KissMeData/225430/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204200	48820865	920	920	920	920	3306
3	20240307	204100	48820865	920	920	920	920	0
4	20240307	204000	48820865	920	920	920	920	0
5	20240307	203900	48820865	920	920	920	920	0
6	20240307	203800	48820865	920	920	920	920	0
7	20240307	203700	48820865	920	920	920	920	0
8	20240307	203600	48820865	920	920	920	920	0
9	20240307	203500	48820865	920	920	920	920	0
10	20240307	203400	48820865	920	920	920	920	0
11	20240307	203300	48820865	920	920	920	920	0
12	20240307	203200	48820865	920	920	920	920	0
13	20240307	203100	48820865	920	920	920	920	0
14	20240307	203000	48820865	920	920	920	920	0
15	20240307	202900	48820865	920	920	920	920	0
16	20240307	202800	48820865	920	920	920	920	0
17	20240307	202700	48820865	920	920	920	920	0
18	20240307	202600	48820865	920	920	920	920	0
19	20240307	202500	48820865	920	920	920	920	0
20	20240307	202400	48820865	920	920	920	920	0
21	20240307	202300	48820865	920	920	920	920	0
22	20240307	202200	48820865	920	920	920	920	0
23	20240307	202100	48820865	920	920	920	920	0
24	20240307	202000	48820865	920	920	920	920	0
25	20240307	201900	48820865	920	920	920	920	0
26	20240307	201800	48820865	920	920	920	920	0
27	20240307	201700	48820865	920	920	920	920	0
28	20240307	201600	48820865	920	920	920	920	0
29	20240307	201500	48820865	920	920	920	920	0
30	20240307	201400	48820865	920	920	920	920	0
31	20240307	201300	48820865	920	920	920	920	0
32	20240307	201200	48820865	920	920	920	920	3306
33	20240307	201100	48820865	920	920	920	920	0
34	20240307	201000	48820865	920	920	920	920	0
35	20240307	200900	48820865	920	920	920	920	0
36	20240307	200800	48820865	920	920	920	920	0
37	20240307	200700	48820865	920	920	920	920	0
38	20240307	200600	48820865	920	920	920	920	0
39	20240307	200500	48820865	920	920	920	920	0
40	20240307	200400	48820865	920	920	920	920	0
41	20240307	200300	48820865	920	920	920	920	0
42	20240307	200200	48820865	920	920	920	920	0
43	20240307	200100	48820865	920	920	920	920	0
44	20240307	200000	48820865	920	920	920	920	0
45	20240307	195900	48820865	920	920	920	920	0
46	20240307	195800	48820865	920	920	920	920	0
47	20240307	195700	48820865	920	920	920	920	0
48	20240307	195600	48820865	920	920	920	920	0
49	20240307	195500	48820865	920	920	920	920	0
50	20240307	195400	48820865	920	920	920	920	0
51	20240307	195300	48820865	920	920	920	920	0
52	20240307	195200	48820865	920	920	920	920	0
53	20240307	195100	48820865	920	920	920	920	0
54	20240307	195000	48820865	920	920	920	920	0
55	20240307	194900	48820865	920	920	920	920	0
56	20240307	194800	48820865	920	920	920	920	0
57	20240307	194700	48820865	920	920	920	920	0
58	20240307	194600	48820865	920	920	920	920	0
59	20240307	194500	48820865	920	920	920	920	0
60	20240307	194400	48820865	920	920	920	920	0
61	20240307	194300	48820865	920	920	920	920	0
62	20240307	194200	48820865	920	920	920	920	3306
63	20240307	194100	48820865	920	920	920	920	0
64	20240307	194000	48820865	920	920	920	920	0
65	20240307	193900	48820865	920	920	920	920	0
66	20240307	193800	48820865	920	920	920	920	0
67	20240307	193700	48820865	920	920	920	920	0
68	20240307	193600	48820865	920	920	920	920	0
69	20240307	193500	48820865	920	920	920	920	0
70	20240307	193400	48820865	920	920	920	920	0
71	20240307	193300	48820865	920	920	920	920	0
72	20240307	193200	48820865	920	920	920	920	0
73	20240307	193100	48820865	920	920	920	920	0
74	20240307	193000	48820865	920	920	920	920	0
75	20240307	192900	48820865	920	920	920	920	0
76	20240307	192800	48820865	920	920	920	920	0
77	20240307	192700	48820865	920	920	920	920	0
78	20240307	192600	48820865	920	920	920	920	0
79	20240307	192500	48820865	920	920	920	920	0
80	20240307	192400	48820865	920	920	920	920	0
81	20240307	192300	48820865	920	920	920	920	0
82	20240307	192200	48820865	920	920	920	920	0
83	20240307	192100	48820865	920	920	920	920	0
84	20240307	192000	48820865	920	920	920	920	0
85	20240307	191900	48820865	920	920	920	920	0
86	20240307	191800	48820865	920	920	920	920	0
87	20240307	191700	48820865	920	920	920	920	0
88	20240307	191600	48820865	920	920	920	920	0
89	20240307	191500	48820865	920	920	920	920	0
90	20240307	191400	48820865	920	920	920	920	0
91	20240307	191300	48820865	920	920	920	920	0
92	20240307	191200	48820865	920	920	920	920	3306
93	20240307	191100	48820865	920	920	920	920	0
94	20240307	191000	48820865	920	920	920	920	0
95	20240307	190900	48820865	920	920	920	920	0
96	20240307	190800	48820865	920	920	920	920	0
97	20240307	190700	48820865	920	920	920	920	0
98	20240307	190600	48820865	920	920	920	920	0
99	20240307	190500	48820865	920	920	920	920	0
100	20240307	190400	48820865	920	920	920	920	0
101	20240307	190300	48820865	920	920	920	920	0
102	20240307	190200	48820865	920	920	920	920	0
103	20240307	190100	48820865	920	920	920	920	0
104	20240307	190000	48820865	920	920	920	920	0
105	20240307	185900	48820865	920	920	920	920	0
106	20240307	185800	48820865	920	920	920	920	0
107	20240307	185700	48820865	920	920	920	920	0
108	20240307	185600	48820865	920	920	920	920	0
109	20240307	185500	48820865	920	920	920	920	0
110	20240307	185400	48820865	920	920	920	920	0
111	20240307	185300	48820865	920	920	920	920	0
112	20240307	185200	48820865	920	920	920	920	0
113	20240307	185100	48820865	920	920	920	920	0
114	20240307	185000	48820865	920	920	920	920	0
115	20240307	184900	48820865	920	920	920	920	0
116	20240307	184800	48820865	920	920	920	920	0
117	20240307	184700	48820865	920	920	920	920	0
118	20240307	184600	48820865	920	920	920	920	0
119	20240307	184500	48820865	920	920	920	920	0
120	20240307	184400	48820865	920	920	920	920	0
121	20240307	184300	48820865	920	920	920	920	0
122	20240307	184200	48820865	920	920	920	920	3306
123	20240307	184100	48820865	920	920	920	920	0
124	20240307	184000	48820865	920	920	920	920	0
125	20240307	183900	48820865	920	920	920	920	0
126	20240307	183800	48820865	920	920	920	920	0
127	20240307	183700	48820865	920	920	920	920	0
128	20240307	183600	48820865	920	920	920	920	0
129	20240307	183500	48820865	920	920	920	920	0
130	20240307	183400	48820865	920	920	920	920	0
131	20240307	183300	48820865	920	920	920	920	0
132	20240307	183200	48820865	920	920	920	920	0
133	20240307	183100	48820865	920	920	920	920	0
134	20240307	183000	48820865	920	920	920	920	0
135	20240307	182900	48820865	920	920	920	920	0
136	20240307	182800	48820865	920	920	920	920	0
137	20240307	182700	48820865	920	920	920	920	0
138	20240307	182600	48820865	920	920	920	920	0
139	20240307	182500	48820865	920	920	920	920	0
140	20240307	182400	48820865	920	920	920	920	0
141	20240307	182300	48820865	920	920	920	920	0
142	20240307	182200	48820865	920	920	920	920	0
143	20240307	182100	48820865	920	920	920	920	0
144	20240307	182000	48820865	920	920	920	920	0
145	20240307	181900	48820865	920	920	920	920	0
146	20240307	181800	48820865	920	920	920	920	0
147	20240307	181700	48820865	920	920	920	920	0
148	20240307	181600	48820865	920	920	920	920	0
149	20240307	181500	48820865	920	920	920	920	0
150	20240307	181400	48820865	920	920	920	920	0
151	20240307	181300	48820865	920	920	920	920	0
152	20240307	181200	48820865	920	920	920	920	3306
153	20240307	181100	48820865	920	920	920	920	0
154	20240307	181000	48820865	920	920	920	920	0
155	20240307	180900	48820865	920	920	920	920	0
156	20240307	180800	48820865	920	920	920	920	0
157	20240307	180700	48820865	920	920	920	920	0
158	20240307	180600	48820865	920	920	920	920	0
159	20240307	180500	48820865	920	920	920	920	0
160	20240307	180400	48820865	920	920	920	920	0
161	20240307	180300	48820865	920	920	920	920	0
162	20240307	180200	48820865	920	920	920	920	0
163	20240307	180100	48820865	920	920	920	920	0
164	20240307	180000	48820865	920	920	920	920	0
165	20240307	175900	48820865	920	920	920	920	0
166	20240307	175800	48820865	920	920	920	920	0
167	20240307	175700	48820865	920	920	920	920	0
168	20240307	175600	48820865	920	920	920	920	0
169	20240307	175500	48820865	920	920	920	920	0
170	20240307	175400	48820865	920	920	920	920	0
171	20240307	175300	48820865	920	920	920	920	0
172	20240307	175200	48820865	920	920	920	920	0
173	20240307	175100	48820865	920	920	920	920	0
174	20240307	175000	48820865	920	920	920	920	0
175	20240307	174900	48820865	920	920	920	920	0
176	20240307	174800	48820865	920	920	920	920	0
177	20240307	174700	48820865	920	920	920	920	0
178	20240307	174600	48820865	920	920	920	920	0
179	20240307	174500	48820865	920	920	920	920	0
180	20240307	174400	48820865	920	920	920	920	0
181	20240307	174300	48820865	920	920	920	920	0
182	20240307	174200	48820865	920	920	920	920	3306
183	20240307	174100	48820865	920	920	920	920	0
184	20240307	174000	48820865	920	920	920	920	0
185	20240307	173900	48820865	920	920	920	920	0
186	20240307	173800	48820865	920	920	920	920	0
187	20240307	173700	48820865	920	920	920	920	0
188	20240307	173600	48820865	920	920	920	920	0
189	20240307	173500	48820865	920	920	920	920	0
190	20240307	173400	48820865	920	920	920	920	0
191	20240307	173300	48820865	920	920	920	920	0
192	20240307	173200	48820865	920	920	920	920	0
193	20240307	173100	48820865	920	920	920	920	0
194	20240307	173000	48820865	920	920	920	920	0
195	20240307	172900	48820865	920	920	920	920	0
196	20240307	172800	48820865	920	920	920	920	0
197	20240307	172700	48820865	920	920	920	920	0
198	20240307	172600	48820865	920	920	920	920	0
199	20240307	172500	48820865	920	920	920	920	0
200	20240307	172400	48820865	920	920	920	920	0
201	20240307	172300	48820865	920	920	920	920	0
202	20240307	172200	48820865	920	920	920	920	0
203	20240307	172100	48820865	920	920	920	920	0
204	20240307	172000	48820865	920	920	920	920	0
205	20240307	171900	48820865	920	920	920	920	0
206	20240307	171800	48820865	920	920	920	920	0
207	20240307	171700	48820865	920	920	920	920	0
208	20240307	171600	48820865	920	920	920	920	0
209	20240307	171500	48820865	920	920	920	920	0
210	20240307	171400	48820865	920	920	920	920	0
211	20240307	171300	48820865	920	920	920	920	0
212	20240307	171200	48820865	920	920	920	920	3306
213	20240307	171100	48820865	920	920	920	920	0
214	20240307	171000	48820865	920	920	920	920	0
215	20240307	170900	48820865	920	920	920	920	0
216	20240307	170800	48820865	920	920	920	920	0
217	20240307	170700	48820865	920	920	920	920	0
218	20240307	170600	48820865	920	920	920	920	0
219	20240307	170500	48820865	920	920	920	920	0
220	20240307	170400	48820865	920	920	920	920	0
221	20240307	170300	48820865	920	920	920	920	0
222	20240307	170200	48820865	920	920	920	920	0
223	20240307	170100	48820865	920	920	920	920	0
224	20240307	170000	48820865	920	920	920	920	0
225	20240307	165900	48820865	920	920	920	920	0
226	20240307	165800	48820865	920	920	920	920	0
227	20240307	165700	48820865	920	920	920	920	0
228	20240307	165600	48820865	920	920	920	920	0
229	20240307	165500	48820865	920	920	920	920	0
230	20240307	165400	48820865	920	920	920	920	0
231	20240307	165300	48820865	920	920	920	920	0
232	20240307	165200	48820865	920	920	920	920	0
233	20240307	165100	48820865	920	920	920	920	0
234	20240307	165000	48820865	920	920	920	920	0
235	20240307	164900	48820865	920	920	920	920	0
236	20240307	164800	48820865	920	920	920	920	0
237	20240307	164700	48820865	920	920	920	920	0
238	20240307	164600	48820865	920	920	920	920	0
239	20240307	164500	48820865	920	920	920	920	0
240	20240307	164400	48820865	920	920	920	920	0
241	20240307	164300	48820865	920	920	920	920	0
242	20240307	164200	48820865	920	920	920	920	3306
243	20240307	164100	48820865	920	920	920	920	0
244	20240307	164000	48820865	920	920	920	920	0
245	20240307	163900	48820865	920	920	920	920	0
246	20240307	163800	48820865	920	920	920	920	0
247	20240307	163700	48820865	920	920	920	920	0
248	20240307	163600	48820865	920	920	920	920	0
249	20240307	163500	48820865	920	920	920	920	0
250	20240307	163400	48820865	920	920	920	920	0
251	20240307	163300	48820865	920	920	920	920	0
252	20240307	163200	48820865	920	920	920	920	0
253	20240307	163100	48820865	920	920	920	920	0
254	20240307	163000	48820865	920	920	920	920	0
255	20240307	162900	48820865	920	920	920	920	0
256	20240307	162800	48820865	920	920	920	920	0
257	20240307	162700	48820865	920	920	920	920	0
258	20240307	162600	48820865	920	920	920	920	0
259	20240307	162500	48820865	920	920	920	920	0
260	20240307	162400	48820865	920	920	920	920	0
261	20240307	162300	48820865	920	920	920	920	0
262	20240307	162200	48820865	920	920	920	920	0
263	20240307	162100	48820865	920	920	920	920	0
264	20240307	162000	48820865	920	920	920	920	0
265	20240307	161900	48820865	920	920	920	920	0
266	20240307	161800	48820865	920	920	920	920	0
267	20240307	161700	48820865	920	920	920	920	0
268	20240307	161600	48820865	920	920	920	920	0
269	20240307	161500	48820865	920	920	920	920	0
270	20240307	161400	48820865	920	920	920	920	0
271	20240307	161300	48820865	920	920	920	920	0
272	20240307	161200	48820865	920	920	920	920	3306
273	20240307	161100	48820865	920	920	920	920	0
274	20240307	161000	48820865	920	920	920	920	0
275	20240307	160900	48820865	920	920	920	920	0
276	20240307	160800	48820865	920	920	920	920	0
277	20240307	160700	48820865	920	920	920	920	0
278	20240307	160600	48820865	920	920	920	920	0
279	20240307	160500	48820865	920	920	920	920	0
280	20240307	160400	48820865	920	920	920	920	0
281	20240307	160300	48820865	920	920	920	920	0
282	20240307	160200	48820865	920	920	920	920	0
283	20240307	160100	48820865	920	920	920	920	0
284	20240307	160000	48820865	920	920	920	920	0
285	20240307	155900	48820865	920	920	920	920	0
286	20240307	155800	48820865	920	920	920	920	0
287	20240307	155700	48820865	920	920	920	920	0
288	20240307	155600	48820865	920	920	920	920	0
289	20240307	155500	48820865	920	920	920	920	0
290	20240307	155400	48820865	920	920	920	920	0
291	20240307	155300	48820865	920	920	920	920	0
292	20240307	155200	48820865	920	920	920	920	0
293	20240307	155100	48820865	920	920	920	920	0
294	20240307	155000	48820865	920	920	920	920	0
295	20240307	154900	48820865	920	920	920	920	0
296	20240307	154800	48820865	920	920	920	920	0
297	20240307	154700	48820865	920	920	920	920	0
298	20240307	154600	48820865	920	920	920	920	0
299	20240307	154500	48820865	920	920	920	920	0
300	20240307	154400	48820865	920	920	920	920	0
301	20240307	154300	48820865	920	920	920	920	0
302	20240307	154200	48820865	920	920	920	920	3306
303	20240307	154100	48820865	920	920	920	920	0
304	20240307	154000	48820865	920	920	920	920	0
305	20240307	153900	48820865	920	920	920	920	0
306	20240307	153800	48820865	920	920	920	920	0
307	20240307	153700	48820865	920	920	920	920	0
308	20240307	153600	48820865	920	920	920	920	0
309	20240307	153500	48820865	920	920	920	920	0
310	20240307	153400	48820865	920	920	920	920	0
311	20240307	153300	48820865	920	920	920	920	0
312	20240307	153200	48820865	920	920	920	920	0
313	20240307	153100	48820865	920	920	920	920	0
314	20240307	153000	48820865	920	920	920	920	3306
315	20240307	152900	45779345	916	916	916	916	0
316	20240307	152800	45779345	916	916	916	916	0
317	20240307	152700	45779345	916	916	916	916	0
318	20240307	152600	45779345	916	916	916	916	0
319	20240307	152500	45779345	916	916	916	916	0
320	20240307	152400	45779345	916	916	916	916	0
321	20240307	152300	45779345	916	916	916	916	0
322	20240307	152200	45779345	916	916	916	916	0
323	20240307	152100	45779345	916	916	916	916	0
324	20240307	152000	45779345	916	916	916	916	0
325	20240307	151900	45779345	916	916	916	916	0
326	20240307	151800	45779345	916	916	916	916	0
327	20240307	151700	45779345	916	916	916	916	1192
328	20240307	151600	44687473	917	917	917	917	150
329	20240307	151500	44549923	918	917	918	917	738
330	20240307	151400	43872877	917	917	917	917	0
331	20240307	151300	43872877	917	917	917	917	1000
332	20240307	151200	42955877	917	918	918	917	1428
333	20240307	151100	41646396	918	918	918	918	0
334	20240307	151000	41646396	918	918	918	918	5
335	20240307	150900	41641806	918	918	918	918	0
336	20240307	150800	41641806	918	918	918	918	0
337	20240307	150700	41641806	918	918	918	918	0
338	20240307	150600	41641806	918	918	918	918	0
339	20240307	150500	41641806	918	918	918	918	0
340	20240307	150400	41641806	918	918	918	918	0
341	20240307	150300	41641806	918	918	918	918	19
342	20240307	150200	41624364	918	918	918	918	0
343	20240307	150100	41624364	918	918	918	918	0
344	20240307	150000	41624364	918	918	918	918	49
345	20240307	145900	41579382	918	918	918	918	0
346	20240307	145800	41579382	918	918	918	918	4
347	20240307	145700	41575710	918	918	918	918	0
348	20240307	145600	41575710	918	918	918	918	0
349	20240307	145500	41575710	918	918	918	918	300
350	20240307	145400	41300310	918	918	918	918	0
351	20240307	145300	41300310	918	919	919	918	105
352	20240307	145200	41203919	919	919	919	919	44
353	20240307	145100	41163483	919	919	919	919	0
354	20240307	145000	41163483	919	919	919	919	0
355	20240307	144900	41163483	919	919	919	919	2
356	20240307	144800	41161645	919	919	919	919	0
357	20240307	144700	41161645	919	919	919	919	1
358	20240307	144600	41160726	919	920	920	919	12
359	20240307	144500	41149688	920	920	920	920	1
360	20240307	144400	41148768	919	919	919	919	1
361	20240307	144300	41147849	919	919	919	919	5
362	20240307	144200	41143254	919	919	919	919	10
363	20240307	144100	41134064	919	919	919	919	50
364	20240307	144000	41088114	919	919	919	919	5
365	20240307	143900	41083519	919	919	919	919	0
366	20240307	143800	41083519	919	919	919	919	0
367	20240307	143700	41083519	919	919	919	919	0
368	20240307	143600	41083519	919	919	919	919	0
369	20240307	143500	41083519	919	919	919	919	0
370	20240307	143400	41083519	919	919	919	919	0
371	20240307	143300	41083519	919	919	919	919	1
372	20240307	143200	41082600	920	920	920	920	5
373	20240307	143100	41078000	920	920	920	920	0
374	20240307	143000	41078000	920	920	920	920	0
375	20240307	142900	41078000	920	920	920	920	0
376	20240307	142800	41078000	920	920	920	920	0
377	20240307	142700	41078000	920	920	920	920	0
378	20240307	142600	41078000	920	920	920	920	0
379	20240307	142500	41078000	920	920	920	920	0
380	20240307	142400	41078000	920	920	920	920	0
381	20240307	142300	41078000	920	920	920	920	0
382	20240307	142200	41078000	920	920	920	920	0
383	20240307	142100	41078000	920	920	920	920	1090
384	20240307	142000	40075200	917	917	917	917	0
385	20240307	141900	40075200	917	917	917	917	0
386	20240307	141800	40075200	917	917	917	917	0
387	20240307	141700	40075200	917	917	917	917	0
388	20240307	141600	40075200	917	917	917	917	0
389	20240307	141500	40075200	917	917	917	917	0
390	20240307	141400	40075200	917	917	917	917	0
391	20240307	141300	40075200	917	917	917	917	0
392	20240307	141200	40075200	917	917	917	917	62
393	20240307	141100	40018346	917	917	917	917	0
394	20240307	141000	40018346	917	917	917	917	0
395	20240307	140900	40018346	917	917	917	917	0
396	20240307	140800	40018346	917	917	917	917	0
397	20240307	140700	40018346	917	917	917	917	0
398	20240307	140600	40018346	917	917	917	917	0
399	20240307	140500	40018346	917	917	917	917	0
400	20240307	140400	40018346	917	917	917	917	0
401	20240307	140300	40018346	917	917	917	917	0
402	20240307	140200	40018346	917	917	917	917	0
403	20240307	140100	40018346	917	917	917	917	0
404	20240307	140000	40018346	917	917	917	917	56
405	20240307	135900	39966994	917	917	917	917	0
406	20240307	135800	39966994	917	917	917	917	0
407	20240307	135700	39966994	917	917	917	917	14
408	20240307	135600	39954156	917	917	917	917	62
409	20240307	135500	39897302	917	917	917	917	0
410	20240307	135400	39897302	917	917	917	917	900
411	20240307	135300	39072002	917	917	917	917	0
412	20240307	135200	39072002	917	917	917	917	0
413	20240307	135100	39072002	917	917	917	917	0
414	20240307	135000	39072002	917	917	917	917	0
415	20240307	134900	39072002	917	917	917	917	0
416	20240307	134800	39072002	917	918	918	917	1914
417	20240307	134700	37315775	918	919	919	918	128
418	20240307	134600	37198244	919	919	919	919	0
419	20240307	134500	37198244	919	919	919	919	0
420	20240307	134400	37198244	919	919	919	919	0
421	20240307	134300	37198244	919	919	919	919	0
422	20240307	134200	37198244	919	919	919	919	0
423	20240307	134100	37198244	919	919	919	919	0
424	20240307	134000	37198244	919	919	919	919	0
425	20240307	133900	37198244	919	919	919	919	0
426	20240307	133800	37198244	919	919	919	919	0
427	20240307	133700	37198244	919	919	919	919	71
428	20240307	133600	37132995	919	919	919	919	0
429	20240307	133500	37132995	919	919	919	919	0
430	20240307	133400	37132995	919	919	919	919	0
431	20240307	133300	37132995	919	920	920	919	79
432	20240307	133200	37060393	923	923	923	923	0
433	20240307	133100	37060393	923	923	923	923	0
434	20240307	133000	37060393	923	923	923	923	0
435	20240307	132900	37060393	923	923	923	923	0
436	20240307	132800	37060393	923	923	923	923	0
437	20240307	132700	37060393	923	923	923	923	5
438	20240307	132600	37055778	923	923	923	923	10
439	20240307	132500	37046548	923	923	923	923	0
440	20240307	132400	37046548	923	923	923	923	0
441	20240307	132300	37046548	923	923	923	923	0
442	20240307	132200	37046548	923	923	923	923	0
443	20240307	132100	37046548	923	923	923	923	0
444	20240307	132000	37046548	923	923	923	923	587
445	20240307	131900	36504747	923	923	923	923	6
446	20240307	131800	36499209	923	923	923	923	33
447	20240307	131700	36468750	923	923	923	923	0
448	20240307	131600	36468750	923	923	923	923	6
449	20240307	131500	36463212	923	923	923	923	0
450	20240307	131400	36463212	923	923	923	923	0
451	20240307	131300	36463212	923	923	923	923	6
452	20240307	131200	36457674	923	923	923	923	6
453	20240307	131100	36452136	923	923	923	923	6
454	20240307	131000	36446598	923	923	923	923	191
455	20240307	130900	36270305	924	924	924	924	90
456	20240307	130800	36187145	923	923	923	923	0
457	20240307	130700	36187145	923	923	923	923	259
458	20240307	130600	35948088	924	924	924	924	0
459	20240307	130500	35948088	924	924	924	924	0
460	20240307	130400	35948088	924	924	924	924	0
461	20240307	130300	35948088	924	924	924	924	0
462	20240307	130200	35948088	924	924	924	924	0
463	20240307	130100	35948088	924	924	924	924	0
464	20240307	130000	35948088	924	924	924	924	0
465	20240307	125900	35948088	924	924	924	924	0
466	20240307	125800	35948088	924	924	924	924	0
467	20240307	125700	35948088	924	924	924	924	0
468	20240307	125600	35948088	924	924	924	924	0
469	20240307	125500	35948088	924	924	924	924	0
470	20240307	125400	35948088	924	924	924	924	0
471	20240307	125300	35948088	924	924	924	924	0
472	20240307	125200	35948088	924	924	924	924	0
473	20240307	125100	35948088	924	924	924	924	0
474	20240307	125000	35948088	924	924	924	924	0
475	20240307	124900	35948088	924	924	924	924	0
476	20240307	124800	35948088	924	924	924	924	0
477	20240307	124700	35948088	924	924	924	924	0
478	20240307	124600	35948088	924	924	924	924	0
479	20240307	124500	35948088	924	924	924	924	0
480	20240307	124400	35948088	924	924	924	924	0
481	20240307	124300	35948088	924	924	924	924	0
482	20240307	124200	35948088	924	924	924	924	55
483	20240307	124100	35897268	923	923	923	923	0
484	20240307	124000	35897268	923	923	923	923	0
485	20240307	123900	35897268	923	923	923	923	2
486	20240307	123800	35895422	923	923	923	923	7
487	20240307	123700	35888961	923	923	923	923	86
488	20240307	123600	35809583	917	917	917	917	0
489	20240307	123500	35809583	917	917	917	917	0
490	20240307	123400	35809583	917	917	917	917	0
491	20240307	123300	35809583	917	917	917	917	0
492	20240307	123200	35809583	917	917	917	917	0
493	20240307	123100	35809583	917	917	917	917	0
494	20240307	123000	35809583	917	918	918	917	630
495	20240307	122900	35231803	917	917	917	917	0
496	20240307	122800	35231803	917	917	917	917	0
497	20240307	122700	35231803	917	917	917	917	0
498	20240307	122600	35231803	917	917	917	917	0
499	20240307	122500	35231803	917	917	917	917	10
500	20240307	122400	35222633	917	918	918	917	418
501	20240307	122300	34839003	918	918	918	918	84
502	20240307	122200	34761891	924	924	924	924	0
503	20240307	122100	34761891	924	924	924	924	0
504	20240307	122000	34761891	924	924	924	924	0
505	20240307	121900	34761891	924	924	924	924	0
506	20240307	121800	34761891	924	924	924	924	0
507	20240307	121700	34761891	924	924	924	924	0
508	20240307	121600	34761891	924	924	924	924	0
509	20240307	121500	34761891	924	924	924	924	0
510	20240307	121400	34761891	924	924	924	924	0
511	20240307	121300	34761891	924	924	924	924	0
512	20240307	121200	34761891	924	924	924	924	0
513	20240307	121100	34761891	924	924	924	924	0
514	20240307	121000	34761891	924	924	924	924	0
515	20240307	120900	34761891	924	924	924	924	0
516	20240307	120800	34761891	924	924	924	924	0
517	20240307	120700	34761891	924	924	924	924	0
518	20240307	120600	34761891	924	924	924	924	0
519	20240307	120500	34761891	924	924	924	924	0
520	20240307	120400	34761891	924	924	924	924	0
521	20240307	120300	34761891	924	924	924	924	0
522	20240307	120200	34761891	924	924	924	924	0
523	20240307	120100	34761891	924	924	924	924	0
524	20240307	120000	34761891	924	924	924	924	0
525	20240307	115900	34761891	924	923	924	917	111
526	20240307	115800	34660072	923	923	923	923	0
527	20240307	115700	34660072	923	923	923	923	0
528	20240307	115600	34660072	923	923	923	923	277
529	20240307	115500	34404401	923	923	923	923	8
530	20240307	115400	34397017	923	923	923	923	8
531	20240307	115300	34389633	923	923	923	923	8
532	20240307	115200	34382249	923	923	923	923	698
533	20240307	115100	33737995	923	923	923	923	10
534	20240307	115000	33728765	924	924	924	924	0
535	20240307	114900	33728765	924	924	924	924	0
536	20240307	114800	33728765	924	924	924	924	0
537	20240307	114700	33728765	924	924	924	924	0
538	20240307	114600	33728765	924	924	924	924	0
539	20240307	114500	33728765	924	924	924	924	0
540	20240307	114400	33728765	924	924	924	924	0
541	20240307	114300	33728765	924	924	924	924	0
542	20240307	114200	33728765	924	924	924	924	0
543	20240307	114100	33728765	924	924	924	924	0
544	20240307	114000	33728765	924	924	924	924	0
545	20240307	113900	33728765	924	924	924	924	0
546	20240307	113800	33728765	924	924	924	924	0
547	20240307	113700	33728765	924	924	924	924	0
548	20240307	113600	33728765	924	924	924	924	26
549	20240307	113500	33704741	924	924	924	924	0
550	20240307	113400	33704741	924	924	924	924	0
551	20240307	113300	33704741	924	923	924	923	49
552	20240307	113200	33659482	923	923	923	923	1
553	20240307	113100	33658559	922	922	922	922	1
554	20240307	113000	33657637	915	915	915	915	0
555	20240307	112900	33657637	915	917	917	915	4440
556	20240307	112800	29591145	916	916	916	916	0
557	20240307	112700	29591145	916	916	916	916	0
558	20240307	112600	29591145	916	916	916	916	0
559	20240307	112500	29591145	916	920	920	916	4752
560	20240307	112400	25229859	919	919	919	919	0
561	20240307	112300	25229859	919	919	919	919	0
562	20240307	112200	25229859	919	919	919	919	0
563	20240307	112100	25229859	919	919	919	919	0
564	20240307	112000	25229859	919	919	919	919	0
565	20240307	111900	25229859	919	919	919	919	0
566	20240307	111800	25229859	919	919	919	919	0
567	20240307	111700	25229859	919	919	919	919	0
568	20240307	111600	25229859	919	919	919	919	0
569	20240307	111500	25229859	919	920	920	919	233
570	20240307	111400	25015532	920	920	920	920	0
571	20240307	111300	25015532	920	920	920	920	8
572	20240307	111200	25008172	920	920	920	920	0
573	20240307	111100	25008172	920	920	920	920	85
574	20240307	111000	24929972	920	920	920	920	0
575	20240307	110900	24929972	920	920	920	920	915
576	20240307	110800	24088172	920	920	920	920	85
577	20240307	110700	24009972	920	920	920	920	915
578	20240307	110600	23168172	920	920	920	920	366
579	20240307	110500	22831452	920	920	920	920	135
580	20240307	110400	22707252	920	920	920	919	4587
581	20240307	110300	18487299	920	920	920	919	1899
582	20240307	110200	16740224	920	920	920	920	5
583	20240307	110100	16735624	922	922	922	922	0
584	20240307	110000	16735624	922	922	922	922	0
585	20240307	105900	16735624	922	922	922	922	0
586	20240307	105800	16735624	922	922	922	922	0
587	20240307	105700	16735624	922	922	922	922	0
588	20240307	105600	16735624	922	922	922	922	1
589	20240307	105500	16734702	922	922	922	922	0
590	20240307	105400	16734702	922	922	922	922	0
591	20240307	105300	16734702	922	922	922	922	18
592	20240307	105200	16718106	921	921	921	921	0
593	20240307	105100	16718106	921	921	921	921	0
594	20240307	105000	16718106	921	921	921	921	0
595	20240307	104900	16718106	921	921	921	921	0
596	20240307	104800	16718106	921	921	921	921	0
597	20240307	104700	16718106	921	921	921	921	0
598	20240307	104600	16718106	921	921	921	921	4
599	20240307	104500	16714422	921	921	921	921	6
600	20240307	104400	16708896	920	920	920	920	100
601	20240307	104300	16616896	923	923	923	923	0
602	20240307	104200	16616896	923	923	923	923	2500
603	20240307	104100	14309396	920	920	920	920	100
604	20240307	104000	14217396	923	923	923	923	10
605	20240307	103900	14208166	923	923	923	923	0
606	20240307	103800	14208166	923	923	923	923	0
607	20240307	103700	14208166	923	923	923	923	0
608	20240307	103600	14208166	923	923	923	923	275
609	20240307	103500	13954341	923	923	923	923	0
610	20240307	103400	13954341	923	923	923	923	0
611	20240307	103300	13954341	923	923	923	923	0
612	20240307	103200	13954341	923	923	923	923	398
613	20240307	103100	13586987	919	922	922	919	3893
614	20240307	103000	10004723	924	924	924	924	0
615	20240307	102900	10004723	924	924	924	924	0
616	20240307	102800	10004723	924	924	924	924	0
617	20240307	102700	10004723	924	924	924	924	0
618	20240307	102600	10004723	924	924	924	924	225
619	20240307	102500	9796823	924	924	924	924	0
620	20240307	102400	9796823	924	924	924	924	3
621	20240307	102300	9794051	924	924	924	924	1
622	20240307	102200	9793127	924	924	924	924	0
623	20240307	102100	9793127	924	924	924	924	11
624	20240307	102000	9782963	924	924	924	924	0
625	20240307	101900	9782963	924	920	924	920	238
626	20240307	101800	9563063	924	924	924	924	0
627	20240307	101700	9563063	924	924	924	924	0
628	20240307	101600	9563063	924	924	924	924	0
629	20240307	101500	9563063	924	924	924	924	0
630	20240307	101400	9563063	924	924	924	924	0
631	20240307	101300	9563063	924	924	924	924	0
632	20240307	101200	9563063	924	924	924	924	0
633	20240307	101100	9563063	924	924	924	924	11
634	20240307	101000	9552899	924	924	924	924	43
635	20240307	100900	9513167	924	924	924	924	0
636	20240307	100800	9513167	924	924	924	924	0
637	20240307	100700	9513167	924	924	924	924	4
638	20240307	100600	9509471	924	924	924	924	0
639	20240307	100500	9509471	924	924	924	924	0
640	20240307	100400	9509471	924	918	924	917	1164
641	20240307	100300	8440024	917	917	917	917	0
642	20240307	100200	8440024	917	917	917	917	0
643	20240307	100100	8440024	917	917	917	917	0
644	20240307	100000	8440024	917	917	917	917	0
645	20240307	095900	8440024	917	917	917	917	0
646	20240307	095800	8440024	917	917	917	917	0
647	20240307	095700	8440024	917	917	917	917	0
648	20240307	095600	8440024	917	917	917	917	0
649	20240307	095500	8440024	917	917	917	917	0
650	20240307	095400	8440024	917	923	923	917	1052
651	20240307	095300	7473225	923	923	923	923	5
652	20240307	095200	7468610	923	923	923	923	6
653	20240307	095100	7463072	923	924	924	923	28
654	20240307	095000	7437206	924	925	925	924	30
655	20240307	094900	7409476	925	925	925	925	500
656	20240307	094800	6946976	925	925	925	925	0
657	20240307	094700	6946976	925	925	925	925	0
658	20240307	094600	6946976	925	925	925	925	48
659	20240307	094500	6902576	925	924	925	924	539
660	20240307	094400	6404007	924	925	925	924	592
661	20240307	094300	5856412	925	928	928	925	100
662	20240307	094200	5763844	929	929	929	929	0
663	20240307	094100	5763844	929	929	929	929	0
664	20240307	094000	5763844	929	929	929	929	0
665	20240307	093900	5763844	929	929	929	929	0
666	20240307	093800	5763844	929	928	929	928	176
667	20240307	093700	5600341	928	928	928	928	0
668	20240307	093600	5600341	928	928	928	928	0
669	20240307	093500	5600341	928	928	928	928	12
670	20240307	093400	5589205	929	929	929	929	0
671	20240307	093300	5589205	929	929	929	929	10
672	20240307	093200	5579915	930	930	930	930	5
673	20240307	093100	5575265	931	931	931	931	10
674	20240307	093000	5565955	931	930	931	930	40
675	20240307	092900	5528735	930	930	930	930	60
676	20240307	092800	5472935	930	930	930	930	232
677	20240307	092700	5257175	930	930	930	930	80
678	20240307	092600	5182775	930	930	930	930	50
679	20240307	092500	5136275	934	934	934	934	270
680	20240307	092400	4884095	935	935	935	935	0
681	20240307	092300	4884095	935	935	935	935	0
682	20240307	092200	4884095	935	935	935	935	0
683	20240307	092100	4884095	935	935	935	935	13
684	20240307	092000	4871940	935	935	935	935	0
685	20240307	091900	4871940	935	933	935	933	50
686	20240307	091800	4825221	933	933	933	933	5
687	20240307	091700	4820556	925	932	932	925	32
688	20240307	091600	4790739	932	934	935	932	579
689	20240307	091500	4249661	935	935	935	935	0
690	20240307	091400	4249661	935	935	935	935	0
691	20240307	091300	4249661	935	935	935	935	0
692	20240307	091200	4249661	935	935	935	935	1
693	20240307	091100	4248726	930	931	931	930	54
694	20240307	091000	4198482	934	934	935	934	12
695	20240307	090900	4187266	935	935	935	935	0
696	20240307	090800	4187266	935	935	935	935	0
697	20240307	090700	4187266	935	935	935	935	530
698	20240307	090600	3691716	935	935	935	935	0
699	20240307	090500	3691716	935	935	935	935	3
700	20240307	090400	3688911	936	936	936	936	0
701	20240307	090300	3688911	936	936	936	936	0
702	20240307	090200	3688911	936	931	936	931	1904
703	20240307	090100	1908173	930	928	930	928	15
704	20240307	090000	1894225	927	918	927	918	2061