KissMeData/085810/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195400	152482755	924	924	924	924	2213
3	20240313	195300	152482755	924	924	924	924	0
4	20240313	195200	152482755	924	924	924	924	0
5	20240313	195100	152482755	924	924	924	924	0
6	20240313	195000	152482755	924	924	924	924	0
7	20240313	194900	152482755	924	924	924	924	0
8	20240313	194800	152482755	924	924	924	924	0
9	20240313	194700	152482755	924	924	924	924	0
10	20240313	194600	152482755	924	924	924	924	0
11	20240313	194500	152482755	924	924	924	924	0
12	20240313	194400	152482755	924	924	924	924	0
13	20240313	194300	152482755	924	924	924	924	0
14	20240313	194200	152482755	924	924	924	924	0
15	20240313	194100	152482755	924	924	924	924	0
16	20240313	194000	152482755	924	924	924	924	0
17	20240313	193900	152482755	924	924	924	924	0
18	20240313	193800	152482755	924	924	924	924	0
19	20240313	193700	152482755	924	924	924	924	0
20	20240313	193600	152482755	924	924	924	924	0
21	20240313	193500	152482755	924	924	924	924	0
22	20240313	193400	152482755	924	924	924	924	0
23	20240313	193300	152482755	924	924	924	924	0
24	20240313	193200	152482755	924	924	924	924	0
25	20240313	193100	152482755	924	924	924	924	0
26	20240313	193000	152482755	924	924	924	924	0
27	20240313	192900	152482755	924	924	924	924	0
28	20240313	192800	152482755	924	924	924	924	0
29	20240313	192700	152482755	924	924	924	924	0
30	20240313	192600	152482755	924	924	924	924	0
31	20240313	192500	152482755	924	924	924	924	0
32	20240313	192400	152482755	924	924	924	924	2213
33	20240313	192300	152482755	924	924	924	924	0
34	20240313	192200	152482755	924	924	924	924	0
35	20240313	192100	152482755	924	924	924	924	0
36	20240313	192000	152482755	924	924	924	924	0
37	20240313	191900	152482755	924	924	924	924	0
38	20240313	191800	152482755	924	924	924	924	0
39	20240313	191700	152482755	924	924	924	924	0
40	20240313	191600	152482755	924	924	924	924	0
41	20240313	191500	152482755	924	924	924	924	0
42	20240313	191400	152482755	924	924	924	924	0
43	20240313	191300	152482755	924	924	924	924	0
44	20240313	191200	152482755	924	924	924	924	0
45	20240313	191100	152482755	924	924	924	924	0
46	20240313	191000	152482755	924	924	924	924	0
47	20240313	190900	152482755	924	924	924	924	0
48	20240313	190800	152482755	924	924	924	924	0
49	20240313	190700	152482755	924	924	924	924	0
50	20240313	190600	152482755	924	924	924	924	0
51	20240313	190500	152482755	924	924	924	924	0
52	20240313	190400	152482755	924	924	924	924	0
53	20240313	190300	152482755	924	924	924	924	0
54	20240313	190200	152482755	924	924	924	924	0
55	20240313	190100	152482755	924	924	924	924	0
56	20240313	190000	152482755	924	924	924	924	0
57	20240313	185900	152482755	924	924	924	924	0
58	20240313	185800	152482755	924	924	924	924	0
59	20240313	185700	152482755	924	924	924	924	0
60	20240313	185600	152482755	924	924	924	924	0
61	20240313	185500	152482755	924	924	924	924	0
62	20240313	185400	152482755	924	924	924	924	2213
63	20240313	185300	152482755	924	924	924	924	0
64	20240313	185200	152482755	924	924	924	924	0
65	20240313	185100	152482755	924	924	924	924	0
66	20240313	185000	152482755	924	924	924	924	0
67	20240313	184900	152482755	924	924	924	924	0
68	20240313	184800	152482755	924	924	924	924	0
69	20240313	184700	152482755	924	924	924	924	0
70	20240313	184600	152482755	924	924	924	924	0
71	20240313	184500	152482755	924	924	924	924	0
72	20240313	184400	152482755	924	924	924	924	0
73	20240313	184300	152482755	924	924	924	924	0
74	20240313	184200	152482755	924	924	924	924	0
75	20240313	184100	152482755	924	924	924	924	0
76	20240313	184000	152482755	924	924	924	924	0
77	20240313	183900	152482755	924	924	924	924	0
78	20240313	183800	152482755	924	924	924	924	0
79	20240313	183700	152482755	924	924	924	924	0
80	20240313	183600	152482755	924	924	924	924	0
81	20240313	183500	152482755	924	924	924	924	0
82	20240313	183400	152482755	924	924	924	924	0
83	20240313	183300	152482755	924	924	924	924	0
84	20240313	183200	152482755	924	924	924	924	0
85	20240313	183100	152482755	924	924	924	924	0
86	20240313	183000	152482755	924	924	924	924	0
87	20240313	182900	152482755	924	924	924	924	0
88	20240313	182800	152482755	924	924	924	924	0
89	20240313	182700	152482755	924	924	924	924	0
90	20240313	182600	152482755	924	924	924	924	0
91	20240313	182500	152482755	924	924	924	924	0
92	20240313	182400	152482755	924	924	924	924	2213
93	20240313	182300	152482755	924	924	924	924	0
94	20240313	182200	152482755	924	924	924	924	0
95	20240313	182100	152482755	924	924	924	924	0
96	20240313	182000	152482755	924	924	924	924	0
97	20240313	181900	152482755	924	924	924	924	0
98	20240313	181800	152482755	924	924	924	924	0
99	20240313	181700	152482755	924	924	924	924	0
100	20240313	181600	152482755	924	924	924	924	0
101	20240313	181500	152482755	924	924	924	924	0
102	20240313	181400	152482755	924	924	924	924	0
103	20240313	181300	152482755	924	924	924	924	0
104	20240313	181200	152482755	924	924	924	924	0
105	20240313	181100	152482755	924	924	924	924	0
106	20240313	181000	152482755	924	924	924	924	0
107	20240313	180900	152482755	924	924	924	924	0
108	20240313	180800	152482755	924	924	924	924	0
109	20240313	180700	152482755	924	924	924	924	0
110	20240313	180600	152482755	924	924	924	924	0
111	20240313	180500	152482755	924	924	924	924	0
112	20240313	180400	152482755	924	924	924	924	0
113	20240313	180300	152482755	924	924	924	924	0
114	20240313	180200	152482755	924	924	924	924	0
115	20240313	180100	152482755	924	924	924	924	0
116	20240313	180000	152482755	924	924	924	924	0
117	20240313	175900	152482755	924	924	924	924	0
118	20240313	175800	152482755	924	924	924	924	0
119	20240313	175700	152482755	924	924	924	924	0
120	20240313	175600	152482755	924	924	924	924	0
121	20240313	175500	152482755	924	924	924	924	0
122	20240313	175400	152482755	924	924	924	924	2213
123	20240313	175300	152482755	924	924	924	924	0
124	20240313	175200	152482755	924	924	924	924	0
125	20240313	175100	152482755	924	924	924	924	0
126	20240313	175000	152482755	924	924	924	924	0
127	20240313	174900	152482755	924	924	924	924	0
128	20240313	174800	152482755	924	924	924	924	0
129	20240313	174700	152482755	924	924	924	924	0
130	20240313	174600	152482755	924	924	924	924	0
131	20240313	174500	152482755	924	924	924	924	0
132	20240313	174400	152482755	924	924	924	924	0
133	20240313	174300	152482755	924	924	924	924	0
134	20240313	174200	152482755	924	924	924	924	0
135	20240313	174100	152482755	924	924	924	924	0
136	20240313	174000	152482755	924	924	924	924	0
137	20240313	173900	152482755	924	924	924	924	0
138	20240313	173800	152482755	924	924	924	924	0
139	20240313	173700	152482755	924	924	924	924	0
140	20240313	173600	152482755	924	924	924	924	0
141	20240313	173500	152482755	924	924	924	924	0
142	20240313	173400	152482755	924	924	924	924	0
143	20240313	173300	152482755	924	924	924	924	0
144	20240313	173200	152482755	924	924	924	924	0
145	20240313	173100	152482755	924	924	924	924	0
146	20240313	173000	152482755	924	924	924	924	0
147	20240313	172900	152482755	924	924	924	924	0
148	20240313	172800	152482755	924	924	924	924	0
149	20240313	172700	152482755	924	924	924	924	0
150	20240313	172600	152482755	924	924	924	924	0
151	20240313	172500	152482755	924	924	924	924	0
152	20240313	172400	152482755	924	924	924	924	2213
153	20240313	172300	152482755	924	924	924	924	0
154	20240313	172200	152482755	924	924	924	924	0
155	20240313	172100	152482755	924	924	924	924	0
156	20240313	172000	152482755	924	924	924	924	0
157	20240313	171900	152482755	924	924	924	924	0
158	20240313	171800	152482755	924	924	924	924	0
159	20240313	171700	152482755	924	924	924	924	0
160	20240313	171600	152482755	924	924	924	924	0
161	20240313	171500	152482755	924	924	924	924	0
162	20240313	171400	152482755	924	924	924	924	0
163	20240313	171300	152482755	924	924	924	924	0
164	20240313	171200	152482755	924	924	924	924	0
165	20240313	171100	152482755	924	924	924	924	0
166	20240313	171000	152482755	924	924	924	924	0
167	20240313	170900	152482755	924	924	924	924	0
168	20240313	170800	152482755	924	924	924	924	0
169	20240313	170700	152482755	924	924	924	924	0
170	20240313	170600	152482755	924	924	924	924	0
171	20240313	170500	152482755	924	924	924	924	0
172	20240313	170400	152482755	924	924	924	924	0
173	20240313	170300	152482755	924	924	924	924	0
174	20240313	170200	152482755	924	924	924	924	0
175	20240313	170100	152482755	924	924	924	924	0
176	20240313	170000	152482755	924	924	924	924	0
177	20240313	165900	152482755	924	924	924	924	0
178	20240313	165800	152482755	924	924	924	924	0
179	20240313	165700	152482755	924	924	924	924	0
180	20240313	165600	152482755	924	924	924	924	0
181	20240313	165500	152482755	924	924	924	924	0
182	20240313	165400	152482755	924	924	924	924	2213
183	20240313	165300	152482755	924	924	924	924	0
184	20240313	165200	152482755	924	924	924	924	0
185	20240313	165100	152482755	924	924	924	924	0
186	20240313	165000	152482755	924	924	924	924	0
187	20240313	164900	152482755	924	924	924	924	0
188	20240313	164800	152482755	924	924	924	924	0
189	20240313	164700	152482755	924	924	924	924	0
190	20240313	164600	152482755	924	924	924	924	0
191	20240313	164500	152482755	924	924	924	924	0
192	20240313	164400	152482755	924	924	924	924	0
193	20240313	164300	152482755	924	924	924	924	0
194	20240313	164200	152482755	924	924	924	924	0
195	20240313	164100	152482755	924	924	924	924	0
196	20240313	164000	152482755	924	924	924	924	0
197	20240313	163900	152482755	924	924	924	924	0
198	20240313	163800	152482755	924	924	924	924	0
199	20240313	163700	152482755	924	924	924	924	0
200	20240313	163600	152482755	924	924	924	924	0
201	20240313	163500	152482755	924	924	924	924	0
202	20240313	163400	152482755	924	924	924	924	0
203	20240313	163300	152482755	924	924	924	924	0
204	20240313	163200	152482755	924	924	924	924	0
205	20240313	163100	152482755	924	924	924	924	0
206	20240313	163000	152482755	924	924	924	924	0
207	20240313	162900	152482755	924	924	924	924	0
208	20240313	162800	152482755	924	924	924	924	0
209	20240313	162700	152482755	924	924	924	924	0
210	20240313	162600	152482755	924	924	924	924	0
211	20240313	162500	152482755	924	924	924	924	0
212	20240313	162400	152482755	924	924	924	924	2213
213	20240313	162300	152482755	924	924	924	924	0
214	20240313	162200	152482755	924	924	924	924	0
215	20240313	162100	152482755	924	924	924	924	0
216	20240313	162000	152482755	924	924	924	924	0
217	20240313	161900	152482755	924	924	924	924	0
218	20240313	161800	152482755	924	924	924	924	0
219	20240313	161700	152482755	924	924	924	924	0
220	20240313	161600	152482755	924	924	924	924	0
221	20240313	161500	152482755	924	924	924	924	0
222	20240313	161400	152482755	924	924	924	924	0
223	20240313	161300	152482755	924	924	924	924	0
224	20240313	161200	152482755	924	924	924	924	0
225	20240313	161100	152482755	924	924	924	924	0
226	20240313	161000	152482755	924	924	924	924	0
227	20240313	160900	152482755	924	924	924	924	0
228	20240313	160800	152482755	924	924	924	924	0
229	20240313	160700	152482755	924	924	924	924	0
230	20240313	160600	152482755	924	924	924	924	0
231	20240313	160500	152482755	924	924	924	924	0
232	20240313	160400	152482755	924	924	924	924	0
233	20240313	160300	152482755	924	924	924	924	0
234	20240313	160200	152482755	924	924	924	924	0
235	20240313	160100	152482755	924	924	924	924	0
236	20240313	160000	152482755	924	924	924	924	0
237	20240313	155900	152482755	924	924	924	924	0
238	20240313	155800	152482755	924	924	924	924	0
239	20240313	155700	152482755	924	924	924	924	0
240	20240313	155600	152482755	924	924	924	924	0
241	20240313	155500	152482755	924	924	924	924	0
242	20240313	155400	152482755	924	924	924	924	2213
243	20240313	155300	152482755	924	924	924	924	0
244	20240313	155200	152482755	924	924	924	924	0
245	20240313	155100	152482755	924	924	924	924	0
246	20240313	155000	152482755	924	924	924	924	0
247	20240313	154900	152482755	924	924	924	924	0
248	20240313	154800	152482755	924	924	924	924	0
249	20240313	154700	152482755	924	924	924	924	0
250	20240313	154600	152482755	924	924	924	924	0
251	20240313	154500	152482755	924	924	924	924	0
252	20240313	154400	152482755	924	924	924	924	0
253	20240313	154300	152482755	924	924	924	924	0
254	20240313	154200	152482755	924	924	924	924	0
255	20240313	154100	152482755	924	924	924	924	0
256	20240313	154000	152482755	924	924	924	924	0
257	20240313	153900	152482755	924	924	924	924	0
258	20240313	153800	152482755	924	924	924	924	0
259	20240313	153700	152482755	924	924	924	924	0
260	20240313	153600	152482755	924	924	924	924	0
261	20240313	153500	152482755	924	924	924	924	0
262	20240313	153400	152482755	924	924	924	924	0
263	20240313	153300	152482755	924	924	924	924	0
264	20240313	153200	152482755	924	924	924	924	0
265	20240313	153100	152482755	924	924	924	924	0
266	20240313	153000	152482755	924	924	924	924	2213
267	20240313	152900	150437943	939	939	939	939	0
268	20240313	152800	150437943	939	939	939	939	0
269	20240313	152700	150437943	939	939	939	939	0
270	20240313	152600	150437943	939	939	939	939	0
271	20240313	152500	150437943	939	939	939	939	0
272	20240313	152400	150437943	939	939	939	939	0
273	20240313	152300	150437943	939	939	939	939	0
274	20240313	152200	150437943	939	939	939	939	0
275	20240313	152100	150437943	939	939	939	939	0
276	20240313	152000	150437943	939	939	939	939	0
277	20240313	151900	150437943	939	939	939	939	127
278	20240313	151800	150318690	939	929	939	929	1815
279	20240313	151700	148622076	923	923	923	923	481
280	20240313	151600	148178113	923	923	923	923	83
281	20240313	151500	148101504	921	922	922	921	1056
282	20240313	151400	147128852	922	922	922	922	44
283	20240313	151300	147088284	922	923	923	922	499
284	20240313	151200	146627970	923	923	923	923	0
285	20240313	151100	146627970	923	923	923	923	0
286	20240313	151000	146627970	923	923	923	923	16
287	20240313	150900	146613202	929	929	929	929	0
288	20240313	150800	146613202	929	929	929	929	0
289	20240313	150700	146613202	929	929	929	929	0
290	20240313	150600	146613202	929	928	929	928	109
291	20240313	150500	146512041	928	928	928	928	148
292	20240313	150400	146374697	922	922	922	922	0
293	20240313	150300	146374697	922	922	922	922	0
294	20240313	150200	146374697	922	922	922	922	0
295	20240313	150100	146374697	922	922	922	922	0
296	20240313	150000	146374697	922	922	922	922	0
297	20240313	145900	146374697	922	922	922	922	0
298	20240313	145800	146374697	922	922	922	922	0
299	20240313	145700	146374697	922	922	922	922	0
300	20240313	145600	146374697	922	923	923	922	600
301	20240313	145500	145821408	928	928	928	928	0
302	20240313	145400	145821408	928	927	928	927	2001
303	20240313	145300	143964499	927	927	927	927	452
304	20240313	145200	143545495	922	922	922	922	0
305	20240313	145100	143545495	922	922	922	922	0
306	20240313	145000	143545495	922	922	922	922	0
307	20240313	144900	143545495	922	923	923	922	500
308	20240313	144800	143084228	922	922	922	922	0
309	20240313	144700	143084228	922	922	922	922	0
310	20240313	144600	143084228	922	922	922	922	0
311	20240313	144500	143084228	922	922	922	922	0
312	20240313	144400	143084228	922	922	922	922	0
313	20240313	144300	143084228	922	922	922	922	0
314	20240313	144200	143084228	922	922	922	922	0
315	20240313	144100	143084228	922	923	923	922	277
316	20240313	144000	142828744	920	920	920	920	0
317	20240313	143900	142828744	920	920	920	920	0
318	20240313	143800	142828744	920	920	920	920	0
319	20240313	143700	142828744	920	920	920	920	0
320	20240313	143600	142828744	920	920	920	920	0
321	20240313	143500	142828744	920	920	920	920	0
322	20240313	143400	142828744	920	920	920	920	0
323	20240313	143300	142828744	920	920	920	920	0
324	20240313	143200	142828744	920	920	920	920	0
325	20240313	143100	142828744	920	920	920	920	0
326	20240313	143000	142828744	920	920	920	920	0
327	20240313	142900	142828744	920	920	920	920	0
328	20240313	142800	142828744	920	920	920	920	0
329	20240313	142700	142828744	920	920	920	920	0
330	20240313	142600	142828744	920	920	920	920	0
331	20240313	142500	142828744	920	920	920	920	0
332	20240313	142400	142828744	920	920	920	920	0
333	20240313	142300	142828744	920	924	924	920	509
334	20240313	142200	142360204	924	926	926	924	13
335	20240313	142100	142348188	929	929	929	929	300
336	20240313	142000	142069488	932	932	932	932	0
337	20240313	141900	142069488	932	932	932	932	0
338	20240313	141800	142069488	932	932	932	932	0
339	20240313	141700	142069488	932	932	932	932	0
340	20240313	141600	142069488	932	932	932	932	32
341	20240313	141500	142039664	931	931	931	931	0
342	20240313	141400	142039664	931	931	931	931	0
343	20240313	141300	142039664	931	931	931	931	0
344	20240313	141200	142039664	931	931	931	931	0
345	20240313	141100	142039664	931	931	931	931	0
346	20240313	141000	142039664	931	931	931	931	0
347	20240313	140900	142039664	931	931	931	931	0
348	20240313	140800	142039664	931	931	931	931	0
349	20240313	140700	142039664	931	931	931	931	0
350	20240313	140600	142039664	931	931	931	931	0
351	20240313	140500	142039664	931	925	931	925	394
352	20240313	140400	141675059	920	920	920	920	0
353	20240313	140300	141675059	920	920	920	920	0
354	20240313	140200	141675059	920	925	925	920	13000
355	20240313	140100	129711484	933	933	933	933	0
356	20240313	140000	129711484	933	933	933	933	0
357	20240313	135900	129711484	933	933	933	933	0
358	20240313	135800	129711484	933	933	933	933	0
359	20240313	135700	129711484	933	933	933	933	0
360	20240313	135600	129711484	933	933	933	933	0
361	20240313	135500	129711484	933	933	933	933	300
362	20240313	135400	129431584	933	933	933	933	0
363	20240313	135300	129431584	933	933	933	933	0
364	20240313	135200	129431584	933	933	933	933	0
365	20240313	135100	129431584	933	932	933	932	1070
366	20240313	135000	128433306	934	934	934	934	0
367	20240313	134900	128433306	934	934	934	934	0
368	20240313	134800	128433306	934	934	934	934	10
369	20240313	134700	128423966	934	934	934	934	0
370	20240313	134600	128423966	934	934	934	934	43
371	20240313	134500	128383804	924	925	925	924	7
372	20240313	134400	128377330	924	925	925	924	7
373	20240313	134300	128370859	925	925	925	925	6
374	20240313	134200	128365309	925	930	934	925	15
375	20240313	134100	128351368	924	924	924	924	6
376	20240313	134000	128345824	924	924	924	924	6
377	20240313	133900	128340280	924	924	924	924	6
378	20240313	133800	128334736	924	924	924	924	5
379	20240313	133700	128330116	924	924	924	924	6
380	20240313	133600	128324572	924	924	924	924	6
381	20240313	133500	128319028	924	924	924	924	5
382	20240313	133400	128314408	924	924	924	924	6
383	20240313	133300	128308864	924	924	924	924	6
384	20240313	133200	128303320	924	924	924	924	6
385	20240313	133100	128297776	924	924	924	924	5
386	20240313	133000	128293156	924	924	924	924	6
387	20240313	132900	128287612	924	924	924	924	6
388	20240313	132800	128282068	923	923	923	923	6
389	20240313	132700	128276530	924	921	935	920	775
390	20240313	132600	127559718	921	921	921	921	85
391	20240313	132500	127481433	921	921	921	921	15
392	20240313	132400	127467618	921	922	922	921	95
393	20240313	132300	127380105	924	924	924	924	0
394	20240313	132200	127380105	924	924	924	924	0
395	20240313	132100	127380105	924	922	924	922	6
396	20240313	132000	127374571	922	922	922	922	6
397	20240313	131900	127369039	922	922	922	922	0
398	20240313	131800	127369039	922	927	927	920	6113
399	20240313	131700	121735421	928	930	930	928	1064
400	20240313	131600	120745908	930	930	930	930	5
401	20240313	131500	120741258	930	930	930	930	6
402	20240313	131400	120735678	930	930	930	930	6
403	20240313	131300	120730098	930	930	930	930	5
404	20240313	131200	120725448	930	931	931	930	584
405	20240313	131100	120181750	931	940	940	931	11
406	20240313	131000	120171464	931	931	931	931	6
407	20240313	130900	120165878	931	931	931	931	5
408	20240313	130800	120161223	932	932	932	932	6
409	20240313	130700	120155631	932	932	932	932	6
410	20240313	130600	120150039	931	932	932	931	22
411	20240313	130500	120129540	933	933	933	933	42
412	20240313	130400	120090354	933	933	933	933	6
413	20240313	130300	120084756	933	933	933	933	6
414	20240313	130200	120079158	933	933	933	933	501
415	20240313	130100	119611725	933	934	934	933	12
416	20240313	130000	119600523	934	935	935	934	1716
417	20240313	125900	117997521	935	935	935	935	6
418	20240313	125800	117991911	935	935	935	935	5
419	20240313	125700	117987236	939	939	939	939	6
420	20240313	125600	117981602	939	939	939	939	6
421	20240313	125500	117975968	935	942	943	935	1087
422	20240313	125400	116957197	937	937	937	937	6
423	20240313	125300	116951575	937	937	937	937	6
424	20240313	125200	116945953	937	937	937	937	6
425	20240313	125100	116940331	937	937	937	937	5
426	20240313	125000	116935646	937	938	938	937	6
427	20240313	124900	116930021	938	938	938	938	6
428	20240313	124800	116924393	938	939	939	938	5
429	20240313	124700	116919702	938	939	939	938	6
430	20240313	124600	116914073	941	938	941	938	36
431	20240313	124500	116880215	938	938	938	938	6
432	20240313	124400	116874587	938	938	938	938	5
433	20240313	124300	116869897	938	938	938	938	6
434	20240313	124200	116864269	937	943	943	937	7
435	20240313	124100	116857704	936	942	942	936	89
436	20240313	124000	116773889	942	942	942	942	5
437	20240313	123900	116769179	942	942	942	942	6
438	20240313	123800	116763527	942	943	943	942	961
439	20240313	123700	115857310	943	943	943	943	5
440	20240313	123600	115852595	943	943	943	943	6
441	20240313	123500	115846937	943	943	943	943	6
442	20240313	123400	115841279	943	943	943	943	6
443	20240313	123300	115835621	943	943	943	943	5
444	20240313	123200	115830906	943	943	943	943	6
445	20240313	123100	115825248	943	943	943	943	6
446	20240313	123000	115819590	943	943	943	943	6
447	20240313	122900	115813932	943	943	943	943	5
448	20240313	122800	115809217	943	943	943	943	6
449	20240313	122700	115803559	943	943	943	943	6
450	20240313	122600	115797901	943	943	943	943	5
451	20240313	122500	115793186	943	943	943	943	6
452	20240313	122400	115787528	943	943	943	943	6
453	20240313	122300	115781870	943	943	943	943	6
454	20240313	122200	115776212	943	943	943	943	5
455	20240313	122100	115771497	943	943	943	943	6
456	20240313	122000	115765839	943	943	943	943	6
457	20240313	121900	115760181	943	943	943	943	7
458	20240313	121800	115753580	943	943	943	943	6
459	20240313	121700	115747922	943	943	943	943	6
460	20240313	121600	115742264	943	943	943	943	6
461	20240313	121500	115736606	943	943	943	943	5
462	20240313	121400	115731891	943	943	943	943	6
463	20240313	121300	115726233	943	943	943	943	6
464	20240313	121200	115720575	943	943	943	943	12
465	20240313	121100	115709259	943	943	943	943	102
466	20240313	121000	115613073	943	944	944	943	232
467	20240313	120900	115394071	943	944	944	943	25
468	20240313	120800	115370477	943	944	944	943	38
469	20240313	120700	115334610	943	945	945	943	488
470	20240313	120600	114873861	945	945	945	945	6
471	20240313	120500	114868191	945	945	945	945	6
472	20240313	120400	114862521	945	945	945	945	5
473	20240313	120300	114857796	945	945	945	945	6
474	20240313	120200	114852126	945	945	945	945	6
475	20240313	120100	114846456	945	945	945	945	106
476	20240313	120000	114746286	945	945	945	945	5
477	20240313	115900	114741561	945	946	946	945	15
478	20240313	115800	114727377	946	959	960	946	12
479	20240313	115700	114715943	946	958	960	946	17
480	20240313	115600	114699709	946	948	958	946	30
481	20240313	115500	114671240	944	944	944	944	6
482	20240313	115400	114665576	944	944	944	944	6
483	20240313	115300	114659912	944	944	944	944	5
484	20240313	115200	114655192	944	944	944	944	6
485	20240313	115100	114649528	944	946	946	944	6
486	20240313	115000	114643862	944	945	945	944	5
487	20240313	114900	114639139	944	947	947	944	6
488	20240313	114800	114633471	952	945	952	944	113
489	20240313	114700	114526673	944	945	945	944	12
490	20240313	114600	114515339	945	945	945	944	44
491	20240313	114500	114473764	945	952	952	945	11
492	20240313	114400	114463334	944	946	946	944	6
493	20240313	114300	114457666	946	947	947	946	6
494	20240313	114200	114451989	946	946	946	946	5
495	20240313	114100	114447259	944	945	945	944	29
496	20240313	114000	114419877	945	945	945	945	6
497	20240313	113900	114414207	944	944	944	944	5
498	20240313	113800	114409487	944	944	944	944	6
499	20240313	113700	114403823	944	944	944	944	6
500	20240313	113600	114398159	944	944	944	944	6
501	20240313	113500	114392495	943	943	943	943	5
502	20240313	113400	114387780	943	952	952	943	7
503	20240313	113300	114381170	942	943	943	942	6
504	20240313	113200	114375517	940	949	949	940	87
505	20240313	113100	114292990	949	960	960	949	522
506	20240313	113000	113792695	950	950	960	950	409
507	20240313	112900	113404076	950	950	950	950	577
508	20240313	112800	112855926	950	951	960	950	527
509	20240313	112700	112352954	950	951	951	950	136
510	20240313	112600	112223624	951	955	961	951	427
511	20240313	112500	111814063	951	955	955	951	95
512	20240313	112400	111723495	955	955	955	955	5
513	20240313	112300	111718720	957	960	961	957	465
514	20240313	112200	111272402	960	961	961	953	756
515	20240313	112100	110547333	953	953	953	953	5
516	20240313	112000	110542568	953	967	967	953	83
517	20240313	111900	110462492	953	961	962	953	1384
518	20240313	111800	109132437	951	948	961	947	420
519	20240313	111700	108734598	948	948	948	947	440
520	20240313	111600	108317761	947	948	952	944	1847
521	20240313	111500	106571253	961	968	971	951	2293
522	20240313	111400	104365245	968	976	976	968	903
523	20240313	111300	103484799	976	961	985	961	5980
524	20240313	111200	97642319	961	943	961	943	2890
525	20240313	111100	94890886	939	938	943	934	4589
526	20240313	111000	90592440	937	938	938	937	807
527	20240313	110900	89835680	937	954	958	937	5680
528	20240313	110800	84491201	939	954	970	939	10560
529	20240313	110700	74357684	954	927	960	927	18328
530	20240313	110600	57140260	923	923	923	923	5
531	20240313	110500	57135645	923	923	923	923	6
532	20240313	110400	57130107	923	923	923	923	6
533	20240313	110300	57124569	923	923	923	923	5
534	20240313	110200	57119954	923	923	923	923	6
535	20240313	110100	57114416	923	923	923	923	6
536	20240313	110000	57108878	923	923	923	923	6
537	20240313	105900	57103340	923	923	923	923	5
538	20240313	105800	57098725	923	924	927	923	526
539	20240313	105700	56612195	923	923	923	923	6
540	20240313	105600	56606657	923	923	923	923	6
541	20240313	105500	56601119	923	923	923	923	5
542	20240313	105400	56596504	923	923	923	923	6
543	20240313	105300	56590966	923	923	923	923	6
544	20240313	105200	56585428	923	923	923	923	5
545	20240313	105100	56580813	923	923	923	923	6
546	20240313	105000	56575275	923	923	923	923	6
547	20240313	104900	56569737	923	923	923	923	6
548	20240313	104800	56564199	923	923	923	923	5
549	20240313	104700	56559584	923	923	923	923	6
550	20240313	104600	56554046	923	923	923	923	6
551	20240313	104500	56548508	923	923	923	923	106
552	20240313	104400	56450670	923	923	923	923	5
553	20240313	104300	56446055	923	923	923	923	6
554	20240313	104200	56440517	923	923	923	923	6
555	20240313	104100	56434979	923	923	923	923	5
556	20240313	104000	56430364	923	923	923	923	6
557	20240313	103900	56424826	923	923	923	923	6
558	20240313	103800	56419288	923	923	923	923	6
559	20240313	103700	56413750	923	923	923	923	5
560	20240313	103600	56409135	923	923	923	923	6
561	20240313	103500	56403597	923	923	923	923	6
562	20240313	103400	56398059	923	923	923	923	5
563	20240313	103300	56393444	924	923	924	923	60
564	20240313	103200	56338010	923	923	923	923	6
565	20240313	103100	56332472	923	923	923	923	6
566	20240313	103000	56326934	923	923	923	923	5
567	20240313	102900	56322319	923	923	923	923	6
568	20240313	102800	56316781	923	923	923	923	6
569	20240313	102700	56311243	923	923	923	923	6
570	20240313	102600	56305705	923	923	923	923	5
571	20240313	102500	56301090	923	923	923	923	6
572	20240313	102400	56295552	923	923	923	923	6
573	20240313	102300	56290014	923	923	923	923	5
574	20240313	102200	56285399	923	923	923	923	6
575	20240313	102100	56279861	923	923	923	923	6
576	20240313	102000	56274323	923	924	924	923	27
577	20240313	101900	56249381	923	923	923	923	5
578	20240313	101800	56244766	923	924	924	923	26
579	20240313	101700	56220748	923	923	923	923	6
580	20240313	101600	56215210	923	924	924	923	519
581	20240313	101500	55735659	923	923	923	923	6
582	20240313	101400	55730121	923	923	923	923	6
583	20240313	101300	55724583	923	923	923	923	6
584	20240313	101200	55719045	923	923	923	923	5
585	20240313	101100	55714430	923	923	923	923	9
586	20240313	101000	55706123	923	924	924	923	6
587	20240313	100900	55700581	923	923	924	923	106
588	20240313	100800	55602739	923	923	923	923	5
589	20240313	100700	55598124	923	924	924	923	6
590	20240313	100600	55592584	924	924	924	924	6
591	20240313	100500	55587040	924	924	924	924	5
592	20240313	100400	55582420	924	924	924	924	6
593	20240313	100300	55576876	924	924	924	924	6
594	20240313	100200	55571332	924	924	924	924	6
595	20240313	100100	55565788	924	925	925	924	5
596	20240313	100000	55561167	925	925	925	925	6
597	20240313	095900	55555617	925	925	925	925	6
598	20240313	095800	55550067	925	925	925	925	140
599	20240313	095700	55420567	924	925	925	924	296
600	20240313	095600	55146772	924	925	925	924	96
601	20240313	095500	55057978	924	926	926	924	13
602	20240313	095400	55045957	925	925	925	925	5
603	20240313	095300	55041332	924	932	932	924	57
604	20240313	095200	54988254	924	932	932	924	8
605	20240313	095100	54980846	924	924	924	924	6
606	20240313	095000	54975302	924	924	924	924	6
607	20240313	094900	54969758	924	924	924	924	6
608	20240313	094800	54964214	924	924	924	924	6
609	20240313	094700	54958670	924	925	925	924	11
610	20240313	094600	54948500	923	928	928	923	50
611	20240313	094500	54902139	925	927	927	925	66
612	20240313	094400	54840959	927	927	927	927	6
613	20240313	094300	54835397	927	924	927	924	2869
614	20240313	094200	52183829	923	922	924	922	91
615	20240313	094100	52099753	922	922	923	922	261
616	20240313	094000	51858861	922	922	922	922	48
617	20240313	093900	51814605	918	918	918	918	0
618	20240313	093800	51814605	918	918	918	918	0
619	20240313	093700	51814605	918	922	922	918	1768
620	20240313	093600	50189172	922	922	922	922	21
621	20240313	093500	50169810	922	922	922	922	6
622	20240313	093400	50164278	922	922	922	922	6
623	20240313	093300	50158746	922	922	922	922	6
624	20240313	093200	50153214	922	922	922	922	165
625	20240313	093100	50001084	922	923	923	922	5006
626	20240313	093000	45385356	923	926	931	923	9876
627	20240313	092900	36255819	926	929	929	926	1366
628	20240313	092800	34990666	933	935	935	933	18
629	20240313	092700	34973846	935	935	935	935	6
630	20240313	092600	34968236	935	937	937	935	93
631	20240313	092500	34881107	937	939	939	937	499
632	20240313	092400	34412554	939	941	941	939	568
633	20240313	092300	33878093	941	942	942	941	6
634	20240313	092200	33872445	941	933	944	933	2272
635	20240313	092100	31737765	933	929	937	929	3017
636	20240313	092000	28927207	926	926	926	926	6
637	20240313	091900	28921651	926	926	926	926	7
638	20240313	091800	28915169	925	925	925	925	5
639	20240313	091700	28910544	926	923	926	922	13217
640	20240313	091600	16688903	922	922	922	922	1373
641	20240313	091500	15422997	922	922	922	922	211
642	20240313	091400	15228455	922	922	922	922	1605
643	20240313	091300	13748645	922	921	922	921	165
644	20240313	091200	13596612	921	921	921	921	125
645	20240313	091100	13481487	922	922	922	922	2529
646	20240313	091000	11149749	922	921	922	921	891
647	20240313	090900	10328346	922	921	922	920	690
648	20240313	090800	9692872	922	922	922	921	196
649	20240313	090700	9512354	922	922	922	922	68
650	20240313	090600	9449658	922	920	922	920	3269
651	20240313	090500	6436040	921	920	921	920	149
652	20240313	090400	6298948	920	925	925	920	762
653	20240313	090300	5596467	923	924	932	923	110
654	20240313	090200	5494463	924	933	933	924	7
655	20240313	090100	5487986	923	925	933	923	857
656	20240313	090000	4690367	925	922	925	922	5087