KissMeData/019490/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190400	81800072	984	984	984	984	6
3	20240311	190300	81800072	984	984	984	984	0
4	20240311	190200	81800072	984	984	984	984	0
5	20240311	190100	81800072	984	984	984	984	0
6	20240311	190000	81800072	984	984	984	984	0
7	20240311	185900	81800072	984	984	984	984	0
8	20240311	185800	81800072	984	984	984	984	0
9	20240311	185700	81800072	984	984	984	984	0
10	20240311	185600	81800072	984	984	984	984	0
11	20240311	185500	81800072	984	984	984	984	0
12	20240311	185400	81800072	984	984	984	984	0
13	20240311	185300	81800072	984	984	984	984	0
14	20240311	185200	81800072	984	984	984	984	0
15	20240311	185100	81800072	984	984	984	984	0
16	20240311	185000	81800072	984	984	984	984	0
17	20240311	184900	81800072	984	984	984	984	0
18	20240311	184800	81800072	984	984	984	984	0
19	20240311	184700	81800072	984	984	984	984	0
20	20240311	184600	81800072	984	984	984	984	0
21	20240311	184500	81800072	984	984	984	984	0
22	20240311	184400	81800072	984	984	984	984	0
23	20240311	184300	81800072	984	984	984	984	0
24	20240311	184200	81800072	984	984	984	984	0
25	20240311	184100	81800072	984	984	984	984	0
26	20240311	184000	81800072	984	984	984	984	0
27	20240311	183900	81800072	984	984	984	984	0
28	20240311	183800	81800072	984	984	984	984	0
29	20240311	183700	81800072	984	984	984	984	0
30	20240311	183600	81800072	984	984	984	984	0
31	20240311	183500	81800072	984	984	984	984	0
32	20240311	183400	81800072	984	984	984	984	6
33	20240311	183300	81800072	984	984	984	984	0
34	20240311	183200	81800072	984	984	984	984	0
35	20240311	183100	81800072	984	984	984	984	0
36	20240311	183000	81800072	984	984	984	984	0
37	20240311	182900	81800072	984	984	984	984	0
38	20240311	182800	81800072	984	984	984	984	0
39	20240311	182700	81800072	984	984	984	984	0
40	20240311	182600	81800072	984	984	984	984	0
41	20240311	182500	81800072	984	984	984	984	0
42	20240311	182400	81800072	984	984	984	984	0
43	20240311	182300	81800072	984	984	984	984	0
44	20240311	182200	81800072	984	984	984	984	0
45	20240311	182100	81800072	984	984	984	984	0
46	20240311	182000	81800072	984	984	984	984	0
47	20240311	181900	81800072	984	984	984	984	0
48	20240311	181800	81800072	984	984	984	984	0
49	20240311	181700	81800072	984	984	984	984	0
50	20240311	181600	81800072	984	984	984	984	0
51	20240311	181500	81800072	984	984	984	984	0
52	20240311	181400	81800072	984	984	984	984	0
53	20240311	181300	81800072	984	984	984	984	0
54	20240311	181200	81800072	984	984	984	984	0
55	20240311	181100	81800072	984	984	984	984	0
56	20240311	181000	81800072	984	984	984	984	0
57	20240311	180900	81800072	984	984	984	984	0
58	20240311	180800	81800072	984	984	984	984	0
59	20240311	180700	81800072	984	984	984	984	0
60	20240311	180600	81800072	984	984	984	984	0
61	20240311	180500	81800072	984	984	984	984	0
62	20240311	180400	81800072	984	984	984	984	6
63	20240311	180300	81800072	984	984	984	984	0
64	20240311	180200	81800072	984	984	984	984	0
65	20240311	180100	81800072	984	984	984	984	0
66	20240311	180000	81800072	984	984	984	984	0
67	20240311	175900	81800072	984	984	984	984	0
68	20240311	175800	81800072	984	984	984	984	0
69	20240311	175700	81800072	984	984	984	984	0
70	20240311	175600	81800072	984	984	984	984	0
71	20240311	175500	81800072	984	984	984	984	0
72	20240311	175400	81800072	984	984	984	984	0
73	20240311	175300	81800072	984	984	984	984	0
74	20240311	175200	81800072	984	984	984	984	0
75	20240311	175100	81800072	984	984	984	984	0
76	20240311	175000	81800072	984	984	984	984	0
77	20240311	174900	81800072	984	984	984	984	0
78	20240311	174800	81800072	984	984	984	984	0
79	20240311	174700	81800072	984	984	984	984	0
80	20240311	174600	81800072	984	984	984	984	0
81	20240311	174500	81800072	984	984	984	984	0
82	20240311	174400	81800072	984	984	984	984	0
83	20240311	174300	81800072	984	984	984	984	0
84	20240311	174200	81800072	984	984	984	984	0
85	20240311	174100	81800072	984	984	984	984	0
86	20240311	174000	81800072	984	984	984	984	0
87	20240311	173900	81800072	984	984	984	984	0
88	20240311	173800	81800072	984	984	984	984	0
89	20240311	173700	81800072	984	984	984	984	0
90	20240311	173600	81800072	984	984	984	984	0
91	20240311	173500	81800072	984	984	984	984	0
92	20240311	173400	81800072	984	984	984	984	6
93	20240311	173300	81800072	984	984	984	984	0
94	20240311	173200	81800072	984	984	984	984	0
95	20240311	173100	81800072	984	984	984	984	0
96	20240311	173000	81800072	984	984	984	984	0
97	20240311	172900	81800072	984	984	984	984	0
98	20240311	172800	81800072	984	984	984	984	0
99	20240311	172700	81800072	984	984	984	984	0
100	20240311	172600	81800072	984	984	984	984	0
101	20240311	172500	81800072	984	984	984	984	0
102	20240311	172400	81800072	984	984	984	984	0
103	20240311	172300	81800072	984	984	984	984	0
104	20240311	172200	81800072	984	984	984	984	0
105	20240311	172100	81800072	984	984	984	984	0
106	20240311	172000	81800072	984	984	984	984	0
107	20240311	171900	81800072	984	984	984	984	0
108	20240311	171800	81800072	984	984	984	984	0
109	20240311	171700	81800072	984	984	984	984	0
110	20240311	171600	81800072	984	984	984	984	0
111	20240311	171500	81800072	984	984	984	984	0
112	20240311	171400	81800072	984	984	984	984	0
113	20240311	171300	81800072	984	984	984	984	0
114	20240311	171200	81800072	984	984	984	984	0
115	20240311	171100	81800072	984	984	984	984	0
116	20240311	171000	81800072	984	984	984	984	0
117	20240311	170900	81800072	984	984	984	984	0
118	20240311	170800	81800072	984	984	984	984	0
119	20240311	170700	81800072	984	984	984	984	0
120	20240311	170600	81800072	984	984	984	984	0
121	20240311	170500	81800072	984	984	984	984	0
122	20240311	170400	81800072	984	984	984	984	6
123	20240311	170300	81800072	984	984	984	984	0
124	20240311	170200	81800072	984	984	984	984	0
125	20240311	170100	81800072	984	984	984	984	0
126	20240311	170000	81800072	984	984	984	984	0
127	20240311	165900	81800072	984	984	984	984	0
128	20240311	165800	81800072	984	984	984	984	0
129	20240311	165700	81800072	984	984	984	984	0
130	20240311	165600	81800072	984	984	984	984	0
131	20240311	165500	81800072	984	984	984	984	0
132	20240311	165400	81800072	984	984	984	984	0
133	20240311	165300	81800072	984	984	984	984	0
134	20240311	165200	81800072	984	984	984	984	0
135	20240311	165100	81800072	984	984	984	984	0
136	20240311	165000	81800072	984	984	984	984	0
137	20240311	164900	81800072	984	984	984	984	0
138	20240311	164800	81800072	984	984	984	984	0
139	20240311	164700	81800072	984	984	984	984	0
140	20240311	164600	81800072	984	984	984	984	0
141	20240311	164500	81800072	984	984	984	984	0
142	20240311	164400	81800072	984	984	984	984	0
143	20240311	164300	81800072	984	984	984	984	0
144	20240311	164200	81800072	984	984	984	984	0
145	20240311	164100	81800072	984	984	984	984	0
146	20240311	164000	81800072	984	984	984	984	0
147	20240311	163900	81800072	984	984	984	984	0
148	20240311	163800	81800072	984	984	984	984	0
149	20240311	163700	81800072	984	984	984	984	0
150	20240311	163600	81800072	984	984	984	984	0
151	20240311	163500	81800072	984	984	984	984	0
152	20240311	163400	81800072	984	984	984	984	6
153	20240311	163300	81800072	984	984	984	984	0
154	20240311	163200	81800072	984	984	984	984	0
155	20240311	163100	81800072	984	984	984	984	0
156	20240311	163000	81800072	984	984	984	984	0
157	20240311	162900	81800072	984	984	984	984	0
158	20240311	162800	81800072	984	984	984	984	0
159	20240311	162700	81800072	984	984	984	984	0
160	20240311	162600	81800072	984	984	984	984	0
161	20240311	162500	81800072	984	984	984	984	0
162	20240311	162400	81800072	984	984	984	984	0
163	20240311	162300	81800072	984	984	984	984	0
164	20240311	162200	81800072	984	984	984	984	0
165	20240311	162100	81800072	984	984	984	984	0
166	20240311	162000	81800072	984	984	984	984	0
167	20240311	161900	81800072	984	984	984	984	0
168	20240311	161800	81800072	984	984	984	984	0
169	20240311	161700	81800072	984	984	984	984	0
170	20240311	161600	81800072	984	984	984	984	0
171	20240311	161500	81800072	984	984	984	984	0
172	20240311	161400	81800072	984	984	984	984	0
173	20240311	161300	81800072	984	984	984	984	0
174	20240311	161200	81800072	984	984	984	984	0
175	20240311	161100	81800072	984	984	984	984	0
176	20240311	161000	81800072	984	984	984	984	0
177	20240311	160900	81800072	984	984	984	984	0
178	20240311	160800	81800072	984	984	984	984	0
179	20240311	160700	81800072	984	984	984	984	0
180	20240311	160600	81800072	984	984	984	984	0
181	20240311	160500	81800072	984	984	984	984	0
182	20240311	160400	81800072	984	984	984	984	6
183	20240311	160300	81800072	984	984	984	984	0
184	20240311	160200	81800072	984	984	984	984	0
185	20240311	160100	81800072	984	984	984	984	0
186	20240311	160000	81800072	984	984	984	984	0
187	20240311	155900	81800072	984	984	984	984	0
188	20240311	155800	81800072	984	984	984	984	0
189	20240311	155700	81800072	984	984	984	984	0
190	20240311	155600	81800072	984	984	984	984	0
191	20240311	155500	81800072	984	984	984	984	0
192	20240311	155400	81800072	984	984	984	984	0
193	20240311	155300	81800072	984	984	984	984	0
194	20240311	155200	81800072	984	984	984	984	0
195	20240311	155100	81800072	984	984	984	984	0
196	20240311	155000	81800072	984	984	984	984	0
197	20240311	154900	81800072	984	984	984	984	0
198	20240311	154800	81800072	984	984	984	984	0
199	20240311	154700	81800072	984	984	984	984	0
200	20240311	154600	81800072	984	984	984	984	0
201	20240311	154500	81800072	984	984	984	984	0
202	20240311	154400	81800072	984	984	984	984	0
203	20240311	154300	81800072	984	984	984	984	0
204	20240311	154200	81800072	984	984	984	984	0
205	20240311	154100	81800072	984	984	984	984	0
206	20240311	154000	81800072	984	984	984	984	0
207	20240311	153900	81800072	984	984	984	984	0
208	20240311	153800	81800072	984	984	984	984	0
209	20240311	153700	81800072	984	984	984	984	0
210	20240311	153600	81800072	984	984	984	984	0
211	20240311	153500	81800072	984	984	984	984	0
212	20240311	153400	81800072	984	984	984	984	6
213	20240311	153300	81800072	984	984	984	984	0
214	20240311	153200	81800072	984	984	984	984	0
215	20240311	153100	81800072	984	984	984	984	0
216	20240311	153000	81800072	984	984	984	984	6
217	20240311	152900	81794168	985	985	985	985	0
218	20240311	152800	81794168	985	985	985	985	0
219	20240311	152700	81794168	985	985	985	985	0
220	20240311	152600	81794168	985	985	985	985	0
221	20240311	152500	81794168	985	985	985	985	0
222	20240311	152400	81794168	985	985	985	985	0
223	20240311	152300	81794168	985	985	985	985	0
224	20240311	152200	81794168	985	985	985	985	0
225	20240311	152100	81794168	985	985	985	985	0
226	20240311	152000	81794168	985	985	985	985	0
227	20240311	151900	81794168	985	985	985	985	0
228	20240311	151800	81794168	985	985	985	985	0
229	20240311	151700	81794168	985	985	985	985	0
230	20240311	151600	81794168	985	985	985	985	500
231	20240311	151500	81301668	985	985	985	985	150
232	20240311	151400	81153918	985	985	985	985	31
233	20240311	151300	81123383	985	985	985	985	515
234	20240311	151200	80616108	985	985	985	985	0
235	20240311	151100	80616108	985	985	985	985	0
236	20240311	151000	80616108	985	990	990	985	208
237	20240311	150900	80410728	990	990	990	990	300
238	20240311	150800	80113728	991	991	991	991	0
239	20240311	150700	80113728	991	985	991	985	3000
240	20240311	150600	77143998	984	984	984	984	400
241	20240311	150500	76750398	971	982	984	971	2000
242	20240311	150400	74796379	971	971	971	971	0
243	20240311	150300	74796379	971	971	971	971	0
244	20240311	150200	74796379	971	971	971	971	0
245	20240311	150100	74796379	971	971	971	971	0
246	20240311	150000	74796379	971	971	971	971	300
247	20240311	145900	74505079	966	966	966	966	0
248	20240311	145800	74505079	966	976	976	966	8680
249	20240311	145700	66082852	977	977	977	977	0
250	20240311	145600	66082852	977	977	977	977	0
251	20240311	145500	66082852	977	977	977	977	0
252	20240311	145400	66082852	977	977	977	977	0
253	20240311	145300	66082852	977	977	977	977	0
254	20240311	145200	66082852	977	977	977	977	0
255	20240311	145100	66082852	977	977	977	977	1
256	20240311	145000	66081875	977	977	977	977	0
257	20240311	144900	66081875	977	977	977	977	21
258	20240311	144800	66061358	977	977	977	977	36
259	20240311	144700	66026186	975	977	977	975	1000
260	20240311	144600	65050184	977	977	977	977	0
261	20240311	144500	65050184	977	977	977	977	0
262	20240311	144400	65050184	977	977	977	977	0
263	20240311	144300	65050184	977	977	977	977	4
264	20240311	144200	65046276	977	977	977	977	0
265	20240311	144100	65046276	977	977	977	977	0
266	20240311	144000	65046276	977	977	977	977	0
267	20240311	143900	65046276	977	977	977	977	0
268	20240311	143800	65046276	977	977	977	977	0
269	20240311	143700	65046276	977	977	977	977	0
270	20240311	143600	65046276	977	977	977	977	0
271	20240311	143500	65046276	977	977	977	977	10
272	20240311	143400	65036506	977	977	977	977	76
273	20240311	143300	64962254	979	979	979	979	0
274	20240311	143200	64962254	979	979	979	979	0
275	20240311	143100	64962254	979	979	979	979	0
276	20240311	143000	64962254	979	979	979	979	0
277	20240311	142900	64962254	979	979	979	979	0
278	20240311	142800	64962254	979	979	979	979	0
279	20240311	142700	64962254	979	979	979	979	0
280	20240311	142600	64962254	979	979	979	979	0
281	20240311	142500	64962254	979	979	979	979	0
282	20240311	142400	64962254	979	979	979	979	100
283	20240311	142300	64864354	981	981	981	981	0
284	20240311	142200	64864354	981	981	981	981	0
285	20240311	142100	64864354	981	981	981	981	0
286	20240311	142000	64864354	981	981	981	981	0
287	20240311	141900	64864354	981	981	981	981	0
288	20240311	141800	64864354	981	981	981	981	0
289	20240311	141700	64864354	981	981	981	981	702
290	20240311	141600	64175692	980	978	980	978	2000
291	20240311	141500	62216772	975	975	975	975	37
292	20240311	141400	62180697	975	975	975	975	1
293	20240311	141300	62179722	974	974	974	974	0
294	20240311	141200	62179722	974	974	974	974	1036
295	20240311	141100	61170658	972	972	972	972	0
296	20240311	141000	61170658	972	972	972	972	0
297	20240311	140900	61170658	972	972	972	972	0
298	20240311	140800	61170658	972	972	972	972	0
299	20240311	140700	61170658	972	972	972	972	0
300	20240311	140600	61170658	972	972	972	972	0
301	20240311	140500	61170658	972	972	972	972	0
302	20240311	140400	61170658	972	972	972	972	0
303	20240311	140300	61170658	972	972	972	972	0
304	20240311	140200	61170658	972	972	972	972	0
305	20240311	140100	61170658	972	972	972	972	0
306	20240311	140000	61170658	972	972	972	972	0
307	20240311	135900	61170658	972	972	972	972	0
308	20240311	135800	61170658	972	972	972	972	0
309	20240311	135700	61170658	972	972	972	972	0
310	20240311	135600	61170658	972	972	972	972	0
311	20240311	135500	61170658	972	972	972	972	0
312	20240311	135400	61170658	972	972	972	972	0
313	20240311	135300	61170658	972	972	972	972	0
314	20240311	135200	61170658	972	972	972	972	0
315	20240311	135100	61170658	972	972	972	972	0
316	20240311	135000	61170658	972	972	972	972	0
317	20240311	134900	61170658	972	972	972	972	1
318	20240311	134800	61169686	974	974	974	974	357
319	20240311	134700	60821968	976	976	976	976	764
320	20240311	134600	60076304	978	978	982	978	58
321	20240311	134500	60019576	973	973	973	973	0
322	20240311	134400	60019576	973	973	973	973	20
323	20240311	134300	60000116	981	982	982	973	1548
324	20240311	134200	58493068	982	982	982	982	2
325	20240311	134100	58491104	983	983	983	983	0
326	20240311	134000	58491104	983	984	984	983	236
327	20240311	133900	58258898	984	987	987	984	418
328	20240311	133800	57846586	983	984	984	983	34
329	20240311	133700	57813146	987	983	987	982	254
330	20240311	133600	57562716	984	984	984	981	154
331	20240311	133500	57411288	984	984	984	984	0
332	20240311	133400	57411288	984	985	985	984	19
333	20240311	133300	57392574	985	985	985	985	0
334	20240311	133200	57392574	985	985	985	985	53
335	20240311	133100	57340369	985	984	985	984	192
336	20240311	133000	57151346	985	985	985	985	20
337	20240311	132900	57131646	985	985	985	985	530
338	20240311	132800	56609596	985	985	985	985	0
339	20240311	132700	56609596	985	985	985	985	0
340	20240311	132600	56609596	985	985	985	985	502
341	20240311	132500	56115126	980	980	980	980	0
342	20240311	132400	56115126	980	983	983	980	610
343	20240311	132300	55516522	989	989	989	989	0
344	20240311	132200	55516522	989	985	989	985	2210
345	20240311	132100	53339232	984	984	984	984	195
346	20240311	132000	53147352	984	984	984	984	175
347	20240311	131900	52975152	984	980	984	980	780
348	20240311	131800	52208632	980	978	980	978	564
349	20240311	131700	51656432	977	977	977	977	35
350	20240311	131600	51622237	978	978	978	978	3
351	20240311	131500	51619303	971	971	971	971	0
352	20240311	131400	51619303	971	971	971	971	0
353	20240311	131300	51619303	971	971	971	971	0
354	20240311	131200	51619303	971	971	971	971	0
355	20240311	131100	51619303	971	972	972	971	102
356	20240311	131000	51520239	972	973	973	972	2
357	20240311	130900	51518294	973	973	973	973	2
358	20240311	130800	51516348	973	973	973	973	445
359	20240311	130700	51083363	973	973	973	973	301
360	20240311	130600	50790490	979	979	979	979	300
361	20240311	130500	50496790	979	979	979	979	0
362	20240311	130400	50496790	979	979	979	979	2039
363	20240311	130300	48500609	980	980	980	980	0
364	20240311	130200	48500609	980	980	980	980	0
365	20240311	130100	48500609	980	980	980	980	0
366	20240311	130000	48500609	980	980	980	980	0
367	20240311	125900	48500609	980	980	980	980	0
368	20240311	125800	48500609	980	980	980	980	400
369	20240311	125700	48108609	980	980	980	980	22
370	20240311	125600	48087049	980	980	980	980	500
371	20240311	125500	47597049	980	972	980	972	2000
372	20240311	125400	45638253	972	972	972	972	7
373	20240311	125300	45631449	972	980	980	972	110
374	20240311	125200	45523673	980	980	980	980	0
375	20240311	125100	45523673	980	980	980	980	0
376	20240311	125000	45523673	980	972	980	972	2001
377	20240311	124900	43563251	972	972	972	972	45
378	20240311	124800	43519511	968	968	968	968	0
379	20240311	124700	43519511	968	968	968	968	1207
380	20240311	124600	42351135	966	966	966	966	159
381	20240311	124500	42197541	961	961	961	961	0
382	20240311	124400	42197541	961	961	961	961	0
383	20240311	124300	42197541	961	961	961	961	4
384	20240311	124200	42193697	961	961	961	961	0
385	20240311	124100	42193697	961	961	961	961	0
386	20240311	124000	42193697	961	961	961	961	0
387	20240311	123900	42193697	961	961	961	961	0
388	20240311	123800	42193697	961	961	961	961	0
389	20240311	123700	42193697	961	961	961	961	0
390	20240311	123600	42193697	961	961	961	961	0
391	20240311	123500	42193697	961	961	961	961	0
392	20240311	123400	42193697	961	961	961	961	0
393	20240311	123300	42193697	961	961	961	961	0
394	20240311	123200	42193697	961	961	961	961	0
395	20240311	123100	42193697	961	961	961	961	3571
396	20240311	123000	38761966	961	961	961	961	0
397	20240311	122900	38761966	961	961	961	961	0
398	20240311	122800	38761966	961	961	961	961	0
399	20240311	122700	38761966	961	961	961	961	0
400	20240311	122600	38761966	961	961	961	961	0
401	20240311	122500	38761966	961	961	961	961	0
402	20240311	122400	38761966	961	961	961	961	0
403	20240311	122300	38761966	961	961	961	961	0
404	20240311	122200	38761966	961	961	961	961	0
405	20240311	122100	38761966	961	961	961	961	0
406	20240311	122000	38761966	961	961	961	961	0
407	20240311	121900	38761966	961	961	961	961	0
408	20240311	121800	38761966	961	961	961	961	0
409	20240311	121700	38761966	961	961	961	961	0
410	20240311	121600	38761966	961	961	961	961	0
411	20240311	121500	38761966	961	961	961	961	0
412	20240311	121400	38761966	961	961	961	961	1000
413	20240311	121300	37800966	961	961	961	961	0
414	20240311	121200	37800966	961	961	961	961	0
415	20240311	121100	37800966	961	961	961	961	0
416	20240311	121000	37800966	961	961	961	961	177
417	20240311	120900	37630869	962	962	962	962	0
418	20240311	120800	37630869	962	962	962	962	0
419	20240311	120700	37630869	962	962	962	962	0
420	20240311	120600	37630869	962	962	962	962	0
421	20240311	120500	37630869	962	962	962	962	0
422	20240311	120400	37630869	962	962	962	962	0
423	20240311	120300	37630869	962	962	962	962	1
424	20240311	120200	37629907	962	962	962	962	1
425	20240311	120100	37628945	962	962	962	962	15
426	20240311	120000	37614515	962	962	962	962	2
427	20240311	115900	37612591	961	961	961	961	0
428	20240311	115800	37612591	961	961	961	961	0
429	20240311	115700	37612591	961	961	961	961	0
430	20240311	115600	37612591	961	961	961	961	0
431	20240311	115500	37612591	961	961	961	961	0
432	20240311	115400	37612591	961	961	961	961	0
433	20240311	115300	37612591	961	961	961	961	0
434	20240311	115200	37612591	961	961	961	961	53
435	20240311	115100	37561658	961	961	961	961	53
436	20240311	115000	37510725	961	961	961	961	0
437	20240311	114900	37510725	961	961	961	961	0
438	20240311	114800	37510725	961	961	961	961	0
439	20240311	114700	37510725	961	961	961	961	0
440	20240311	114600	37510725	961	961	961	961	0
441	20240311	114500	37510725	961	962	962	961	2354
442	20240311	114400	35246192	962	962	962	962	0
443	20240311	114300	35246192	962	962	962	962	0
444	20240311	114200	35246192	962	965	965	962	7611
445	20240311	114100	27920327	965	965	965	965	0
446	20240311	114000	27920327	965	965	965	965	0
447	20240311	113900	27920327	965	965	965	965	0
448	20240311	113800	27920327	965	965	965	965	0
449	20240311	113700	27920327	965	965	965	965	0
450	20240311	113600	27920327	965	965	965	965	0
451	20240311	113500	27920327	965	965	965	965	0
452	20240311	113400	27920327	965	965	965	965	0
453	20240311	113300	27920327	965	965	965	965	0
454	20240311	113200	27920327	965	965	965	965	0
455	20240311	113100	27920327	965	965	965	965	0
456	20240311	113000	27920327	965	965	965	965	0
457	20240311	112900	27920327	965	966	966	965	641
458	20240311	112800	27301621	966	966	966	966	0
459	20240311	112700	27301621	966	966	966	966	0
460	20240311	112600	27301621	966	966	966	966	1036
461	20240311	112500	26300845	966	966	966	966	0
462	20240311	112400	26300845	966	966	966	966	0
463	20240311	112300	26300845	966	966	966	966	0
464	20240311	112200	26300845	966	966	966	966	0
465	20240311	112100	26300845	966	966	966	966	0
466	20240311	112000	26300845	966	966	966	966	0
467	20240311	111900	26300845	966	966	966	966	500
468	20240311	111800	25817845	966	966	966	966	0
469	20240311	111700	25817845	966	966	966	966	10
470	20240311	111600	25808185	966	966	966	966	0
471	20240311	111500	25808185	966	966	966	966	0
472	20240311	111400	25808185	966	966	966	966	0
473	20240311	111300	25808185	966	966	966	966	300
474	20240311	111200	25518385	966	966	966	966	0
475	20240311	111100	25518385	966	966	966	966	0
476	20240311	111000	25518385	966	966	966	966	0
477	20240311	110900	25518385	966	966	966	966	0
478	20240311	110800	25518385	966	966	966	966	0
479	20240311	110700	25518385	966	966	966	966	0
480	20240311	110600	25518385	966	966	966	966	150
481	20240311	110500	25373485	966	966	966	966	0
482	20240311	110400	25373485	966	966	966	966	0
483	20240311	110300	25373485	966	966	966	966	0
484	20240311	110200	25373485	966	966	966	966	0
485	20240311	110100	25373485	966	966	966	966	0
486	20240311	110000	25373485	966	966	966	966	0
487	20240311	105900	25373485	966	966	966	966	200
488	20240311	105800	25180285	966	966	966	966	0
489	20240311	105700	25180285	966	966	966	966	0
490	20240311	105600	25180285	966	966	966	966	0
491	20240311	105500	25180285	966	966	966	966	0
492	20240311	105400	25180285	966	966	966	966	0
493	20240311	105300	25180285	966	966	966	966	0
494	20240311	105200	25180285	966	966	966	966	0
495	20240311	105100	25180285	966	966	966	966	0
496	20240311	105000	25180285	966	966	966	966	0
497	20240311	104900	25180285	966	966	966	966	0
498	20240311	104800	25180285	966	966	966	966	30
499	20240311	104700	25151305	966	966	966	966	180
500	20240311	104600	24977425	966	966	966	966	0
501	20240311	104500	24977425	966	966	966	966	0
502	20240311	104400	24977425	966	966	966	966	0
503	20240311	104300	24977425	966	966	966	966	0
504	20240311	104200	24977425	966	966	966	966	0
505	20240311	104100	24977425	966	966	966	966	0
506	20240311	104000	24977425	966	966	966	966	0
507	20240311	103900	24977425	966	966	966	966	0
508	20240311	103800	24977425	966	966	966	966	0
509	20240311	103700	24977425	966	966	966	966	0
510	20240311	103600	24977425	966	966	966	966	0
511	20240311	103500	24977425	966	966	966	966	0
512	20240311	103400	24977425	966	966	966	966	0
513	20240311	103300	24977425	966	966	966	966	0
514	20240311	103200	24977425	966	966	966	966	0
515	20240311	103100	24977425	966	966	966	966	0
516	20240311	103000	24977425	966	966	966	966	0
517	20240311	102900	24977425	966	966	966	966	72
518	20240311	102800	24907873	962	962	962	962	0
519	20240311	102700	24907873	962	962	962	962	0
520	20240311	102600	24907873	962	962	962	962	0
521	20240311	102500	24907873	962	962	962	962	0
522	20240311	102400	24907873	962	962	962	962	0
523	20240311	102300	24907873	962	962	962	962	200
524	20240311	102200	24715473	962	962	962	962	0
525	20240311	102100	24715473	962	962	962	962	0
526	20240311	102000	24715473	962	962	962	962	0
527	20240311	101900	24715473	962	962	962	962	0
528	20240311	101800	24715473	962	962	962	962	0
529	20240311	101700	24715473	962	962	962	962	0
530	20240311	101600	24715473	962	964	964	962	4606
531	20240311	101500	20284408	963	963	963	963	0
532	20240311	101400	20284408	963	963	963	963	0
533	20240311	101300	20284408	963	963	963	963	0
534	20240311	101200	20284408	963	963	965	963	960
535	20240311	101100	19358090	963	964	964	963	218
536	20240311	101000	19148144	964	964	964	964	154
537	20240311	100900	18999688	964	964	964	964	23
538	20240311	100800	18977516	965	965	965	965	20
539	20240311	100700	18958216	965	965	965	965	0
540	20240311	100600	18958216	965	965	965	965	0
541	20240311	100500	18958216	965	965	965	965	0
542	20240311	100400	18958216	965	965	965	965	0
543	20240311	100300	18958216	965	965	965	965	1111
544	20240311	100200	17886101	962	962	962	962	0
545	20240311	100100	17886101	962	962	962	962	0
546	20240311	100000	17886101	962	962	962	962	0
547	20240311	095900	17886101	962	962	962	962	0
548	20240311	095800	17886101	962	962	962	962	1
549	20240311	095700	17885139	961	961	961	961	0
550	20240311	095600	17885139	961	961	961	961	0
551	20240311	095500	17885139	961	961	961	961	14
552	20240311	095400	17871685	961	961	961	961	0
553	20240311	095300	17871685	961	961	961	961	0
554	20240311	095200	17871685	961	961	961	961	0
555	20240311	095100	17871685	961	961	961	961	0
556	20240311	095000	17871685	961	961	961	961	0
557	20240311	094900	17871685	961	961	961	961	0
558	20240311	094800	17871685	961	961	961	961	0
559	20240311	094700	17871685	961	961	961	961	0
560	20240311	094600	17871685	961	961	961	961	0
561	20240311	094500	17871685	961	961	961	961	0
562	20240311	094400	17871685	961	961	961	961	0
563	20240311	094300	17871685	961	961	961	961	10
564	20240311	094200	17862075	961	961	961	961	0
565	20240311	094100	17862075	961	961	961	961	12
566	20240311	094000	17850543	965	965	965	965	0
567	20240311	093900	17850543	965	965	965	965	0
568	20240311	093800	17850543	965	965	965	965	0
569	20240311	093700	17850543	965	965	965	965	0
570	20240311	093600	17850543	965	965	965	965	0
571	20240311	093500	17850543	965	965	965	965	0
572	20240311	093400	17850543	965	965	965	965	51
573	20240311	093300	17801328	961	961	961	961	0
574	20240311	093200	17801328	961	961	961	961	0
575	20240311	093100	17801328	961	961	961	961	10
576	20240311	093000	17791718	960	960	960	960	0
577	20240311	092900	17791718	960	960	960	960	0
578	20240311	092800	17791718	960	960	960	960	0
579	20240311	092700	17791718	960	960	960	960	0
580	20240311	092600	17791718	960	960	960	960	0
581	20240311	092500	17791718	960	960	960	960	3070
582	20240311	092400	14844518	960	962	962	960	2000
583	20240311	092300	12924196	965	965	965	965	3
584	20240311	092200	12921301	962	962	962	962	0
585	20240311	092100	12921301	962	962	962	962	0
586	20240311	092000	12921301	962	963	963	962	879
587	20240311	091900	12075503	965	965	965	965	0
588	20240311	091800	12075503	965	965	965	965	111
589	20240311	091700	11968388	962	964	964	962	255
590	20240311	091600	11722744	966	966	966	966	0
591	20240311	091500	11722744	966	966	966	966	0
592	20240311	091400	11722744	966	966	966	966	292
593	20240311	091300	11440672	966	968	968	966	193
594	20240311	091200	11254046	968	968	968	968	0
595	20240311	091100	11254046	968	972	972	968	630
596	20240311	091000	10643270	975	975	975	975	0
597	20240311	090900	10643270	975	975	975	975	0
598	20240311	090800	10643270	975	974	975	960	5734
599	20240311	090700	5108306	974	974	974	974	116
600	20240311	090600	4995322	980	981	981	980	200
601	20240311	090500	4799197	981	989	991	980	2134
602	20240311	090400	2687698	992	992	992	992	0
603	20240311	090300	2687698	992	992	992	992	0
604	20240311	090200	2687698	992	974	992	974	105
605	20240311	090100	2585410	974	974	974	974	31
606	20240311	090000	2555216	994	996	996	967	2568