KissMeData/145270/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	202200	77923966	985	985	985	985	4152
3	20240305	202100	77923966	985	985	985	985	0
4	20240305	202000	77923966	985	985	985	985	0
5	20240305	201900	77923966	985	985	985	985	0
6	20240305	201800	77923966	985	985	985	985	0
7	20240305	201700	77923966	985	985	985	985	0
8	20240305	201600	77923966	985	985	985	985	0
9	20240305	201500	77923966	985	985	985	985	0
10	20240305	201400	77923966	985	985	985	985	0
11	20240305	201300	77923966	985	985	985	985	0
12	20240305	201200	77923966	985	985	985	985	0
13	20240305	201100	77923966	985	985	985	985	0
14	20240305	201000	77923966	985	985	985	985	0
15	20240305	200900	77923966	985	985	985	985	0
16	20240305	200800	77923966	985	985	985	985	0
17	20240305	200700	77923966	985	985	985	985	0
18	20240305	200600	77923966	985	985	985	985	0
19	20240305	200500	77923966	985	985	985	985	0
20	20240305	200400	77923966	985	985	985	985	0
21	20240305	200300	77923966	985	985	985	985	0
22	20240305	200200	77923966	985	985	985	985	0
23	20240305	200100	77923966	985	985	985	985	0
24	20240305	200000	77923966	985	985	985	985	0
25	20240305	195900	77923966	985	985	985	985	0
26	20240305	195800	77923966	985	985	985	985	0
27	20240305	195700	77923966	985	985	985	985	0
28	20240305	195600	77923966	985	985	985	985	0
29	20240305	195500	77923966	985	985	985	985	0
30	20240305	195400	77923966	985	985	985	985	0
31	20240305	195300	77923966	985	985	985	985	0
32	20240305	195200	77923966	985	985	985	985	4152
33	20240305	195100	77923966	985	985	985	985	0
34	20240305	195000	77923966	985	985	985	985	0
35	20240305	194900	77923966	985	985	985	985	0
36	20240305	194800	77923966	985	985	985	985	0
37	20240305	194700	77923966	985	985	985	985	0
38	20240305	194600	77923966	985	985	985	985	0
39	20240305	194500	77923966	985	985	985	985	0
40	20240305	194400	77923966	985	985	985	985	0
41	20240305	194300	77923966	985	985	985	985	0
42	20240305	194200	77923966	985	985	985	985	0
43	20240305	194100	77923966	985	985	985	985	0
44	20240305	194000	77923966	985	985	985	985	0
45	20240305	193900	77923966	985	985	985	985	0
46	20240305	193800	77923966	985	985	985	985	0
47	20240305	193700	77923966	985	985	985	985	0
48	20240305	193600	77923966	985	985	985	985	0
49	20240305	193500	77923966	985	985	985	985	0
50	20240305	193400	77923966	985	985	985	985	0
51	20240305	193300	77923966	985	985	985	985	0
52	20240305	193200	77923966	985	985	985	985	0
53	20240305	193100	77923966	985	985	985	985	0
54	20240305	193000	77923966	985	985	985	985	0
55	20240305	192900	77923966	985	985	985	985	0
56	20240305	192800	77923966	985	985	985	985	0
57	20240305	192700	77923966	985	985	985	985	0
58	20240305	192600	77923966	985	985	985	985	0
59	20240305	192500	77923966	985	985	985	985	0
60	20240305	192400	77923966	985	985	985	985	0
61	20240305	192300	77923966	985	985	985	985	0
62	20240305	192200	77923966	985	985	985	985	4152
63	20240305	192100	77923966	985	985	985	985	0
64	20240305	192000	77923966	985	985	985	985	0
65	20240305	191900	77923966	985	985	985	985	0
66	20240305	191800	77923966	985	985	985	985	0
67	20240305	191700	77923966	985	985	985	985	0
68	20240305	191600	77923966	985	985	985	985	0
69	20240305	191500	77923966	985	985	985	985	0
70	20240305	191400	77923966	985	985	985	985	0
71	20240305	191300	77923966	985	985	985	985	0
72	20240305	191200	77923966	985	985	985	985	0
73	20240305	191100	77923966	985	985	985	985	0
74	20240305	191000	77923966	985	985	985	985	0
75	20240305	190900	77923966	985	985	985	985	0
76	20240305	190800	77923966	985	985	985	985	0
77	20240305	190700	77923966	985	985	985	985	0
78	20240305	190600	77923966	985	985	985	985	0
79	20240305	190500	77923966	985	985	985	985	0
80	20240305	190400	77923966	985	985	985	985	0
81	20240305	190300	77923966	985	985	985	985	0
82	20240305	190200	77923966	985	985	985	985	0
83	20240305	190100	77923966	985	985	985	985	0
84	20240305	190000	77923966	985	985	985	985	0
85	20240305	185900	77923966	985	985	985	985	0
86	20240305	185800	77923966	985	985	985	985	0
87	20240305	185700	77923966	985	985	985	985	0
88	20240305	185600	77923966	985	985	985	985	0
89	20240305	185500	77923966	985	985	985	985	0
90	20240305	185400	77923966	985	985	985	985	0
91	20240305	185300	77923966	985	985	985	985	0
92	20240305	185200	77923966	985	985	985	985	4152
93	20240305	185100	77923966	985	985	985	985	0
94	20240305	185000	77923966	985	985	985	985	0
95	20240305	184900	77923966	985	985	985	985	0
96	20240305	184800	77923966	985	985	985	985	0
97	20240305	184700	77923966	985	985	985	985	0
98	20240305	184600	77923966	985	985	985	985	0
99	20240305	184500	77923966	985	985	985	985	0
100	20240305	184400	77923966	985	985	985	985	0
101	20240305	184300	77923966	985	985	985	985	0
102	20240305	184200	77923966	985	985	985	985	0
103	20240305	184100	77923966	985	985	985	985	0
104	20240305	184000	77923966	985	985	985	985	0
105	20240305	183900	77923966	985	985	985	985	0
106	20240305	183800	77923966	985	985	985	985	0
107	20240305	183700	77923966	985	985	985	985	0
108	20240305	183600	77923966	985	985	985	985	0
109	20240305	183500	77923966	985	985	985	985	0
110	20240305	183400	77923966	985	985	985	985	0
111	20240305	183300	77923966	985	985	985	985	0
112	20240305	183200	77923966	985	985	985	985	0
113	20240305	183100	77923966	985	985	985	985	0
114	20240305	183000	77923966	985	985	985	985	0
115	20240305	182900	77923966	985	985	985	985	0
116	20240305	182800	77923966	985	985	985	985	0
117	20240305	182700	77923966	985	985	985	985	0
118	20240305	182600	77923966	985	985	985	985	0
119	20240305	182500	77923966	985	985	985	985	0
120	20240305	182400	77923966	985	985	985	985	0
121	20240305	182300	77923966	985	985	985	985	0
122	20240305	182200	77923966	985	985	985	985	4152
123	20240305	182100	77923966	985	985	985	985	0
124	20240305	182000	77923966	985	985	985	985	0
125	20240305	181900	77923966	985	985	985	985	0
126	20240305	181800	77923966	985	985	985	985	0
127	20240305	181700	77923966	985	985	985	985	0
128	20240305	181600	77923966	985	985	985	985	0
129	20240305	181500	77923966	985	985	985	985	0
130	20240305	181400	77923966	985	985	985	985	0
131	20240305	181300	77923966	985	985	985	985	0
132	20240305	181200	77923966	985	985	985	985	0
133	20240305	181100	77923966	985	985	985	985	0
134	20240305	181000	77923966	985	985	985	985	0
135	20240305	180900	77923966	985	985	985	985	0
136	20240305	180800	77923966	985	985	985	985	0
137	20240305	180700	77923966	985	985	985	985	0
138	20240305	180600	77923966	985	985	985	985	0
139	20240305	180500	77923966	985	985	985	985	0
140	20240305	180400	77923966	985	985	985	985	0
141	20240305	180300	77923966	985	985	985	985	0
142	20240305	180200	77923966	985	985	985	985	0
143	20240305	180100	77923966	985	985	985	985	0
144	20240305	180000	77923966	985	985	985	985	0
145	20240305	175900	77923966	985	985	985	985	0
146	20240305	175800	77923966	985	985	985	985	0
147	20240305	175700	77923966	985	985	985	985	0
148	20240305	175600	77923966	985	985	985	985	0
149	20240305	175500	77923966	985	985	985	985	0
150	20240305	175400	77923966	985	985	985	985	0
151	20240305	175300	77923966	985	985	985	985	0
152	20240305	175200	77923966	985	985	985	985	4152
153	20240305	175100	77923966	985	985	985	985	0
154	20240305	175000	77923966	985	985	985	985	0
155	20240305	174900	77923966	985	985	985	985	0
156	20240305	174800	77923966	985	985	985	985	0
157	20240305	174700	77923966	985	985	985	985	0
158	20240305	174600	77923966	985	985	985	985	0
159	20240305	174500	77923966	985	985	985	985	0
160	20240305	174400	77923966	985	985	985	985	0
161	20240305	174300	77923966	985	985	985	985	0
162	20240305	174200	77923966	985	985	985	985	0
163	20240305	174100	77923966	985	985	985	985	0
164	20240305	174000	77923966	985	985	985	985	0
165	20240305	173900	77923966	985	985	985	985	0
166	20240305	173800	77923966	985	985	985	985	0
167	20240305	173700	77923966	985	985	985	985	0
168	20240305	173600	77923966	985	985	985	985	0
169	20240305	173500	77923966	985	985	985	985	0
170	20240305	173400	77923966	985	985	985	985	0
171	20240305	173300	77923966	985	985	985	985	0
172	20240305	173200	77923966	985	985	985	985	0
173	20240305	173100	77923966	985	985	985	985	0
174	20240305	173000	77923966	985	985	985	985	0
175	20240305	172900	77923966	985	985	985	985	0
176	20240305	172800	77923966	985	985	985	985	0
177	20240305	172700	77923966	985	985	985	985	0
178	20240305	172600	77923966	985	985	985	985	0
179	20240305	172500	77923966	985	985	985	985	0
180	20240305	172400	77923966	985	985	985	985	0
181	20240305	172300	77923966	985	985	985	985	0
182	20240305	172200	77923966	985	985	985	985	4152
183	20240305	172100	77923966	985	985	985	985	0
184	20240305	172000	77923966	985	985	985	985	0
185	20240305	171900	77923966	985	985	985	985	0
186	20240305	171800	77923966	985	985	985	985	0
187	20240305	171700	77923966	985	985	985	985	0
188	20240305	171600	77923966	985	985	985	985	0
189	20240305	171500	77923966	985	985	985	985	0
190	20240305	171400	77923966	985	985	985	985	0
191	20240305	171300	77923966	985	985	985	985	0
192	20240305	171200	77923966	985	985	985	985	0
193	20240305	171100	77923966	985	985	985	985	0
194	20240305	171000	77923966	985	985	985	985	0
195	20240305	170900	77923966	985	985	985	985	0
196	20240305	170800	77923966	985	985	985	985	0
197	20240305	170700	77923966	985	985	985	985	0
198	20240305	170600	77923966	985	985	985	985	0
199	20240305	170500	77923966	985	985	985	985	0
200	20240305	170400	77923966	985	985	985	985	0
201	20240305	170300	77923966	985	985	985	985	0
202	20240305	170200	77923966	985	985	985	985	0
203	20240305	170100	77923966	985	985	985	985	0
204	20240305	170000	77923966	985	985	985	985	0
205	20240305	165900	77923966	985	985	985	985	0
206	20240305	165800	77923966	985	985	985	985	0
207	20240305	165700	77923966	985	985	985	985	0
208	20240305	165600	77923966	985	985	985	985	0
209	20240305	165500	77923966	985	985	985	985	0
210	20240305	165400	77923966	985	985	985	985	0
211	20240305	165300	77923966	985	985	985	985	0
212	20240305	165200	77923966	985	985	985	985	4152
213	20240305	165100	77923966	985	985	985	985	0
214	20240305	165000	77923966	985	985	985	985	0
215	20240305	164900	77923966	985	985	985	985	0
216	20240305	164800	77923966	985	985	985	985	0
217	20240305	164700	77923966	985	985	985	985	0
218	20240305	164600	77923966	985	985	985	985	0
219	20240305	164500	77923966	985	985	985	985	0
220	20240305	164400	77923966	985	985	985	985	0
221	20240305	164300	77923966	985	985	985	985	0
222	20240305	164200	77923966	985	985	985	985	0
223	20240305	164100	77923966	985	985	985	985	0
224	20240305	164000	77923966	985	985	985	985	0
225	20240305	163900	77923966	985	985	985	985	0
226	20240305	163800	77923966	985	985	985	985	0
227	20240305	163700	77923966	985	985	985	985	0
228	20240305	163600	77923966	985	985	985	985	0
229	20240305	163500	77923966	985	985	985	985	0
230	20240305	163400	77923966	985	985	985	985	0
231	20240305	163300	77923966	985	985	985	985	0
232	20240305	163200	77923966	985	985	985	985	0
233	20240305	163100	77923966	985	985	985	985	0
234	20240305	163000	77923966	985	985	985	985	0
235	20240305	162900	77923966	985	985	985	985	0
236	20240305	162800	77923966	985	985	985	985	0
237	20240305	162700	77923966	985	985	985	985	0
238	20240305	162600	77923966	985	985	985	985	0
239	20240305	162500	77923966	985	985	985	985	0
240	20240305	162400	77923966	985	985	985	985	0
241	20240305	162300	77923966	985	985	985	985	0
242	20240305	162200	77923966	985	985	985	985	4152
243	20240305	162100	77923966	985	985	985	985	0
244	20240305	162000	77923966	985	985	985	985	0
245	20240305	161900	77923966	985	985	985	985	0
246	20240305	161800	77923966	985	985	985	985	0
247	20240305	161700	77923966	985	985	985	985	0
248	20240305	161600	77923966	985	985	985	985	0
249	20240305	161500	77923966	985	985	985	985	0
250	20240305	161400	77923966	985	985	985	985	0
251	20240305	161300	77923966	985	985	985	985	0
252	20240305	161200	77923966	985	985	985	985	0
253	20240305	161100	77923966	985	985	985	985	0
254	20240305	161000	77923966	985	985	985	985	0
255	20240305	160900	77923966	985	985	985	985	0
256	20240305	160800	77923966	985	985	985	985	0
257	20240305	160700	77923966	985	985	985	985	0
258	20240305	160600	77923966	985	985	985	985	0
259	20240305	160500	77923966	985	985	985	985	0
260	20240305	160400	77923966	985	985	985	985	0
261	20240305	160300	77923966	985	985	985	985	0
262	20240305	160200	77923966	985	985	985	985	0
263	20240305	160100	77923966	985	985	985	985	0
264	20240305	160000	77923966	985	985	985	985	0
265	20240305	155900	77923966	985	985	985	985	0
266	20240305	155800	77923966	985	985	985	985	0
267	20240305	155700	77923966	985	985	985	985	0
268	20240305	155600	77923966	985	985	985	985	0
269	20240305	155500	77923966	985	985	985	985	0
270	20240305	155400	77923966	985	985	985	985	0
271	20240305	155300	77923966	985	985	985	985	0
272	20240305	155200	77923966	985	985	985	985	4152
273	20240305	155100	77923966	985	985	985	985	0
274	20240305	155000	77923966	985	985	985	985	0
275	20240305	154900	77923966	985	985	985	985	0
276	20240305	154800	77923966	985	985	985	985	0
277	20240305	154700	77923966	985	985	985	985	0
278	20240305	154600	77923966	985	985	985	985	0
279	20240305	154500	77923966	985	985	985	985	0
280	20240305	154400	77923966	985	985	985	985	0
281	20240305	154300	77923966	985	985	985	985	0
282	20240305	154200	77923966	985	985	985	985	0
283	20240305	154100	77923966	985	985	985	985	0
284	20240305	154000	77923966	985	985	985	985	0
285	20240305	153900	77923966	985	985	985	985	0
286	20240305	153800	77923966	985	985	985	985	0
287	20240305	153700	77923966	985	985	985	985	0
288	20240305	153600	77923966	985	985	985	985	0
289	20240305	153500	77923966	985	985	985	985	0
290	20240305	153400	77923966	985	985	985	985	0
291	20240305	153300	77923966	985	985	985	985	0
292	20240305	153200	77923966	985	985	985	985	0
293	20240305	153100	77923966	985	985	985	985	0
294	20240305	153000	77923966	985	985	985	985	4152
295	20240305	152900	73834246	984	984	984	984	0
296	20240305	152800	73834246	984	984	984	984	0
297	20240305	152700	73834246	984	984	984	984	0
298	20240305	152600	73834246	984	984	984	984	0
299	20240305	152500	73834246	984	984	984	984	0
300	20240305	152400	73834246	984	984	984	984	0
301	20240305	152300	73834246	984	984	984	984	0
302	20240305	152200	73834246	984	984	984	984	0
303	20240305	152100	73834246	984	984	984	984	0
304	20240305	152000	73834246	984	984	984	984	0
305	20240305	151900	73834246	984	984	984	984	0
306	20240305	151800	73834246	984	984	984	984	7
307	20240305	151700	73827358	984	984	984	984	0
308	20240305	151600	73827358	984	984	984	984	90
309	20240305	151500	73738798	984	984	984	984	98
310	20240305	151400	73642366	985	985	985	985	7
311	20240305	151300	73635471	985	985	985	985	1
312	20240305	151200	73634486	985	985	985	985	102
313	20240305	151100	73534016	984	984	984	984	308
314	20240305	151000	73230944	984	984	984	984	320
315	20240305	150900	72916064	984	984	984	984	0
316	20240305	150800	72916064	984	983	984	983	1840
317	20240305	150700	71107343	983	983	983	983	0
318	20240305	150600	71107343	983	983	983	983	0
319	20240305	150500	71107343	983	983	983	983	0
320	20240305	150400	71107343	983	983	983	983	2
321	20240305	150300	71105377	983	983	983	983	3
322	20240305	150200	71102428	981	981	981	981	0
323	20240305	150100	71102428	981	981	981	981	80
324	20240305	150000	71023948	983	981	983	980	5590
325	20240305	145900	65540228	982	982	982	982	12
326	20240305	145800	65528444	982	982	982	982	0
327	20240305	145700	65528444	982	982	982	982	6
328	20240305	145600	65522552	982	982	982	982	0
329	20240305	145500	65522552	982	982	982	982	0
330	20240305	145400	65522552	982	982	982	982	0
331	20240305	145300	65522552	982	982	982	982	0
332	20240305	145200	65522552	982	982	982	982	0
333	20240305	145100	65522552	982	982	982	982	3
334	20240305	145000	65519606	980	980	980	980	0
335	20240305	144900	65519606	980	981	981	980	11128
336	20240305	144800	54612776	982	982	982	982	24
337	20240305	144700	54589208	982	982	982	982	24
338	20240305	144600	54565640	982	982	982	982	7
339	20240305	144500	54558766	983	983	983	983	422
340	20240305	144400	54143940	982	982	982	982	1800
341	20240305	144300	52376340	982	983	983	982	203
342	20240305	144200	52176991	983	983	983	983	333
343	20240305	144100	51849652	983	983	983	983	0
344	20240305	144000	51849652	983	983	983	983	693
345	20240305	143900	51168433	983	983	983	983	0
346	20240305	143800	51168433	983	983	983	983	0
347	20240305	143700	51168433	983	983	983	983	0
348	20240305	143600	51168433	983	983	983	983	0
349	20240305	143500	51168433	983	983	983	983	0
350	20240305	143400	51168433	983	983	983	983	1
351	20240305	143300	51167450	983	983	983	983	2400
352	20240305	143200	48808250	983	983	983	983	0
353	20240305	143100	48808250	983	983	983	983	3017
354	20240305	143000	45842539	983	983	983	983	3
355	20240305	142900	45839590	983	983	983	983	413
356	20240305	142800	45433611	983	983	983	983	0
357	20240305	142700	45433611	983	983	983	983	0
358	20240305	142600	45433611	983	983	983	983	0
359	20240305	142500	45433611	983	983	983	983	9
360	20240305	142400	45424764	983	983	983	983	4
361	20240305	142300	45420832	982	982	982	982	0
362	20240305	142200	45420832	982	982	982	982	0
363	20240305	142100	45420832	982	982	982	982	828
364	20240305	142000	44607736	983	983	983	983	100
365	20240305	141900	44509436	983	983	983	983	0
366	20240305	141800	44509436	983	983	983	983	150
367	20240305	141700	44361986	983	983	983	983	18
368	20240305	141600	44344292	983	983	983	983	0
369	20240305	141500	44344292	983	983	983	983	15
370	20240305	141400	44329547	983	983	983	983	0
371	20240305	141300	44329547	983	983	983	983	0
372	20240305	141200	44329547	983	983	983	983	3
373	20240305	141100	44326598	983	983	983	983	0
374	20240305	141000	44326598	983	983	983	983	10
375	20240305	140900	44316768	983	983	983	983	1
376	20240305	140800	44315785	983	983	983	983	0
377	20240305	140700	44315785	983	983	983	983	3
378	20240305	140600	44312836	983	983	983	983	0
379	20240305	140500	44312836	983	983	983	983	0
380	20240305	140400	44312836	983	983	983	983	0
381	20240305	140300	44312836	983	985	985	983	2285
382	20240305	140200	42066339	984	984	984	984	0
383	20240305	140100	42066339	984	984	984	984	1210
384	20240305	140000	40875699	985	985	985	985	0
385	20240305	135900	40875699	985	985	985	985	0
386	20240305	135800	40875699	985	985	985	985	1
387	20240305	135700	40874714	984	984	984	984	0
388	20240305	135600	40874714	984	984	984	984	0
389	20240305	135500	40874714	984	984	984	984	0
390	20240305	135400	40874714	984	984	984	984	196
391	20240305	135300	40681850	984	984	984	984	0
392	20240305	135200	40681850	984	984	984	984	1000
393	20240305	135100	39697850	984	985	985	984	104
394	20240305	135000	39595513	985	985	985	985	1
395	20240305	134900	39594528	984	984	984	984	400
396	20240305	134800	39200928	985	985	985	985	0
397	20240305	134700	39200928	985	985	985	985	0
398	20240305	134600	39200928	985	985	985	985	0
399	20240305	134500	39200928	985	985	985	985	0
400	20240305	134400	39200928	985	985	985	985	0
401	20240305	134300	39200928	985	985	985	985	0
402	20240305	134200	39200928	985	985	985	985	0
403	20240305	134100	39200928	985	985	985	985	200
404	20240305	134000	39003928	985	985	985	985	0
405	20240305	133900	39003928	985	985	985	985	0
406	20240305	133800	39003928	985	985	985	985	0
407	20240305	133700	39003928	985	985	985	985	1
408	20240305	133600	39002943	985	985	985	985	1015
409	20240305	133500	38003168	985	985	985	985	0
410	20240305	133400	38003168	985	985	985	985	0
411	20240305	133300	38003168	985	985	985	985	0
412	20240305	133200	38003168	985	985	985	985	0
413	20240305	133100	38003168	985	985	985	985	0
414	20240305	133000	38003168	985	985	985	985	65
415	20240305	132900	37939143	985	985	985	985	0
416	20240305	132800	37939143	985	985	985	985	0
417	20240305	132700	37939143	985	985	985	985	101
418	20240305	132600	37839658	985	985	985	985	0
419	20240305	132500	37839658	985	985	985	985	0
420	20240305	132400	37839658	985	985	985	985	0
421	20240305	132300	37839658	985	985	985	985	0
422	20240305	132200	37839658	985	985	985	985	0
423	20240305	132100	37839658	985	985	985	985	0
424	20240305	132000	37839658	985	984	985	984	411
425	20240305	131900	37435223	985	985	985	985	0
426	20240305	131800	37435223	985	985	985	985	0
427	20240305	131700	37435223	985	985	985	985	0
428	20240305	131600	37435223	985	985	985	985	0
429	20240305	131500	37435223	985	985	985	985	0
430	20240305	131400	37435223	985	985	985	985	31
431	20240305	131300	37404688	985	985	985	985	5
432	20240305	131200	37399763	985	985	985	985	4
433	20240305	131100	37395823	984	984	984	984	0
434	20240305	131000	37395823	984	984	984	984	0
435	20240305	130900	37395823	984	984	984	984	954
436	20240305	130800	36457087	984	984	984	984	41
437	20240305	130700	36416743	984	984	984	984	4
438	20240305	130600	36412807	984	984	984	984	0
439	20240305	130500	36412807	984	984	984	984	0
440	20240305	130400	36412807	984	984	984	984	0
441	20240305	130300	36412807	984	984	984	984	0
442	20240305	130200	36412807	984	984	984	984	0
443	20240305	130100	36412807	984	984	984	984	10
444	20240305	130000	36402967	984	984	984	984	1
445	20240305	125900	36401983	985	985	985	985	0
446	20240305	125800	36401983	985	985	985	985	0
447	20240305	125700	36401983	985	985	985	985	0
448	20240305	125600	36401983	985	985	985	985	0
449	20240305	125500	36401983	985	985	985	985	0
450	20240305	125400	36401983	985	985	985	985	0
451	20240305	125300	36401983	985	985	985	985	0
452	20240305	125200	36401983	985	985	985	985	0
453	20240305	125100	36401983	985	985	985	985	0
454	20240305	125000	36401983	985	985	985	985	0
455	20240305	124900	36401983	985	985	985	985	0
456	20240305	124800	36401983	985	985	985	985	13
457	20240305	124700	36389178	982	982	982	982	21
458	20240305	124600	36368556	982	984	984	982	7258
459	20240305	124500	29237705	984	984	984	984	0
460	20240305	124400	29237705	984	984	984	984	0
461	20240305	124300	29237705	984	984	984	984	0
462	20240305	124200	29237705	984	984	984	984	0
463	20240305	124100	29237705	984	984	984	984	0
464	20240305	124000	29237705	984	984	984	984	0
465	20240305	123900	29237705	984	984	984	984	0
466	20240305	123800	29237705	984	984	984	984	0
467	20240305	123700	29237705	984	984	984	984	0
468	20240305	123600	29237705	984	984	984	984	0
469	20240305	123500	29237705	984	984	984	984	0
470	20240305	123400	29237705	984	984	984	984	0
471	20240305	123300	29237705	984	984	984	984	0
472	20240305	123200	29237705	984	984	984	984	0
473	20240305	123100	29237705	984	984	984	984	0
474	20240305	123000	29237705	984	984	984	984	0
475	20240305	122900	29237705	984	984	984	984	16
476	20240305	122800	29221961	985	985	985	985	942
477	20240305	122700	28294091	985	985	985	985	0
478	20240305	122600	28294091	985	985	985	985	0
479	20240305	122500	28294091	985	985	985	985	6
480	20240305	122400	28288181	985	985	985	985	0
481	20240305	122300	28288181	985	985	985	985	50
482	20240305	122200	28238931	985	985	985	985	0
483	20240305	122100	28238931	985	985	985	985	0
484	20240305	122000	28238931	985	985	985	985	0
485	20240305	121900	28238931	985	985	985	985	1
486	20240305	121800	28237946	984	984	984	984	0
487	20240305	121700	28237946	984	984	984	984	0
488	20240305	121600	28237946	984	984	984	984	0
489	20240305	121500	28237946	984	984	984	984	1000
490	20240305	121400	27253946	984	984	984	984	0
491	20240305	121300	27253946	984	984	984	984	0
492	20240305	121200	27253946	984	984	984	984	0
493	20240305	121100	27253946	984	984	984	984	3
494	20240305	121000	27250994	985	985	985	985	200
495	20240305	120900	27053994	985	985	985	985	0
496	20240305	120800	27053994	985	985	985	985	0
497	20240305	120700	27053994	985	985	985	985	4
498	20240305	120600	27050054	985	985	985	985	0
499	20240305	120500	27050054	985	985	985	985	11
500	20240305	120400	27039219	985	985	985	985	0
501	20240305	120300	27039219	985	984	985	984	5000
502	20240305	120200	22115204	984	984	984	984	0
503	20240305	120100	22115204	984	984	984	984	0
504	20240305	120000	22115204	984	984	984	984	0
505	20240305	115900	22115204	984	984	984	984	0
506	20240305	115800	22115204	984	984	984	984	0
507	20240305	115700	22115204	984	984	984	984	0
508	20240305	115600	22115204	984	984	984	984	1
509	20240305	115500	22114220	984	984	984	984	0
510	20240305	115400	22114220	984	984	984	984	0
511	20240305	115300	22114220	984	984	984	984	0
512	20240305	115200	22114220	984	984	984	984	0
513	20240305	115100	22114220	984	984	984	984	100
514	20240305	115000	22015820	984	984	984	984	30
515	20240305	114900	21986300	984	984	984	984	0
516	20240305	114800	21986300	984	984	984	984	0
517	20240305	114700	21986300	984	984	984	984	0
518	20240305	114600	21986300	984	984	984	984	1
519	20240305	114500	21985316	984	984	984	984	0
520	20240305	114400	21985316	984	984	984	984	0
521	20240305	114300	21985316	984	984	984	984	0
522	20240305	114200	21985316	984	984	984	984	0
523	20240305	114100	21985316	984	984	984	984	0
524	20240305	114000	21985316	984	984	984	984	0
525	20240305	113900	21985316	984	984	984	984	0
526	20240305	113800	21985316	984	984	984	984	111
527	20240305	113700	21876092	984	984	984	984	0
528	20240305	113600	21876092	984	984	984	984	443
529	20240305	113500	21440180	985	985	985	985	1
530	20240305	113400	21439195	985	985	985	985	0
531	20240305	113300	21439195	985	985	985	985	185
532	20240305	113200	21256970	985	985	985	985	1
533	20240305	113100	21255985	985	985	985	985	2
534	20240305	113000	21254015	985	985	985	985	0
535	20240305	112900	21254015	985	985	985	985	0
536	20240305	112800	21254015	985	985	985	985	0
537	20240305	112700	21254015	985	985	985	985	0
538	20240305	112600	21254015	985	985	985	985	62
539	20240305	112500	21192945	985	985	985	985	0
540	20240305	112400	21192945	985	985	985	985	0
541	20240305	112300	21192945	985	985	985	985	0
542	20240305	112200	21192945	985	985	985	985	0
543	20240305	112100	21192945	985	985	985	985	1
544	20240305	112000	21191960	984	984	984	984	3
545	20240305	111900	21189008	985	985	985	985	2
546	20240305	111800	21187038	985	985	985	985	0
547	20240305	111700	21187038	985	985	985	985	0
548	20240305	111600	21187038	985	985	985	985	0
549	20240305	111500	21187038	985	985	985	985	0
550	20240305	111400	21187038	985	985	985	985	2
551	20240305	111300	21185068	985	985	985	985	0
552	20240305	111200	21185068	985	985	985	985	0
553	20240305	111100	21185068	985	985	985	985	0
554	20240305	111000	21185068	985	985	985	985	1
555	20240305	110900	21184083	984	984	984	984	0
556	20240305	110800	21184083	984	984	984	984	20
557	20240305	110700	21164403	984	984	984	984	0
558	20240305	110600	21164403	984	984	984	984	0
559	20240305	110500	21164403	984	984	984	984	0
560	20240305	110400	21164403	984	984	984	984	0
561	20240305	110300	21164403	984	984	984	984	0
562	20240305	110200	21164403	984	984	984	984	214
563	20240305	110100	20953827	983	983	983	983	0
564	20240305	110000	20953827	983	983	983	983	0
565	20240305	105900	20953827	983	983	983	983	0
566	20240305	105800	20953827	983	983	983	983	0
567	20240305	105700	20953827	983	983	983	983	0
568	20240305	105600	20953827	983	983	983	983	154
569	20240305	105500	20802445	983	983	983	983	267
570	20240305	105400	20539984	984	985	985	984	798
571	20240305	105300	19754750	985	985	985	985	546
572	20240305	105200	19216940	985	985	985	985	3
573	20240305	105100	19213985	984	984	984	984	0
574	20240305	105000	19213985	984	984	984	984	0
575	20240305	104900	19213985	984	984	984	984	0
576	20240305	104800	19213985	984	984	984	984	200
577	20240305	104700	19017185	984	984	984	984	20
578	20240305	104600	18997505	985	985	985	985	0
579	20240305	104500	18997505	985	985	985	985	5
580	20240305	104400	18992580	985	985	985	985	0
581	20240305	104300	18992580	985	985	985	985	0
582	20240305	104200	18992580	985	985	985	985	1016
583	20240305	104100	17991820	984	984	984	984	0
584	20240305	104000	17991820	984	984	984	984	0
585	20240305	103900	17991820	984	984	984	984	1
586	20240305	103800	17990836	985	985	985	985	100
587	20240305	103700	17892336	985	985	985	985	0
588	20240305	103600	17892336	985	985	985	985	0
589	20240305	103500	17892336	985	985	985	985	0
590	20240305	103400	17892336	985	985	985	985	0
591	20240305	103300	17892336	985	985	985	985	0
592	20240305	103200	17892336	985	985	985	985	2346
593	20240305	103100	15581526	985	984	985	984	2000
594	20240305	103000	13611611	984	984	984	984	0
595	20240305	102900	13611611	984	984	984	984	0
596	20240305	102800	13611611	984	984	984	984	0
597	20240305	102700	13611611	984	984	984	984	0
598	20240305	102600	13611611	984	984	984	984	15
599	20240305	102500	13596851	984	984	984	984	1106
600	20240305	102400	12508547	984	984	984	984	500
601	20240305	102300	12016547	984	984	984	984	22
602	20240305	102200	11994899	983	983	983	983	0
603	20240305	102100	11994899	983	983	983	983	0
604	20240305	102000	11994899	983	982	983	982	1973
605	20240305	101900	10055925	983	983	983	983	0
606	20240305	101800	10055925	983	983	983	983	0
607	20240305	101700	10055925	983	983	983	983	0
608	20240305	101600	10055925	983	983	983	983	0
609	20240305	101500	10055925	983	983	983	983	0
610	20240305	101400	10055925	983	983	983	983	0
611	20240305	101300	10055925	983	983	983	983	0
612	20240305	101200	10055925	983	983	983	983	1
613	20240305	101100	10054942	982	982	982	982	0
614	20240305	101000	10054942	982	982	982	982	0
615	20240305	100900	10054942	982	982	982	982	0
616	20240305	100800	10054942	982	982	982	982	70
617	20240305	100700	9986202	982	982	982	982	0
618	20240305	100600	9986202	982	982	982	982	4995
619	20240305	100500	5081112	982	982	982	982	0
620	20240305	100400	5081112	982	982	982	982	0
621	20240305	100300	5081112	982	982	982	982	0
622	20240305	100200	5081112	982	982	982	982	0
623	20240305	100100	5081112	982	982	982	982	0
624	20240305	100000	5081112	982	982	982	982	50
625	20240305	095900	5032012	982	982	982	982	9
626	20240305	095800	5023174	982	982	982	982	0
627	20240305	095700	5023174	982	982	982	982	0
628	20240305	095600	5023174	982	981	982	981	101
629	20240305	095500	4924092	982	982	982	982	0
630	20240305	095400	4924092	982	982	982	982	0
631	20240305	095300	4924092	982	982	982	982	0
632	20240305	095200	4924092	982	982	982	982	0
633	20240305	095100	4924092	982	982	982	982	1
634	20240305	095000	4923110	982	982	982	982	0
635	20240305	094900	4923110	982	982	982	982	0
636	20240305	094800	4923110	982	982	982	982	0
637	20240305	094700	4923110	982	982	982	982	0
638	20240305	094600	4923110	982	982	982	982	0
639	20240305	094500	4923110	982	982	982	982	8
640	20240305	094400	4915254	981	981	981	981	0
641	20240305	094300	4915254	981	981	981	981	0
642	20240305	094200	4915254	981	981	981	981	0
643	20240305	094100	4915254	981	981	981	981	0
644	20240305	094000	4915254	981	981	981	981	62
645	20240305	093900	4854432	981	981	981	981	3
646	20240305	093800	4851489	981	981	981	981	25
647	20240305	093700	4826964	981	981	981	981	0
648	20240305	093600	4826964	981	981	981	981	10
649	20240305	093500	4817154	982	982	982	982	0
650	20240305	093400	4817154	982	982	982	982	0
651	20240305	093300	4817154	982	982	982	982	3
652	20240305	093200	4814208	982	980	982	980	210
653	20240305	093100	4608207	981	981	981	981	18
654	20240305	093000	4590549	981	981	981	981	203
655	20240305	092900	4391406	981	981	981	981	0
656	20240305	092800	4391406	981	981	981	981	0
657	20240305	092700	4391406	981	981	981	981	1979
658	20240305	092600	2450007	982	982	982	982	10
659	20240305	092500	2440187	982	982	982	982	10
660	20240305	092400	2430367	982	982	982	982	1
661	20240305	092300	2429385	982	982	982	982	1
662	20240305	092200	2428403	982	982	982	982	6
663	20240305	092100	2422511	982	982	982	982	2
664	20240305	092000	2420547	981	981	981	981	512
665	20240305	091900	1918275	982	982	982	982	4
666	20240305	091800	1914347	981	981	981	981	0
667	20240305	091700	1914347	981	981	981	981	12
668	20240305	091600	1902575	982	982	982	982	0
669	20240305	091500	1902575	982	982	982	982	0
670	20240305	091400	1902575	982	982	982	982	0
671	20240305	091300	1902575	982	982	982	982	3
672	20240305	091200	1899629	982	982	982	982	2
673	20240305	091100	1897665	982	982	982	982	6
674	20240305	091000	1891773	982	982	982	982	0
675	20240305	090900	1891773	982	982	982	982	1
676	20240305	090800	1890791	983	983	983	983	0
677	20240305	090700	1890791	983	983	983	983	441
678	20240305	090600	1457288	983	983	983	983	0
679	20240305	090500	1457288	983	983	983	983	0
680	20240305	090400	1457288	983	983	983	983	1
681	20240305	090300	1456305	983	983	985	983	104
682	20240305	090200	1354063	979	979	979	979	635
683	20240305	090100	732398	976	976	976	976	291
684	20240305	090000	448382	979	979	979	979	458