	52519445	975	975	975	975	1
639	20250304	100000	52518470	966	966	966	966	73
640	20250304	095900	52447952	972	972	972	972	0
641	20250304	095800	52447952	972	972	972	972	0
642	20250304	095700	52447952	972	976	976	972	84
643	20250304	095600	52366056	976	976	976	976	15
644	20250304	095500	52351416	976	977	977	975	12
645	20250304	095400	52339707	963	963	963	963	0
646	20250304	095300	52339707	963	963	963	963	3207
647	20250304	095200	49251366	960	970	970	960	362
648	20250304	095100	48902414	970	970	970	970	611
649	20250304	095000	48309744	970	970	970	970	0
650	20250304	094900	48309744	970	974	974	970	30
651	20250304	094800	48280635	975	975	975	975	70
652	20250304	094700	48212385	979	979	979	979	400
653	20250304	094600	47820785	979	979	979	979	0
654	20250304	094500	47820785	979	979	979	979	0
655	20250304	094400	47820785	979	979	979	979	90
656	20250304	094300	47732675	979	979	979	979	15
657	20250304	094200	47717990	979	979	979	979	50
658	20250304	094100	47669040	979	979	979	979	0
659	20250304	094000	47669040	979	979	979	979	0
660	20250304	093900	47669040	979	979	979	979	200
661	20250304	093800	47473240	979	979	979	979	0
662	20250304	093700	47473240	979	979	979	979	0
663	20250304	093600	47473240	979	979	979	979	1
664	20250304	093500	47472261	979	978	980	936	9759
665	20250304	093400	38084696	980	980	980	980	287
666	20250304	093300	37803436	978	978	978	978	14
667	20250304	093200	37789744	978	978	978	978	686
668	20250304	093100	37118836	978	978	978	978	2
669	20250304	093000	37116880	979	979	979	979	0
670	20250304	092900	37116880	979	979	979	978	2000
671	20250304	092800	35158996	979	979	979	979	0
672	20250304	092700	35158996	979	979	979	979	52
673	20250304	092600	35108088	979	969	979	962	9987
674	20250304	092500	25478352	981	975	981	969	211
675	20250304	092400	25273161	966	982	982	966	2499
676	20250304	092300	22844146	982	982	982	982	14
677	20250304	092200	22830398	982	982	982	982	0
678	20250304	092100	22830398	982	983	983	981	7943
679	20250304	092000	15029935	984	984	984	984	0
680	20250304	091900	15029935	984	984	984	984	268
681	20250304	091800	14766223	984	984	984	984	0
682	20250304	091700	14766223	984	984	984	984	0
683	20250304	091600	14766223	984	984	984	984	6
684	20250304	091500	14760319	986	986	986	986	0
685	20250304	091400	14760319	986	986	986	986	40
686	20250304	091300	14720879	988	988	988	988	0
687	20250304	091200	14720879	988	988	988	988	0
688	20250304	091100	14720879	988	988	988	988	15
689	20250304	091000	14706059	983	983	983	983	500
690	20250304	090900	14214559	983	983	983	983	9
691	20250304	090800	14205712	982	985	985	982	45
692	20250304	090700	14161402	982	982	982	982	0
693	20250304	090600	14161402	982	985	985	982	6808
694	20250304	090500	7456905	989	989	989	989	0
695	20250304	090400	7456905	989	989	989	989	1
696	20250304	090300	7455916	989	989	989	989	10
697	20250304	090200	7446026	990	985	990	985	390
698	20250304	090100	7061621	985	993	993	985	5900
699	20250304	090000	1249218	994	997	997	994	1253