KissMeData/058400/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193600	217799489	922	922	922	922	14667
3	20240305	193500	217799489	922	922	922	922	0
4	20240305	193400	217799489	922	922	922	922	0
5	20240305	193300	217799489	922	922	922	922	0
6	20240305	193200	217799489	922	922	922	922	0
7	20240305	193100	217799489	922	922	922	922	0
8	20240305	193000	217799489	922	922	922	922	0
9	20240305	192900	217799489	922	922	922	922	0
10	20240305	192800	217799489	922	922	922	922	0
11	20240305	192700	217799489	922	922	922	922	0
12	20240305	192600	217799489	922	922	922	922	0
13	20240305	192500	217799489	922	922	922	922	0
14	20240305	192400	217799489	922	922	922	922	0
15	20240305	192300	217799489	922	922	922	922	0
16	20240305	192200	217799489	922	922	922	922	0
17	20240305	192100	217799489	922	922	922	922	0
18	20240305	192000	217799489	922	922	922	922	0
19	20240305	191900	217799489	922	922	922	922	0
20	20240305	191800	217799489	922	922	922	922	0
21	20240305	191700	217799489	922	922	922	922	0
22	20240305	191600	217799489	922	922	922	922	0
23	20240305	191500	217799489	922	922	922	922	0
24	20240305	191400	217799489	922	922	922	922	0
25	20240305	191300	217799489	922	922	922	922	0
26	20240305	191200	217799489	922	922	922	922	0
27	20240305	191100	217799489	922	922	922	922	0
28	20240305	191000	217799489	922	922	922	922	0
29	20240305	190900	217799489	922	922	922	922	0
30	20240305	190800	217799489	922	922	922	922	0
31	20240305	190700	217799489	922	922	922	922	0
32	20240305	190600	217799489	922	922	922	922	14667
33	20240305	190500	217799489	922	922	922	922	0
34	20240305	190400	217799489	922	922	922	922	0
35	20240305	190300	217799489	922	922	922	922	0
36	20240305	190200	217799489	922	922	922	922	0
37	20240305	190100	217799489	922	922	922	922	0
38	20240305	190000	217799489	922	922	922	922	0
39	20240305	185900	217799489	922	922	922	922	0
40	20240305	185800	217799489	922	922	922	922	0
41	20240305	185700	217799489	922	922	922	922	0
42	20240305	185600	217799489	922	922	922	922	0
43	20240305	185500	217799489	922	922	922	922	0
44	20240305	185400	217799489	922	922	922	922	0
45	20240305	185300	217799489	922	922	922	922	0
46	20240305	185200	217799489	922	922	922	922	0
47	20240305	185100	217799489	922	922	922	922	0
48	20240305	185000	217799489	922	922	922	922	0
49	20240305	184900	217799489	922	922	922	922	0
50	20240305	184800	217799489	922	922	922	922	0
51	20240305	184700	217799489	922	922	922	922	0
52	20240305	184600	217799489	922	922	922	922	0
53	20240305	184500	217799489	922	922	922	922	0
54	20240305	184400	217799489	922	922	922	922	0
55	20240305	184300	217799489	922	922	922	922	0
56	20240305	184200	217799489	922	922	922	922	0
57	20240305	184100	217799489	922	922	922	922	0
58	20240305	184000	217799489	922	922	922	922	0
59	20240305	183900	217799489	922	922	922	922	0
60	20240305	183800	217799489	922	922	922	922	0
61	20240305	183700	217799489	922	922	922	922	0
62	20240305	183600	217799489	922	922	922	922	14667
63	20240305	183500	217799489	922	922	922	922	0
64	20240305	183400	217799489	922	922	922	922	0
65	20240305	183300	217799489	922	922	922	922	0
66	20240305	183200	217799489	922	922	922	922	0
67	20240305	183100	217799489	922	922	922	922	0
68	20240305	183000	217799489	922	922	922	922	0
69	20240305	182900	217799489	922	922	922	922	0
70	20240305	182800	217799489	922	922	922	922	0
71	20240305	182700	217799489	922	922	922	922	0
72	20240305	182600	217799489	922	922	922	922	0
73	20240305	182500	217799489	922	922	922	922	0
74	20240305	182400	217799489	922	922	922	922	0
75	20240305	182300	217799489	922	922	922	922	0
76	20240305	182200	217799489	922	922	922	922	0
77	20240305	182100	217799489	922	922	922	922	0
78	20240305	182000	217799489	922	922	922	922	0
79	20240305	181900	217799489	922	922	922	922	0
80	20240305	181800	217799489	922	922	922	922	0
81	20240305	181700	217799489	922	922	922	922	0
82	20240305	181600	217799489	922	922	922	922	0
83	20240305	181500	217799489	922	922	922	922	0
84	20240305	181400	217799489	922	922	922	922	0
85	20240305	181300	217799489	922	922	922	922	0
86	20240305	181200	217799489	922	922	922	922	0
87	20240305	181100	217799489	922	922	922	922	0
88	20240305	181000	217799489	922	922	922	922	0
89	20240305	180900	217799489	922	922	922	922	0
90	20240305	180800	217799489	922	922	922	922	0
91	20240305	180700	217799489	922	922	922	922	0
92	20240305	180600	217799489	922	922	922	922	14667
93	20240305	180500	217799489	922	922	922	922	0
94	20240305	180400	217799489	922	922	922	922	0
95	20240305	180300	217799489	922	922	922	922	0
96	20240305	180200	217799489	922	922	922	922	0
97	20240305	180100	217799489	922	922	922	922	0
98	20240305	180000	217799489	922	922	922	922	0
99	20240305	175900	217799489	922	922	922	922	0
100	20240305	175800	217799489	922	922	922	922	0
101	20240305	175700	217799489	922	922	922	922	0
102	20240305	175600	217799489	922	922	922	922	0
103	20240305	175500	217799489	922	922	922	922	0
104	20240305	175400	217799489	922	922	922	922	0
105	20240305	175300	217799489	922	922	922	922	0
106	20240305	175200	217799489	922	922	922	922	0
107	20240305	175100	217799489	922	922	922	922	0
108	20240305	175000	217799489	922	922	922	922	0
109	20240305	174900	217799489	922	922	922	922	0
110	20240305	174800	217799489	922	922	922	922	0
111	20240305	174700	217799489	922	922	922	922	0
112	20240305	174600	217799489	922	922	922	922	0
113	20240305	174500	217799489	922	922	922	922	0
114	20240305	174400	217799489	922	922	922	922	0
115	20240305	174300	217799489	922	922	922	922	0
116	20240305	174200	217799489	922	922	922	922	0
117	20240305	174100	217799489	922	922	922	922	0
118	20240305	174000	217799489	922	922	922	922	0
119	20240305	173900	217799489	922	922	922	922	0
120	20240305	173800	217799489	922	922	922	922	0
121	20240305	173700	217799489	922	922	922	922	0
122	20240305	173600	217799489	922	922	922	922	14667
123	20240305	173500	217799489	922	922	922	922	0
124	20240305	173400	217799489	922	922	922	922	0
125	20240305	173300	217799489	922	922	922	922	0
126	20240305	173200	217799489	922	922	922	922	0
127	20240305	173100	217799489	922	922	922	922	0
128	20240305	173000	217799489	922	922	922	922	0
129	20240305	172900	217799489	922	922	922	922	0
130	20240305	172800	217799489	922	922	922	922	0
131	20240305	172700	217799489	922	922	922	922	0
132	20240305	172600	217799489	922	922	922	922	0
133	20240305	172500	217799489	922	922	922	922	0
134	20240305	172400	217799489	922	922	922	922	0
135	20240305	172300	217799489	922	922	922	922	0
136	20240305	172200	217799489	922	922	922	922	0
137	20240305	172100	217799489	922	922	922	922	0
138	20240305	172000	217799489	922	922	922	922	0
139	20240305	171900	217799489	922	922	922	922	0
140	20240305	171800	217799489	922	922	922	922	0
141	20240305	171700	217799489	922	922	922	922	0
142	20240305	171600	217799489	922	922	922	922	0
143	20240305	171500	217799489	922	922	922	922	0
144	20240305	171400	217799489	922	922	922	922	0
145	20240305	171300	217799489	922	922	922	922	0
146	20240305	171200	217799489	922	922	922	922	0
147	20240305	171100	217799489	922	922	922	922	0
148	20240305	171000	217799489	922	922	922	922	0
149	20240305	170900	217799489	922	922	922	922	0
150	20240305	170800	217799489	922	922	922	922	0
151	20240305	170700	217799489	922	922	922	922	0
152	20240305	170600	217799489	922	922	922	922	14667
153	20240305	170500	217799489	922	922	922	922	0
154	20240305	170400	217799489	922	922	922	922	0
155	20240305	170300	217799489	922	922	922	922	0
156	20240305	170200	217799489	922	922	922	922	0
157	20240305	170100	217799489	922	922	922	922	0
158	20240305	170000	217799489	922	922	922	922	0
159	20240305	165900	217799489	922	922	922	922	0
160	20240305	165800	217799489	922	922	922	922	0
161	20240305	165700	217799489	922	922	922	922	0
162	20240305	165600	217799489	922	922	922	922	0
163	20240305	165500	217799489	922	922	922	922	0
164	20240305	165400	217799489	922	922	922	922	0
165	20240305	165300	217799489	922	922	922	922	0
166	20240305	165200	217799489	922	922	922	922	0
167	20240305	165100	217799489	922	922	922	922	0
168	20240305	165000	217799489	922	922	922	922	0
169	20240305	164900	217799489	922	922	922	922	0
170	20240305	164800	217799489	922	922	922	922	0
171	20240305	164700	217799489	922	922	922	922	0
172	20240305	164600	217799489	922	922	922	922	0
173	20240305	164500	217799489	922	922	922	922	0
174	20240305	164400	217799489	922	922	922	922	0
175	20240305	164300	217799489	922	922	922	922	0
176	20240305	164200	217799489	922	922	922	922	0
177	20240305	164100	217799489	922	922	922	922	0
178	20240305	164000	217799489	922	922	922	922	0
179	20240305	163900	217799489	922	922	922	922	0
180	20240305	163800	217799489	922	922	922	922	0
181	20240305	163700	217799489	922	922	922	922	0
182	20240305	163600	217799489	922	922	922	922	14667
183	20240305	163500	217799489	922	922	922	922	0
184	20240305	163400	217799489	922	922	922	922	0
185	20240305	163300	217799489	922	922	922	922	0
186	20240305	163200	217799489	922	922	922	922	0
187	20240305	163100	217799489	922	922	922	922	0
188	20240305	163000	217799489	922	922	922	922	0
189	20240305	162900	217799489	922	922	922	922	0
190	20240305	162800	217799489	922	922	922	922	0
191	20240305	162700	217799489	922	922	922	922	0
192	20240305	162600	217799489	922	922	922	922	0
193	20240305	162500	217799489	922	922	922	922	0
194	20240305	162400	217799489	922	922	922	922	0
195	20240305	162300	217799489	922	922	922	922	0
196	20240305	162200	217799489	922	922	922	922	0
197	20240305	162100	217799489	922	922	922	922	0
198	20240305	162000	217799489	922	922	922	922	0
199	20240305	161900	217799489	922	922	922	922	0
200	20240305	161800	217799489	922	922	922	922	0
201	20240305	161700	217799489	922	922	922	922	0
202	20240305	161600	217799489	922	922	922	922	0
203	20240305	161500	217799489	922	922	922	922	0
204	20240305	161400	217799489	922	922	922	922	0
205	20240305	161300	217799489	922	922	922	922	0
206	20240305	161200	217799489	922	922	922	922	0
207	20240305	161100	217799489	922	922	922	922	0
208	20240305	161000	217799489	922	922	922	922	0
209	20240305	160900	217799489	922	922	922	922	0
210	20240305	160800	217799489	922	922	922	922	0
211	20240305	160700	217799489	922	922	922	922	0
212	20240305	160600	217799489	922	922	922	922	14667
213	20240305	160500	217799489	922	922	922	922	0
214	20240305	160400	217799489	922	922	922	922	0
215	20240305	160300	217799489	922	922	922	922	0
216	20240305	160200	217799489	922	922	922	922	0
217	20240305	160100	217799489	922	922	922	922	0
218	20240305	160000	217799489	922	922	922	922	0
219	20240305	155900	217799489	922	922	922	922	0
220	20240305	155800	217799489	922	922	922	922	0
221	20240305	155700	217799489	922	922	922	922	0
222	20240305	155600	217799489	922	922	922	922	0
223	20240305	155500	217799489	922	922	922	922	0
224	20240305	155400	217799489	922	922	922	922	0
225	20240305	155300	217799489	922	922	922	922	0
226	20240305	155200	217799489	922	922	922	922	0
227	20240305	155100	217799489	922	922	922	922	0
228	20240305	155000	217799489	922	922	922	922	0
229	20240305	154900	217799489	922	922	922	922	0
230	20240305	154800	217799489	922	922	922	922	0
231	20240305	154700	217799489	922	922	922	922	0
232	20240305	154600	217799489	922	922	922	922	0
233	20240305	154500	217799489	922	922	922	922	0
234	20240305	154400	217799489	922	922	922	922	0
235	20240305	154300	217799489	922	922	922	922	0
236	20240305	154200	217799489	922	922	922	922	0
237	20240305	154100	217799489	922	922	922	922	0
238	20240305	154000	217799489	922	922	922	922	0
239	20240305	153900	217799489	922	922	922	922	0
240	20240305	153800	217799489	922	922	922	922	0
241	20240305	153700	217799489	922	922	922	922	0
242	20240305	153600	217799489	922	922	922	922	14667
243	20240305	153500	217799489	922	922	922	922	0
244	20240305	153400	217799489	922	922	922	922	0
245	20240305	153300	217799489	922	922	922	922	0
246	20240305	153200	217799489	922	922	922	922	0
247	20240305	153100	217799489	922	922	922	922	0
248	20240305	153000	217799489	922	922	922	922	14667
249	20240305	152900	204276515	924	924	924	924	0
250	20240305	152800	204276515	924	924	924	924	0
251	20240305	152700	204276515	924	924	924	924	0
252	20240305	152600	204276515	924	924	924	924	0
253	20240305	152500	204276515	924	924	924	924	0
254	20240305	152400	204276515	924	924	924	924	0
255	20240305	152300	204276515	924	924	924	924	0
256	20240305	152200	204276515	924	924	924	924	0
257	20240305	152100	204276515	924	924	924	924	0
258	20240305	152000	204276515	924	924	924	924	0
259	20240305	151900	204276515	924	924	925	923	768
260	20240305	151800	203566844	925	924	925	924	1400
261	20240305	151700	202273220	924	924	924	924	7
262	20240305	151600	202266752	924	924	924	924	40
263	20240305	151500	202229792	923	923	923	923	2
264	20240305	151400	202227946	924	923	924	923	2332
265	20240305	151300	200075478	924	924	924	924	200
266	20240305	151200	199890678	924	925	925	924	2433
267	20240305	151100	197641584	925	925	925	925	1917
268	20240305	151000	195868359	926	926	926	926	99
269	20240305	150900	195776685	926	927	927	926	914
270	20240305	150800	194930237	927	927	927	927	0
271	20240305	150700	194930237	927	927	927	927	0
272	20240305	150600	194930237	927	927	927	927	3
273	20240305	150500	194927456	926	926	926	926	200
274	20240305	150400	194742256	926	927	927	926	56
275	20240305	150300	194690394	927	926	927	926	512
276	20240305	150200	194216280	927	927	927	927	7
277	20240305	150100	194209791	927	927	927	927	42
278	20240305	150000	194170857	927	927	927	927	11
279	20240305	145900	194160660	927	927	927	927	59
280	20240305	145800	194105967	927	927	927	927	558
281	20240305	145700	193588701	927	927	927	927	1011
282	20240305	145600	192651504	926	926	926	926	16
283	20240305	145500	192636688	926	926	926	926	11
284	20240305	145400	192626502	927	927	927	927	0
285	20240305	145300	192626502	927	927	927	927	0
286	20240305	145200	192626502	927	927	927	927	11
287	20240305	145100	192616305	927	926	927	926	3729
288	20240305	145000	189163141	927	927	927	927	100
289	20240305	144900	189070441	927	927	927	927	107
290	20240305	144800	188971252	927	927	927	927	1
291	20240305	144700	188970325	927	927	927	927	15
292	20240305	144600	188956420	927	927	927	927	0
293	20240305	144500	188956420	927	927	927	927	0
294	20240305	144400	188956420	927	927	927	927	100
295	20240305	144300	188863720	927	927	927	927	22
296	20240305	144200	188843326	927	927	927	927	10
297	20240305	144100	188834056	927	927	927	927	370
298	20240305	144000	188491066	927	928	928	927	508
299	20240305	143900	188020148	927	927	927	927	0
300	20240305	143800	188020148	927	927	927	927	596
301	20240305	143700	187467656	927	927	927	927	4
302	20240305	143600	187463948	926	926	926	926	570
303	20240305	143500	186936128	926	926	926	926	6000
304	20240305	143400	181380128	926	926	926	926	2159
305	20240305	143300	179380894	926	926	926	926	5
306	20240305	143200	179376264	925	925	925	925	221
307	20240305	143100	179171839	925	925	925	925	136
308	20240305	143000	179046039	925	925	925	925	0
309	20240305	142900	179046039	925	925	925	925	1000
310	20240305	142800	178121039	926	926	926	926	28
311	20240305	142700	178095111	926	926	926	926	0
312	20240305	142600	178095111	926	926	926	926	1750
313	20240305	142500	176474611	926	926	926	926	0
314	20240305	142400	176474611	926	926	926	926	26
315	20240305	142300	176450535	926	926	926	925	2619
316	20240305	142200	174025342	926	927	927	926	15
317	20240305	142100	174011447	926	927	927	926	102
318	20240305	142000	173916950	927	927	927	927	31
319	20240305	141900	173888213	927	927	927	927	30
320	20240305	141800	173860403	927	927	927	927	40
321	20240305	141700	173823323	927	927	927	927	475
322	20240305	141600	173382998	928	928	928	928	0
323	20240305	141500	173382998	928	928	928	928	12
324	20240305	141400	173371862	929	929	929	929	1
325	20240305	141300	173370933	928	928	928	928	24
326	20240305	141200	173348661	929	929	929	929	1
327	20240305	141100	173347732	928	928	928	928	50
328	20240305	141000	173301332	928	928	928	928	0
329	20240305	140900	173301332	928	928	928	927	181
330	20240305	140800	173133368	927	927	927	927	1294
331	20240305	140700	171933830	927	927	927	927	1
332	20240305	140600	171932903	927	927	927	927	0
333	20240305	140500	171932903	927	927	927	927	0
334	20240305	140400	171932903	927	927	927	927	1
335	20240305	140300	171931976	926	926	926	926	0
336	20240305	140200	171931976	926	927	927	926	438
337	20240305	140100	171526382	926	926	926	926	0
338	20240305	140000	171526382	926	927	927	926	2
339	20240305	135900	171524529	928	929	929	928	2
340	20240305	135800	171522672	926	926	926	926	0
341	20240305	135700	171522672	926	926	926	926	30
342	20240305	135600	171494892	927	928	928	927	7
343	20240305	135500	171488399	929	929	929	929	0
344	20240305	135400	171488399	929	929	929	929	0
345	20240305	135300	171488399	929	929	929	929	0
346	20240305	135200	171488399	929	929	929	929	0
347	20240305	135100	171488399	929	929	929	929	4
348	20240305	135000	171484683	929	929	929	929	0
349	20240305	134900	171484683	929	929	929	929	0
350	20240305	134800	171484683	929	929	929	929	0
351	20240305	134700	171484683	929	929	929	929	0
352	20240305	134600	171484683	929	929	929	929	1
353	20240305	134500	171483754	929	929	929	929	0
354	20240305	134400	171483754	929	929	929	929	0
355	20240305	134300	171483754	929	929	929	929	0
356	20240305	134200	171483754	929	929	929	929	6
357	20240305	134100	171478180	929	929	929	929	20
358	20240305	134000	171459600	929	929	929	929	10
359	20240305	133900	171450310	929	929	929	929	0
360	20240305	133800	171450310	929	928	929	928	2
361	20240305	133700	171448453	926	926	926	926	0
362	20240305	133600	171448453	926	926	926	926	549
363	20240305	133500	170940079	926	926	926	926	0
364	20240305	133400	170940079	926	926	926	926	0
365	20240305	133300	170940079	926	926	926	926	0
366	20240305	133200	170940079	926	926	926	926	2
367	20240305	133100	170938227	926	926	926	926	0
368	20240305	133000	170938227	926	926	926	926	11
369	20240305	132900	170928041	926	925	926	925	888
370	20240305	132800	170106640	926	929	929	926	1163
371	20240305	132700	169029531	929	929	929	929	0
372	20240305	132600	169029531	929	929	929	929	0
373	20240305	132500	169029531	929	929	929	929	0
374	20240305	132400	169029531	929	929	929	929	531
375	20240305	132300	168536232	929	929	929	929	3
376	20240305	132200	168533445	929	929	929	929	2
377	20240305	132100	168531587	927	927	927	927	0
378	20240305	132000	168531587	927	929	929	927	29
379	20240305	131900	168504658	929	929	929	929	10
380	20240305	131800	168495368	929	929	929	929	2
381	20240305	131700	168493510	929	929	929	929	1
382	20240305	131600	168492581	929	929	929	929	5
383	20240305	131500	168487936	929	929	929	929	210
384	20240305	131400	168292846	929	929	929	929	8919
385	20240305	131300	160007095	930	930	930	930	5
386	20240305	131200	160002445	930	930	930	930	1
387	20240305	131100	160001515	930	929	930	929	2020
388	20240305	131000	158124928	930	930	930	930	17
389	20240305	130900	158109118	930	930	930	930	10
390	20240305	130800	158099818	930	929	930	929	371
391	20240305	130700	157755149	929	929	929	929	5
392	20240305	130600	157750504	926	929	929	926	81
393	20240305	130500	157675495	929	924	929	924	23767
394	20240305	130400	135700299	924	924	924	924	10
395	20240305	130300	135691059	924	924	924	924	0
396	20240305	130200	135691059	924	924	924	924	58
397	20240305	130100	135637467	924	924	924	924	100
398	20240305	130000	135545067	924	924	924	924	0
399	20240305	125900	135545067	924	924	924	924	0
400	20240305	125800	135545067	924	924	924	924	0
401	20240305	125700	135545067	924	924	924	924	0
402	20240305	125600	135545067	924	923	924	923	3
403	20240305	125500	135542296	923	923	923	923	1100
404	20240305	125400	134526996	923	923	923	923	0
405	20240305	125300	134526996	923	923	923	923	1000
406	20240305	125200	133603996	924	924	924	924	0
407	20240305	125100	133603996	924	924	924	924	0
408	20240305	125000	133603996	924	924	924	924	0
409	20240305	124900	133603996	924	924	924	924	0
410	20240305	124800	133603996	924	924	924	924	0
411	20240305	124700	133603996	924	924	924	924	0
412	20240305	124600	133603996	924	924	924	924	0
413	20240305	124500	133603996	924	924	924	924	13
414	20240305	124400	133591984	924	924	924	924	0
415	20240305	124300	133591984	924	924	924	924	0
416	20240305	124200	133591984	924	924	924	924	1
417	20240305	124100	133591060	924	924	924	924	10
418	20240305	124000	133581820	924	924	924	924	0
419	20240305	123900	133581820	924	924	924	924	10
420	20240305	123800	133572580	924	924	924	924	1
421	20240305	123700	133571656	924	924	924	924	2
422	20240305	123600	133569808	924	924	924	924	1
423	20240305	123500	133568884	924	924	924	924	5
424	20240305	123400	133564264	924	924	924	924	1
425	20240305	123300	133563340	924	924	924	924	1
426	20240305	123200	133562416	924	924	924	924	0
427	20240305	123100	133562416	924	924	924	924	0
428	20240305	123000	133562416	924	924	924	924	0
429	20240305	122900	133562416	924	924	924	924	0
430	20240305	122800	133562416	924	924	924	924	1
431	20240305	122700	133561492	924	924	924	924	0
432	20240305	122600	133561492	924	924	924	924	5
433	20240305	122500	133556872	922	922	922	922	624
434	20240305	122400	132981544	922	923	923	922	70
435	20240305	122300	132916996	923	923	923	923	140
436	20240305	122200	132787776	924	924	924	924	0
437	20240305	122100	132787776	924	924	924	924	0
438	20240305	122000	132787776	924	924	924	924	53
439	20240305	121900	132738804	924	924	924	924	11
440	20240305	121800	132728640	924	924	924	924	110
441	20240305	121700	132627000	925	925	925	925	0
442	20240305	121600	132627000	925	925	925	925	5
443	20240305	121500	132622375	922	922	922	922	0
444	20240305	121400	132622375	922	922	922	922	0
445	20240305	121300	132622375	922	922	922	922	0
446	20240305	121200	132622375	922	922	922	922	0
447	20240305	121100	132622375	922	924	924	922	769
448	20240305	121000	131912540	925	925	925	925	3
449	20240305	120900	131909765	925	925	925	925	0
450	20240305	120800	131909765	925	925	925	925	0
451	20240305	120700	131909765	925	925	925	925	0
452	20240305	120600	131909765	925	925	925	925	1
453	20240305	120500	131908840	925	925	925	925	132
454	20240305	120400	131786740	925	925	925	925	90
455	20240305	120300	131703490	925	925	925	925	5
456	20240305	120200	131698865	925	925	925	925	0
457	20240305	120100	131698865	925	925	925	925	2472
458	20240305	120000	129412265	925	925	925	925	0
459	20240305	115900	129412265	925	925	925	925	0
460	20240305	115800	129412265	925	925	925	925	1
461	20240305	115700	129411340	925	925	925	923	12
462	20240305	115600	129400260	925	925	925	925	0
463	20240305	115500	129400260	925	925	925	925	0
464	20240305	115400	129400260	925	925	925	925	11
465	20240305	115300	129390085	924	924	924	924	1
466	20240305	115200	129389161	929	929	929	929	0
467	20240305	115100	129389161	929	927	929	927	94
468	20240305	115000	129302020	923	923	923	923	0
469	20240305	114900	129302020	923	924	924	923	3000
470	20240305	114800	126532997	927	927	927	927	0
471	20240305	114700	126532997	927	927	927	927	1
472	20240305	114600	126532070	924	923	924	923	1077
473	20240305	114500	125536925	923	924	924	923	58
474	20240305	114400	125483353	924	924	924	924	10
475	20240305	114300	125474113	924	924	924	924	1
476	20240305	114200	125473189	924	924	924	924	1
477	20240305	114100	125472265	924	924	924	924	0
478	20240305	114000	125472265	924	924	924	924	0
479	20240305	113900	125472265	924	924	924	924	0
480	20240305	113800	125472265	924	926	926	924	2000
481	20240305	113700	123622752	927	927	927	927	1
482	20240305	113600	123621825	927	928	928	927	6118
483	20240305	113500	117950438	929	929	929	929	0
484	20240305	113400	117950438	929	929	929	929	0
485	20240305	113300	117950438	929	929	929	929	7
486	20240305	113200	117943935	929	929	929	929	3
487	20240305	113100	117941148	929	929	929	929	0
488	20240305	113000	117941148	929	929	929	929	2
489	20240305	112900	117939290	927	929	929	927	563
490	20240305	112800	117417336	927	927	927	927	6300
491	20240305	112700	111577236	927	929	929	927	4068
492	20240305	112600	107805908	930	929	930	927	2502
493	20240305	112500	105485135	930	930	930	930	0
494	20240305	112400	105485135	930	930	930	930	1
495	20240305	112300	105484205	929	929	929	929	0
496	20240305	112200	105484205	929	929	929	929	0
497	20240305	112100	105484205	929	929	929	929	1
498	20240305	112000	105483276	930	930	930	930	0
499	20240305	111900	105483276	930	929	930	929	3000
500	20240305	111800	102694669	929	929	929	929	3
501	20240305	111700	102691882	928	929	929	928	9
502	20240305	111600	102683526	929	929	929	929	0
503	20240305	111500	102683526	929	929	929	929	14
504	20240305	111400	102670520	929	929	929	929	1
505	20240305	111300	102669591	929	930	930	929	1118
506	20240305	111200	101630959	930	930	930	930	0
507	20240305	111100	101630959	930	930	930	930	0
508	20240305	111000	101630959	930	930	930	930	0
509	20240305	110900	101630959	930	930	930	930	0
510	20240305	110800	101630959	930	930	930	930	5194
511	20240305	110700	96800539	931	931	931	931	0
512	20240305	110600	96800539	931	932	932	931	3
513	20240305	110500	96797745	932	932	934	932	26
514	20240305	110400	96773505	934	932	934	932	1160
515	20240305	110300	95692270	934	930	934	930	2273
516	20240305	110200	93576681	930	930	930	930	1
517	20240305	110100	93575751	928	928	928	928	9
518	20240305	110000	93567399	930	929	930	929	360
519	20240305	105900	93232934	928	929	929	928	823
520	20240305	105800	92469167	927	929	929	927	3278
521	20240305	105700	89430300	929	928	929	928	473
522	20240305	105600	88990884	927	927	927	927	412
523	20240305	105500	88608960	928	929	929	928	35
524	20240305	105400	88576447	929	929	929	929	10
525	20240305	105300	88567157	929	931	931	929	1165
526	20240305	105200	87484468	933	935	935	933	1182
527	20240305	105100	86380676	934	933	935	933	1897
528	20240305	105000	84608927	933	932	934	932	3787
529	20240305	104900	81076261	932	929	932	929	3106
530	20240305	104800	78184928	930	930	930	930	0
531	20240305	104700	78184928	930	930	930	930	0
532	20240305	104600	78184928	930	930	930	930	100
533	20240305	104500	78091928	930	930	930	930	295
534	20240305	104400	77817578	930	930	930	930	12
535	20240305	104300	77806418	930	929	931	929	2020
536	20240305	104200	75927583	929	929	929	929	6
537	20240305	104100	75922009	930	930	930	930	34
538	20240305	104000	75890389	929	922	929	922	28276
539	20240305	103900	49669784	922	922	922	922	56
540	20240305	103800	49618152	920	920	920	920	556
541	20240305	103700	49106632	920	920	920	920	0
542	20240305	103600	49106632	920	921	921	920	469
543	20240305	103500	48674752	921	921	921	921	0
544	20240305	103400	48674752	921	921	921	921	0
545	20240305	103300	48674752	921	921	921	921	0
546	20240305	103200	48674752	921	921	921	921	43
547	20240305	103100	48635149	921	921	921	921	10
548	20240305	103000	48625939	921	921	921	921	5
549	20240305	102900	48621334	921	920	921	920	2
550	20240305	102800	48619493	921	921	921	921	0
551	20240305	102700	48619493	921	921	921	921	1326
552	20240305	102600	47398247	920	920	920	920	0
553	20240305	102500	47398247	920	920	920	920	76
554	20240305	102400	47328327	920	920	920	920	0
555	20240305	102300	47328327	920	920	920	920	3000
556	20240305	102200	44568327	921	921	921	921	1023
557	20240305	102100	43626144	921	921	921	921	0
558	20240305	102000	43626144	921	921	921	921	1000
559	20240305	101900	42705144	922	922	922	922	0
560	20240305	101800	42705144	922	922	922	922	0
561	20240305	101700	42705144	922	922	922	922	0
562	20240305	101600	42705144	922	922	922	922	0
563	20240305	101500	42705144	922	922	922	922	10
564	20240305	101400	42695924	922	922	922	922	1
565	20240305	101300	42695002	922	922	922	922	0
566	20240305	101200	42695002	922	922	922	922	0
567	20240305	101100	42695002	922	922	922	922	0
568	20240305	101000	42695002	922	922	922	922	1
569	20240305	100900	42694080	922	922	922	922	0
570	20240305	100800	42694080	922	922	922	922	101
571	20240305	100700	42600958	921	921	921	921	900
572	20240305	100600	41772058	921	921	921	921	0
573	20240305	100500	41772058	921	921	921	921	0
574	20240305	100400	41772058	921	921	922	921	616
575	20240305	100300	41204717	922	922	922	922	1
576	20240305	100200	41203795	920	923	923	920	2351
577	20240305	100100	39040441	922	923	923	922	3
578	20240305	100000	39037674	923	923	923	923	1
579	20240305	095900	39036751	923	923	923	923	0
580	20240305	095800	39036751	923	923	923	923	0
581	20240305	095700	39036751	923	923	923	923	0
582	20240305	095600	39036751	923	923	923	923	0
583	20240305	095500	39036751	923	923	923	923	0
584	20240305	095400	39036751	923	923	923	923	0
585	20240305	095300	39036751	923	923	923	923	0
586	20240305	095200	39036751	923	923	923	923	642
587	20240305	095100	38444185	923	923	923	923	3
588	20240305	095000	38441416	921	922	922	921	3
589	20240305	094900	38438651	923	923	923	923	49
590	20240305	094800	38393424	923	923	923	923	1500
591	20240305	094700	37008924	923	923	923	923	0
592	20240305	094600	37008924	923	923	923	923	561
593	20240305	094500	36491121	923	923	923	923	0
594	20240305	094400	36491121	923	923	923	923	0
595	20240305	094300	36491121	923	921	923	921	80
596	20240305	094200	36417439	921	921	921	921	7
597	20240305	094100	36410992	921	921	921	921	512
598	20240305	094000	35939440	921	921	921	921	1
599	20240305	093900	35938519	921	921	921	921	29
600	20240305	093800	35911810	921	921	921	921	21
601	20240305	093700	35892469	921	921	921	921	3459
602	20240305	093600	32706730	921	921	921	921	1
603	20240305	093500	32705809	921	921	921	921	0
604	20240305	093400	32705809	921	921	921	921	51
605	20240305	093300	32658838	921	921	921	921	0
606	20240305	093200	32658838	921	921	921	921	5
607	20240305	093100	32654233	920	920	920	920	54
608	20240305	093000	32604553	920	920	920	920	267
609	20240305	092900	32358913	920	920	920	920	0
610	20240305	092800	32358913	920	920	920	920	2129
611	20240305	092700	30400233	920	921	921	920	4001
612	20240305	092600	26719312	921	921	921	921	234
613	20240305	092500	26503798	921	921	921	921	0
614	20240305	092400	26503798	921	920	921	920	2582
615	20240305	092300	24128353	919	919	919	919	0
616	20240305	092200	24128353	919	919	919	919	701
617	20240305	092100	23484134	919	919	919	919	44
618	20240305	092000	23443698	919	920	920	919	1101
619	20240305	091900	22431778	923	923	923	923	0
620	20240305	091800	22431778	923	923	923	923	10
621	20240305	091700	22422548	920	921	921	920	1000
622	20240305	091600	21502547	920	923	923	920	2721
623	20240305	091500	18996136	924	924	924	924	118
624	20240305	091400	18887104	924	925	925	924	1712
625	20240305	091300	17304816	925	924	925	924	2416
626	20240305	091200	15070714	925	924	925	924	895
627	20240305	091100	14243606	925	925	925	924	2497
628	20240305	091000	11936181	926	925	926	924	1233
629	20240305	090900	10796352	924	923	924	923	318
630	20240305	090800	10502521	924	924	924	924	1
631	20240305	090700	10501597	920	924	924	918	1010
632	20240305	090600	9574380	918	919	924	918	9
633	20240305	090500	9566091	924	923	924	919	308
634	20240305	090400	9281822	919	923	924	919	28
635	20240305	090300	9256014	924	924	924	924	100
636	20240305	090200	9163614	926	924	926	924	740
637	20240305	090100	8479412	916	916	916	916	0
638	20240305	090000	8479412	916	916	916	916	9257