KissMeData/085810/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195400	42842840	964	964	964	964	2095
3	20240311	195300	42842840	964	964	964	964	0
4	20240311	195200	42842840	964	964	964	964	0
5	20240311	195100	42842840	964	964	964	964	0
6	20240311	195000	42842840	964	964	964	964	0
7	20240311	194900	42842840	964	964	964	964	0
8	20240311	194800	42842840	964	964	964	964	0
9	20240311	194700	42842840	964	964	964	964	0
10	20240311	194600	42842840	964	964	964	964	0
11	20240311	194500	42842840	964	964	964	964	0
12	20240311	194400	42842840	964	964	964	964	0
13	20240311	194300	42842840	964	964	964	964	0
14	20240311	194200	42842840	964	964	964	964	0
15	20240311	194100	42842840	964	964	964	964	0
16	20240311	194000	42842840	964	964	964	964	0
17	20240311	193900	42842840	964	964	964	964	0
18	20240311	193800	42842840	964	964	964	964	0
19	20240311	193700	42842840	964	964	964	964	0
20	20240311	193600	42842840	964	964	964	964	0
21	20240311	193500	42842840	964	964	964	964	0
22	20240311	193400	42842840	964	964	964	964	0
23	20240311	193300	42842840	964	964	964	964	0
24	20240311	193200	42842840	964	964	964	964	0
25	20240311	193100	42842840	964	964	964	964	0
26	20240311	193000	42842840	964	964	964	964	0
27	20240311	192900	42842840	964	964	964	964	0
28	20240311	192800	42842840	964	964	964	964	0
29	20240311	192700	42842840	964	964	964	964	0
30	20240311	192600	42842840	964	964	964	964	0
31	20240311	192500	42842840	964	964	964	964	0
32	20240311	192400	42842840	964	964	964	964	2095
33	20240311	192300	42842840	964	964	964	964	0
34	20240311	192200	42842840	964	964	964	964	0
35	20240311	192100	42842840	964	964	964	964	0
36	20240311	192000	42842840	964	964	964	964	0
37	20240311	191900	42842840	964	964	964	964	0
38	20240311	191800	42842840	964	964	964	964	0
39	20240311	191700	42842840	964	964	964	964	0
40	20240311	191600	42842840	964	964	964	964	0
41	20240311	191500	42842840	964	964	964	964	0
42	20240311	191400	42842840	964	964	964	964	0
43	20240311	191300	42842840	964	964	964	964	0
44	20240311	191200	42842840	964	964	964	964	0
45	20240311	191100	42842840	964	964	964	964	0
46	20240311	191000	42842840	964	964	964	964	0
47	20240311	190900	42842840	964	964	964	964	0
48	20240311	190800	42842840	964	964	964	964	0
49	20240311	190700	42842840	964	964	964	964	0
50	20240311	190600	42842840	964	964	964	964	0
51	20240311	190500	42842840	964	964	964	964	0
52	20240311	190400	42842840	964	964	964	964	0
53	20240311	190300	42842840	964	964	964	964	0
54	20240311	190200	42842840	964	964	964	964	0
55	20240311	190100	42842840	964	964	964	964	0
56	20240311	190000	42842840	964	964	964	964	0
57	20240311	185900	42842840	964	964	964	964	0
58	20240311	185800	42842840	964	964	964	964	0
59	20240311	185700	42842840	964	964	964	964	0
60	20240311	185600	42842840	964	964	964	964	0
61	20240311	185500	42842840	964	964	964	964	0
62	20240311	185400	42842840	964	964	964	964	2095
63	20240311	185300	42842840	964	964	964	964	0
64	20240311	185200	42842840	964	964	964	964	0
65	20240311	185100	42842840	964	964	964	964	0
66	20240311	185000	42842840	964	964	964	964	0
67	20240311	184900	42842840	964	964	964	964	0
68	20240311	184800	42842840	964	964	964	964	0
69	20240311	184700	42842840	964	964	964	964	0
70	20240311	184600	42842840	964	964	964	964	0
71	20240311	184500	42842840	964	964	964	964	0
72	20240311	184400	42842840	964	964	964	964	0
73	20240311	184300	42842840	964	964	964	964	0
74	20240311	184200	42842840	964	964	964	964	0
75	20240311	184100	42842840	964	964	964	964	0
76	20240311	184000	42842840	964	964	964	964	0
77	20240311	183900	42842840	964	964	964	964	0
78	20240311	183800	42842840	964	964	964	964	0
79	20240311	183700	42842840	964	964	964	964	0
80	20240311	183600	42842840	964	964	964	964	0
81	20240311	183500	42842840	964	964	964	964	0
82	20240311	183400	42842840	964	964	964	964	0
83	20240311	183300	42842840	964	964	964	964	0
84	20240311	183200	42842840	964	964	964	964	0
85	20240311	183100	42842840	964	964	964	964	0
86	20240311	183000	42842840	964	964	964	964	0
87	20240311	182900	42842840	964	964	964	964	0
88	20240311	182800	42842840	964	964	964	964	0
89	20240311	182700	42842840	964	964	964	964	0
90	20240311	182600	42842840	964	964	964	964	0
91	20240311	182500	42842840	964	964	964	964	0
92	20240311	182400	42842840	964	964	964	964	2095
93	20240311	182300	42842840	964	964	964	964	0
94	20240311	182200	42842840	964	964	964	964	0
95	20240311	182100	42842840	964	964	964	964	0
96	20240311	182000	42842840	964	964	964	964	0
97	20240311	181900	42842840	964	964	964	964	0
98	20240311	181800	42842840	964	964	964	964	0
99	20240311	181700	42842840	964	964	964	964	0
100	20240311	181600	42842840	964	964	964	964	0
101	20240311	181500	42842840	964	964	964	964	0
102	20240311	181400	42842840	964	964	964	964	0
103	20240311	181300	42842840	964	964	964	964	0
104	20240311	181200	42842840	964	964	964	964	0
105	20240311	181100	42842840	964	964	964	964	0
106	20240311	181000	42842840	964	964	964	964	0
107	20240311	180900	42842840	964	964	964	964	0
108	20240311	180800	42842840	964	964	964	964	0
109	20240311	180700	42842840	964	964	964	964	0
110	20240311	180600	42842840	964	964	964	964	0
111	20240311	180500	42842840	964	964	964	964	0
112	20240311	180400	42842840	964	964	964	964	0
113	20240311	180300	42842840	964	964	964	964	0
114	20240311	180200	42842840	964	964	964	964	0
115	20240311	180100	42842840	964	964	964	964	0
116	20240311	180000	42842840	964	964	964	964	0
117	20240311	175900	42842840	964	964	964	964	0
118	20240311	175800	42842840	964	964	964	964	0
119	20240311	175700	42842840	964	964	964	964	0
120	20240311	175600	42842840	964	964	964	964	0
121	20240311	175500	42842840	964	964	964	964	0
122	20240311	175400	42842840	964	964	964	964	2095
123	20240311	175300	42842840	964	964	964	964	0
124	20240311	175200	42842840	964	964	964	964	0
125	20240311	175100	42842840	964	964	964	964	0
126	20240311	175000	42842840	964	964	964	964	0
127	20240311	174900	42842840	964	964	964	964	0
128	20240311	174800	42842840	964	964	964	964	0
129	20240311	174700	42842840	964	964	964	964	0
130	20240311	174600	42842840	964	964	964	964	0
131	20240311	174500	42842840	964	964	964	964	0
132	20240311	174400	42842840	964	964	964	964	0
133	20240311	174300	42842840	964	964	964	964	0
134	20240311	174200	42842840	964	964	964	964	0
135	20240311	174100	42842840	964	964	964	964	0
136	20240311	174000	42842840	964	964	964	964	0
137	20240311	173900	42842840	964	964	964	964	0
138	20240311	173800	42842840	964	964	964	964	0
139	20240311	173700	42842840	964	964	964	964	0
140	20240311	173600	42842840	964	964	964	964	0
141	20240311	173500	42842840	964	964	964	964	0
142	20240311	173400	42842840	964	964	964	964	0
143	20240311	173300	42842840	964	964	964	964	0
144	20240311	173200	42842840	964	964	964	964	0
145	20240311	173100	42842840	964	964	964	964	0
146	20240311	173000	42842840	964	964	964	964	0
147	20240311	172900	42842840	964	964	964	964	0
148	20240311	172800	42842840	964	964	964	964	0
149	20240311	172700	42842840	964	964	964	964	0
150	20240311	172600	42842840	964	964	964	964	0
151	20240311	172500	42842840	964	964	964	964	0
152	20240311	172400	42842840	964	964	964	964	2095
153	20240311	172300	42842840	964	964	964	964	0
154	20240311	172200	42842840	964	964	964	964	0
155	20240311	172100	42842840	964	964	964	964	0
156	20240311	172000	42842840	964	964	964	964	0
157	20240311	171900	42842840	964	964	964	964	0
158	20240311	171800	42842840	964	964	964	964	0
159	20240311	171700	42842840	964	964	964	964	0
160	20240311	171600	42842840	964	964	964	964	0
161	20240311	171500	42842840	964	964	964	964	0
162	20240311	171400	42842840	964	964	964	964	0
163	20240311	171300	42842840	964	964	964	964	0
164	20240311	171200	42842840	964	964	964	964	0
165	20240311	171100	42842840	964	964	964	964	0
166	20240311	171000	42842840	964	964	964	964	0
167	20240311	170900	42842840	964	964	964	964	0
168	20240311	170800	42842840	964	964	964	964	0
169	20240311	170700	42842840	964	964	964	964	0
170	20240311	170600	42842840	964	964	964	964	0
171	20240311	170500	42842840	964	964	964	964	0
172	20240311	170400	42842840	964	964	964	964	0
173	20240311	170300	42842840	964	964	964	964	0
174	20240311	170200	42842840	964	964	964	964	0
175	20240311	170100	42842840	964	964	964	964	0
176	20240311	170000	42842840	964	964	964	964	0
177	20240311	165900	42842840	964	964	964	964	0
178	20240311	165800	42842840	964	964	964	964	0
179	20240311	165700	42842840	964	964	964	964	0
180	20240311	165600	42842840	964	964	964	964	0
181	20240311	165500	42842840	964	964	964	964	0
182	20240311	165400	42842840	964	964	964	964	2095
183	20240311	165300	42842840	964	964	964	964	0
184	20240311	165200	42842840	964	964	964	964	0
185	20240311	165100	42842840	964	964	964	964	0
186	20240311	165000	42842840	964	964	964	964	0
187	20240311	164900	42842840	964	964	964	964	0
188	20240311	164800	42842840	964	964	964	964	0
189	20240311	164700	42842840	964	964	964	964	0
190	20240311	164600	42842840	964	964	964	964	0
191	20240311	164500	42842840	964	964	964	964	0
192	20240311	164400	42842840	964	964	964	964	0
193	20240311	164300	42842840	964	964	964	964	0
194	20240311	164200	42842840	964	964	964	964	0
195	20240311	164100	42842840	964	964	964	964	0
196	20240311	164000	42842840	964	964	964	964	0
197	20240311	163900	42842840	964	964	964	964	0
198	20240311	163800	42842840	964	964	964	964	0
199	20240311	163700	42842840	964	964	964	964	0
200	20240311	163600	42842840	964	964	964	964	0
201	20240311	163500	42842840	964	964	964	964	0
202	20240311	163400	42842840	964	964	964	964	0
203	20240311	163300	42842840	964	964	964	964	0
204	20240311	163200	42842840	964	964	964	964	0
205	20240311	163100	42842840	964	964	964	964	0
206	20240311	163000	42842840	964	964	964	964	0
207	20240311	162900	42842840	964	964	964	964	0
208	20240311	162800	42842840	964	964	964	964	0
209	20240311	162700	42842840	964	964	964	964	0
210	20240311	162600	42842840	964	964	964	964	0
211	20240311	162500	42842840	964	964	964	964	0
212	20240311	162400	42842840	964	964	964	964	2095
213	20240311	162300	42842840	964	964	964	964	0
214	20240311	162200	42842840	964	964	964	964	0
215	20240311	162100	42842840	964	964	964	964	0
216	20240311	162000	42842840	964	964	964	964	0
217	20240311	161900	42842840	964	964	964	964	0
218	20240311	161800	42842840	964	964	964	964	0
219	20240311	161700	42842840	964	964	964	964	0
220	20240311	161600	42842840	964	964	964	964	0
221	20240311	161500	42842840	964	964	964	964	0
222	20240311	161400	42842840	964	964	964	964	0
223	20240311	161300	42842840	964	964	964	964	0
224	20240311	161200	42842840	964	964	964	964	0
225	20240311	161100	42842840	964	964	964	964	0
226	20240311	161000	42842840	964	964	964	964	0
227	20240311	160900	42842840	964	964	964	964	0
228	20240311	160800	42842840	964	964	964	964	0
229	20240311	160700	42842840	964	964	964	964	0
230	20240311	160600	42842840	964	964	964	964	0
231	20240311	160500	42842840	964	964	964	964	0
232	20240311	160400	42842840	964	964	964	964	0
233	20240311	160300	42842840	964	964	964	964	0
234	20240311	160200	42842840	964	964	964	964	0
235	20240311	160100	42842840	964	964	964	964	0
236	20240311	160000	42842840	964	964	964	964	0
237	20240311	155900	42842840	964	964	964	964	0
238	20240311	155800	42842840	964	964	964	964	0
239	20240311	155700	42842840	964	964	964	964	0
240	20240311	155600	42842840	964	964	964	964	0
241	20240311	155500	42842840	964	964	964	964	0
242	20240311	155400	42842840	964	964	964	964	2095
243	20240311	155300	42842840	964	964	964	964	0
244	20240311	155200	42842840	964	964	964	964	0
245	20240311	155100	42842840	964	964	964	964	0
246	20240311	155000	42842840	964	964	964	964	0
247	20240311	154900	42842840	964	964	964	964	0
248	20240311	154800	42842840	964	964	964	964	0
249	20240311	154700	42842840	964	964	964	964	0
250	20240311	154600	42842840	964	964	964	964	0
251	20240311	154500	42842840	964	964	964	964	0
252	20240311	154400	42842840	964	964	964	964	0
253	20240311	154300	42842840	964	964	964	964	0
254	20240311	154200	42842840	964	964	964	964	0
255	20240311	154100	42842840	964	964	964	964	0
256	20240311	154000	42842840	964	964	964	964	0
257	20240311	153900	42842840	964	964	964	964	0
258	20240311	153800	42842840	964	964	964	964	0
259	20240311	153700	42842840	964	964	964	964	0
260	20240311	153600	42842840	964	964	964	964	0
261	20240311	153500	42842840	964	964	964	964	0
262	20240311	153400	42842840	964	964	964	964	0
263	20240311	153300	42842840	964	964	964	964	0
264	20240311	153200	42842840	964	964	964	964	0
265	20240311	153100	42842840	964	964	964	964	0
266	20240311	153000	42842840	964	964	964	964	2095
267	20240311	152900	40823260	966	966	966	966	0
268	20240311	152800	40823260	966	966	966	966	0
269	20240311	152700	40823260	966	966	966	966	0
270	20240311	152600	40823260	966	966	966	966	0
271	20240311	152500	40823260	966	966	966	966	0
272	20240311	152400	40823260	966	966	966	966	0
273	20240311	152300	40823260	966	966	966	966	0
274	20240311	152200	40823260	966	966	966	966	0
275	20240311	152100	40823260	966	966	966	966	0
276	20240311	152000	40823260	966	966	966	966	0
277	20240311	151900	40823260	966	966	966	966	0
278	20240311	151800	40823260	966	966	966	966	210
279	20240311	151700	40620400	966	966	966	966	0
280	20240311	151600	40620400	966	966	966	966	214
281	20240311	151500	40413676	966	966	966	966	0
282	20240311	151400	40413676	966	966	966	966	0
283	20240311	151300	40413676	966	966	966	966	0
284	20240311	151200	40413676	966	966	966	966	0
285	20240311	151100	40413676	966	966	966	966	0
286	20240311	151000	40413676	966	966	966	966	387
287	20240311	150900	40039834	966	966	966	966	4
288	20240311	150800	40035970	966	966	966	966	206
289	20240311	150700	39836974	966	967	967	965	3558
290	20240311	150600	36399425	967	968	968	967	614
291	20240311	150500	35805077	968	968	968	968	0
292	20240311	150400	35805077	968	968	968	968	0
293	20240311	150300	35805077	968	970	970	968	1844
294	20240311	150200	34019161	972	972	972	972	0
295	20240311	150100	34019161	972	972	972	972	24
296	20240311	150000	33995833	970	970	970	970	0
297	20240311	145900	33995833	970	970	970	970	0
298	20240311	145800	33995833	970	970	970	970	200
299	20240311	145700	33801833	970	970	970	970	0
300	20240311	145600	33801833	970	970	970	970	0
301	20240311	145500	33801833	970	970	970	970	0
302	20240311	145400	33801833	970	971	971	970	204
303	20240311	145300	33603875	972	971	972	971	16
304	20240311	145200	33588327	971	971	971	971	503
305	20240311	145100	33099914	972	972	972	972	0
306	20240311	145000	33099914	972	972	972	972	0
307	20240311	144900	33099914	972	971	972	971	14
308	20240311	144800	33086310	971	971	971	971	0
309	20240311	144700	33086310	971	971	971	971	0
310	20240311	144600	33086310	971	971	971	971	2
311	20240311	144500	33084368	972	972	972	972	0
312	20240311	144400	33084368	972	972	972	972	0
313	20240311	144300	33084368	972	972	972	972	8
314	20240311	144200	33076592	972	972	972	972	0
315	20240311	144100	33076592	972	972	972	972	5
316	20240311	144000	33071732	970	970	970	970	0
317	20240311	143900	33071732	970	970	970	970	0
318	20240311	143800	33071732	970	970	970	970	0
319	20240311	143700	33071732	970	970	970	970	0
320	20240311	143600	33071732	970	970	970	970	0
321	20240311	143500	33071732	970	970	970	970	0
322	20240311	143400	33071732	970	970	970	970	0
323	20240311	143300	33071732	970	970	970	970	0
324	20240311	143200	33071732	970	970	970	970	0
325	20240311	143100	33071732	970	970	970	970	0
326	20240311	143000	33071732	970	970	970	970	655
327	20240311	142900	32436382	970	970	970	970	0
328	20240311	142800	32436382	970	970	970	970	0
329	20240311	142700	32436382	970	970	970	970	0
330	20240311	142600	32436382	970	970	970	970	0
331	20240311	142500	32436382	970	970	970	970	0
332	20240311	142400	32436382	970	970	970	970	0
333	20240311	142300	32436382	970	970	970	970	180
334	20240311	142200	32261782	972	972	972	972	18
335	20240311	142100	32244286	972	972	972	972	4
336	20240311	142000	32240398	973	973	973	973	0
337	20240311	141900	32240398	973	973	973	973	0
338	20240311	141800	32240398	973	973	973	973	2
339	20240311	141700	32238452	972	972	972	972	0
340	20240311	141600	32238452	972	972	972	972	4
341	20240311	141500	32234564	972	972	972	972	4
342	20240311	141400	32230676	972	972	972	972	4
343	20240311	141300	32226788	972	972	972	972	1004
344	20240311	141200	31250900	972	972	972	972	4
345	20240311	141100	31247012	972	972	972	972	52
346	20240311	141000	31196468	972	972	972	972	0
347	20240311	140900	31196468	972	972	972	972	0
348	20240311	140800	31196468	972	973	973	972	5
349	20240311	140700	31191607	975	975	975	975	0
350	20240311	140600	31191607	975	975	975	975	0
351	20240311	140500	31191607	975	975	975	975	0
352	20240311	140400	31191607	975	975	975	975	0
353	20240311	140300	31191607	975	975	975	975	0
354	20240311	140200	31191607	975	975	975	975	1
355	20240311	140100	31190632	975	975	975	975	0
356	20240311	140000	31190632	975	975	975	975	0
357	20240311	135900	31190632	975	975	975	975	0
358	20240311	135800	31190632	975	975	975	975	0
359	20240311	135700	31190632	975	975	975	975	0
360	20240311	135600	31190632	975	975	975	975	1
361	20240311	135500	31189657	975	975	975	975	0
362	20240311	135400	31189657	975	975	975	975	0
363	20240311	135300	31189657	975	975	975	975	0
364	20240311	135200	31189657	975	975	975	975	1
365	20240311	135100	31188682	975	975	975	975	0
366	20240311	135000	31188682	975	975	975	975	0
367	20240311	134900	31188682	975	975	975	975	0
368	20240311	134800	31188682	975	975	975	975	0
369	20240311	134700	31188682	975	975	975	975	200
370	20240311	134600	30993682	970	970	970	970	549
371	20240311	134500	30461152	970	970	970	970	0
372	20240311	134400	30461152	970	970	970	970	0
373	20240311	134300	30461152	970	970	970	970	0
374	20240311	134200	30461152	970	970	970	970	0
375	20240311	134100	30461152	970	970	970	970	0
376	20240311	134000	30461152	970	970	970	970	145
377	20240311	133900	30320502	970	970	970	970	0
378	20240311	133800	30320502	970	970	970	970	0
379	20240311	133700	30320502	970	970	970	970	0
380	20240311	133600	30320502	970	970	970	970	0
381	20240311	133500	30320502	970	970	970	970	0
382	20240311	133400	30320502	970	970	970	970	0
383	20240311	133300	30320502	970	970	970	970	0
384	20240311	133200	30320502	970	970	970	970	0
385	20240311	133100	30320502	970	970	970	970	0
386	20240311	133000	30320502	970	970	970	970	0
387	20240311	132900	30320502	970	970	970	970	0
388	20240311	132800	30320502	970	970	970	970	0
389	20240311	132700	30320502	970	971	971	970	105
390	20240311	132600	30218553	971	971	971	971	0
391	20240311	132500	30218553	971	971	971	971	0
392	20240311	132400	30218553	971	971	971	971	0
393	20240311	132300	30218553	971	971	971	971	111
394	20240311	132200	30110772	975	975	975	975	0
395	20240311	132100	30110772	975	975	975	975	200
396	20240311	132000	29915772	975	974	975	974	3
397	20240311	131900	29912849	970	970	970	970	0
398	20240311	131800	29912849	970	970	970	970	0
399	20240311	131700	29912849	970	970	970	970	0
400	20240311	131600	29912849	970	970	970	970	0
401	20240311	131500	29912849	970	970	970	970	0
402	20240311	131400	29912849	970	970	970	970	0
403	20240311	131300	29912849	970	970	970	970	0
404	20240311	131200	29912849	970	971	971	970	200
405	20240311	131100	29718816	970	970	970	970	0
406	20240311	131000	29718816	970	970	970	970	0
407	20240311	130900	29718816	970	970	970	970	0
408	20240311	130800	29718816	970	970	970	970	0
409	20240311	130700	29718816	970	970	970	970	0
410	20240311	130600	29718816	970	970	970	970	0
411	20240311	130500	29718816	970	970	970	970	0
412	20240311	130400	29718816	970	970	970	970	0
413	20240311	130300	29718816	970	970	970	970	0
414	20240311	130200	29718816	970	970	970	970	0
415	20240311	130100	29718816	970	971	971	970	720
416	20240311	130000	29019901	971	971	971	971	0
417	20240311	125900	29019901	971	971	971	971	55
418	20240311	125800	28966496	975	975	975	975	0
419	20240311	125700	28966496	975	975	975	975	0
420	20240311	125600	28966496	975	975	975	975	0
421	20240311	125500	28966496	975	975	975	975	1
422	20240311	125400	28965521	971	971	971	971	0
423	20240311	125300	28965521	971	971	971	971	1
424	20240311	125200	28964550	971	971	971	971	0
425	20240311	125100	28964550	971	971	971	971	0
426	20240311	125000	28964550	971	971	971	971	0
427	20240311	124900	28964550	971	971	971	971	0
428	20240311	124800	28964550	971	971	971	971	0
429	20240311	124700	28964550	971	971	971	971	500
430	20240311	124600	28479050	971	971	971	971	0
431	20240311	124500	28479050	971	971	971	971	0
432	20240311	124400	28479050	971	971	971	971	0
433	20240311	124300	28479050	971	971	971	971	0
434	20240311	124200	28479050	971	971	971	971	0
435	20240311	124100	28479050	971	971	971	971	0
436	20240311	124000	28479050	971	971	971	971	0
437	20240311	123900	28479050	971	971	971	971	0
438	20240311	123800	28479050	971	971	971	971	0
439	20240311	123700	28479050	971	971	971	971	0
440	20240311	123600	28479050	971	971	971	971	0
441	20240311	123500	28479050	971	971	971	971	0
442	20240311	123400	28479050	971	971	971	971	0
443	20240311	123300	28479050	971	971	971	971	0
444	20240311	123200	28479050	971	971	971	971	0
445	20240311	123100	28479050	971	971	971	971	0
446	20240311	123000	28479050	971	971	971	971	0
447	20240311	122900	28479050	971	971	971	971	0
448	20240311	122800	28479050	971	971	971	971	0
449	20240311	122700	28479050	971	971	971	971	270
450	20240311	122600	28216880	971	971	971	971	0
451	20240311	122500	28216880	971	971	971	971	0
452	20240311	122400	28216880	971	971	971	971	0
453	20240311	122300	28216880	971	971	971	971	0
454	20240311	122200	28216880	971	971	971	971	0
455	20240311	122100	28216880	971	971	971	971	0
456	20240311	122000	28216880	971	971	971	971	0
457	20240311	121900	28216880	971	971	971	971	0
458	20240311	121800	28216880	971	971	971	971	0
459	20240311	121700	28216880	971	971	971	971	0
460	20240311	121600	28216880	971	971	971	971	0
461	20240311	121500	28216880	971	971	971	971	300
462	20240311	121400	27925580	971	971	971	971	0
463	20240311	121300	27925580	971	971	971	971	0
464	20240311	121200	27925580	971	971	971	971	3000
465	20240311	121100	25012580	971	971	971	971	0
466	20240311	121000	25012580	971	971	971	971	0
467	20240311	120900	25012580	971	970	971	970	1546
468	20240311	120800	23511460	970	970	970	970	0
469	20240311	120700	23511460	970	970	970	970	0
470	20240311	120600	23511460	970	970	970	970	0
471	20240311	120500	23511460	970	970	970	970	0
472	20240311	120400	23511460	970	970	970	970	0
473	20240311	120300	23511460	970	970	970	970	0
474	20240311	120200	23511460	970	970	970	970	0
475	20240311	120100	23511460	970	970	970	970	1
476	20240311	120000	23510490	969	972	972	969	2960
477	20240311	115900	20638681	971	971	971	971	0
478	20240311	115800	20638681	971	971	971	971	0
479	20240311	115700	20638681	971	971	971	971	0
480	20240311	115600	20638681	971	971	971	971	0
481	20240311	115500	20638681	971	973	973	971	300
482	20240311	115400	20347250	972	972	972	972	0
483	20240311	115300	20347250	972	972	972	972	0
484	20240311	115200	20347250	972	972	972	972	0
485	20240311	115100	20347250	972	972	972	972	0
486	20240311	115000	20347250	972	974	974	972	86
487	20240311	114900	20263598	972	972	972	972	0
488	20240311	114800	20263598	972	972	972	972	0
489	20240311	114700	20263598	972	972	972	972	0
490	20240311	114600	20263598	972	972	972	972	0
491	20240311	114500	20263598	972	972	972	972	0
492	20240311	114400	20263598	972	974	974	972	589
493	20240311	114300	19690980	975	975	975	975	0
494	20240311	114200	19690980	975	975	975	975	0
495	20240311	114100	19690980	975	975	975	975	0
496	20240311	114000	19690980	975	975	975	975	0
497	20240311	113900	19690980	975	975	975	975	0
498	20240311	113800	19690980	975	975	975	975	0
499	20240311	113700	19690980	975	975	975	975	0
500	20240311	113600	19690980	975	975	975	975	2
501	20240311	113500	19689030	975	975	975	975	30
502	20240311	113400	19659780	975	975	975	975	0
503	20240311	113300	19659780	975	975	975	975	0
504	20240311	113200	19659780	975	975	975	975	970
505	20240311	113100	18714030	975	975	975	975	1000
506	20240311	113000	17739030	974	974	974	974	1900
507	20240311	112900	15888430	974	974	974	974	0
508	20240311	112800	15888430	974	974	974	974	4
509	20240311	112700	15884534	974	974	974	974	0
510	20240311	112600	15884534	974	974	974	974	0
511	20240311	112500	15884534	974	974	974	974	0
512	20240311	112400	15884534	974	974	974	974	0
513	20240311	112300	15884534	974	974	974	974	0
514	20240311	112200	15884534	974	974	974	974	88
515	20240311	112100	15798822	974	974	974	974	1
516	20240311	112000	15797848	973	973	973	973	0
517	20240311	111900	15797848	973	973	973	973	0
518	20240311	111800	15797848	973	973	973	973	3
519	20240311	111700	15794929	973	973	973	973	0
520	20240311	111600	15794929	973	973	973	973	0
521	20240311	111500	15794929	973	973	973	973	0
522	20240311	111400	15794929	973	973	973	973	1
523	20240311	111300	15793956	973	973	973	973	0
524	20240311	111200	15793956	973	973	973	973	0
525	20240311	111100	15793956	973	973	973	973	4
526	20240311	111000	15790064	974	974	974	974	11
527	20240311	110900	15779350	974	974	974	974	0
528	20240311	110800	15779350	974	974	974	974	5
529	20240311	110700	15774480	974	974	974	974	0
530	20240311	110600	15774480	974	974	974	974	0
531	20240311	110500	15774480	974	974	974	974	0
532	20240311	110400	15774480	974	974	974	974	0
533	20240311	110300	15774480	974	974	974	974	0
534	20240311	110200	15774480	974	974	974	974	0
535	20240311	110100	15774480	974	974	974	974	0
536	20240311	110000	15774480	974	974	974	974	0
537	20240311	105900	15774480	974	974	974	974	0
538	20240311	105800	15774480	974	974	974	974	0
539	20240311	105700	15774480	974	974	974	974	0
540	20240311	105600	15774480	974	974	974	974	0
541	20240311	105500	15774480	974	974	974	974	0
542	20240311	105400	15774480	974	974	974	974	0
543	20240311	105300	15774480	974	974	974	974	0
544	20240311	105200	15774480	974	974	974	974	0
545	20240311	105100	15774480	974	974	974	974	0
546	20240311	105000	15774480	974	974	974	974	0
547	20240311	104900	15774480	974	974	974	974	0
548	20240311	104800	15774480	974	974	974	974	931
549	20240311	104700	14867686	974	974	974	974	145
550	20240311	104600	14726456	973	973	973	973	357
551	20240311	104500	14379095	971	972	972	971	1105
552	20240311	104400	13306136	972	972	972	972	412
553	20240311	104300	12905672	973	973	973	973	0
554	20240311	104200	12905672	973	973	973	973	5
555	20240311	104100	12900807	973	973	973	973	0
556	20240311	104000	12900807	973	973	973	973	0
557	20240311	103900	12900807	973	973	973	973	0
558	20240311	103800	12900807	973	973	973	973	0
559	20240311	103700	12900807	973	973	973	973	0
560	20240311	103600	12900807	973	973	973	973	0
561	20240311	103500	12900807	973	973	973	973	0
562	20240311	103400	12900807	973	973	973	973	0
563	20240311	103300	12900807	973	973	973	973	0
564	20240311	103200	12900807	973	973	973	973	0
565	20240311	103100	12900807	973	973	973	973	0
566	20240311	103000	12900807	973	972	973	972	18
567	20240311	102900	12883298	972	972	972	972	0
568	20240311	102800	12883298	972	972	972	972	0
569	20240311	102700	12883298	972	972	972	972	0
570	20240311	102600	12883298	972	972	972	972	0
571	20240311	102500	12883298	972	972	972	972	0
572	20240311	102400	12883298	972	972	972	972	0
573	20240311	102300	12883298	972	972	972	972	0
574	20240311	102200	12883298	972	973	973	972	446
575	20240311	102100	12449752	974	974	974	974	10
576	20240311	102000	12440012	973	973	973	973	4
577	20240311	101900	12436120	974	974	974	974	10
578	20240311	101800	12426380	974	974	974	974	0
579	20240311	101700	12426380	974	974	974	974	5
580	20240311	101600	12421510	974	974	974	974	0
581	20240311	101500	12421510	974	974	974	974	0
582	20240311	101400	12421510	974	974	974	974	0
583	20240311	101300	12421510	974	974	974	974	0
584	20240311	101200	12421510	974	974	974	974	1
585	20240311	101100	12420536	975	975	975	975	15
586	20240311	101000	12405911	975	975	975	975	0
587	20240311	100900	12405911	975	975	975	975	0
588	20240311	100800	12405911	975	975	975	975	0
589	20240311	100700	12405911	975	975	975	975	0
590	20240311	100600	12405911	975	975	975	975	0
591	20240311	100500	12405911	975	975	975	975	0
592	20240311	100400	12405911	975	975	975	975	0
593	20240311	100300	12405911	975	975	975	975	1100
594	20240311	100200	11333411	973	974	974	973	690
595	20240311	100100	10662032	974	974	974	974	0
596	20240311	100000	10662032	974	974	974	974	420
597	20240311	095900	10252952	974	974	974	974	572
598	20240311	095800	9695824	975	975	975	975	0
599	20240311	095700	9695824	975	975	975	975	0
600	20240311	095600	9695824	975	975	975	975	0
601	20240311	095500	9695824	975	975	975	975	0
602	20240311	095400	9695824	975	975	975	975	0
603	20240311	095300	9695824	975	975	975	975	0
604	20240311	095200	9695824	975	978	978	975	19
605	20240311	095100	9677287	981	981	981	981	0
606	20240311	095000	9677287	981	981	981	981	0
607	20240311	094900	9677287	981	981	981	981	0
608	20240311	094800	9677287	981	981	981	981	0
609	20240311	094700	9677287	981	981	981	981	1
610	20240311	094600	9676306	981	981	981	981	0
611	20240311	094500	9676306	981	981	981	981	1
612	20240311	094400	9675325	981	981	981	981	0
613	20240311	094300	9675325	981	973	981	973	11
614	20240311	094200	9664614	972	972	972	972	0
615	20240311	094100	9664614	972	972	972	972	0
616	20240311	094000	9664614	972	973	973	972	219
617	20240311	093900	9451678	973	981	981	971	3007
618	20240311	093800	6522703	983	983	983	983	0
619	20240311	093700	6522703	983	983	983	983	0
620	20240311	093600	6522703	983	983	983	983	0
621	20240311	093500	6522703	983	983	983	983	104
622	20240311	093400	6420471	983	983	983	983	0
623	20240311	093300	6420471	983	983	983	983	0
624	20240311	093200	6420471	983	983	983	983	0
625	20240311	093100	6420471	983	983	983	983	100
626	20240311	093000	6322171	983	983	983	983	40
627	20240311	092900	6282851	983	983	983	983	70
628	20240311	092800	6214041	981	983	983	981	280
629	20240311	092700	5939221	983	983	983	983	11
630	20240311	092600	5928408	981	981	981	981	558
631	20240311	092500	5381010	981	981	981	981	0
632	20240311	092400	5381010	981	981	981	981	0
633	20240311	092300	5381010	981	981	981	981	8
634	20240311	092200	5373162	982	982	982	982	0
635	20240311	092100	5373162	982	982	982	982	0
636	20240311	092000	5373162	982	984	984	982	40
637	20240311	091900	5333830	984	984	984	984	0
638	20240311	091800	5333830	984	984	984	984	0
639	20240311	091700	5333830	984	984	984	984	0
640	20240311	091600	5333830	984	984	984	984	253
641	20240311	091500	5084878	984	984	984	984	0
642	20240311	091400	5084878	984	986	986	984	11
643	20240311	091300	5074034	986	986	986	986	0
644	20240311	091200	5074034	986	986	986	986	0
645	20240311	091100	5074034	986	986	986	986	0
646	20240311	091000	5074034	986	984	986	984	475
647	20240311	090900	4606540	984	984	984	984	0
648	20240311	090800	4606540	984	984	984	984	0
649	20240311	090700	4606540	984	984	984	984	0
650	20240311	090600	4606540	984	984	984	984	0
651	20240311	090500	4606540	984	984	984	984	0
652	20240311	090400	4606540	984	984	984	984	0
653	20240311	090300	4606540	984	984	990	984	154
654	20240311	090200	4454904	986	987	989	986	3538
655	20240311	090100	964551	989	989	989	989	81
656	20240311	090000	884442	986	986	986	986	897