KissMeData/225430/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	204100	54134357	970	970	970	970	380
3	20240304	204000	54134357	970	970	970	970	0
4	20240304	203900	54134357	970	970	970	970	0
5	20240304	203800	54134357	970	970	970	970	0
6	20240304	203700	54134357	970	970	970	970	0
7	20240304	203600	54134357	970	970	970	970	0
8	20240304	203500	54134357	970	970	970	970	0
9	20240304	203400	54134357	970	970	970	970	0
10	20240304	203300	54134357	970	970	970	970	0
11	20240304	203200	54134357	970	970	970	970	0
12	20240304	203100	54134357	970	970	970	970	0
13	20240304	203000	54134357	970	970	970	970	0
14	20240304	202900	54134357	970	970	970	970	0
15	20240304	202800	54134357	970	970	970	970	0
16	20240304	202700	54134357	970	970	970	970	0
17	20240304	202600	54134357	970	970	970	970	0
18	20240304	202500	54134357	970	970	970	970	0
19	20240304	202400	54134357	970	970	970	970	0
20	20240304	202300	54134357	970	970	970	970	0
21	20240304	202200	54134357	970	970	970	970	0
22	20240304	202100	54134357	970	970	970	970	0
23	20240304	202000	54134357	970	970	970	970	0
24	20240304	201900	54134357	970	970	970	970	0
25	20240304	201800	54134357	970	970	970	970	0
26	20240304	201700	54134357	970	970	970	970	0
27	20240304	201600	54134357	970	970	970	970	0
28	20240304	201500	54134357	970	970	970	970	0
29	20240304	201400	54134357	970	970	970	970	0
30	20240304	201300	54134357	970	970	970	970	0
31	20240304	201200	54134357	970	970	970	970	0
32	20240304	201100	54134357	970	970	970	970	380
33	20240304	201000	54134357	970	970	970	970	0
34	20240304	200900	54134357	970	970	970	970	0
35	20240304	200800	54134357	970	970	970	970	0
36	20240304	200700	54134357	970	970	970	970	0
37	20240304	200600	54134357	970	970	970	970	0
38	20240304	200500	54134357	970	970	970	970	0
39	20240304	200400	54134357	970	970	970	970	0
40	20240304	200300	54134357	970	970	970	970	0
41	20240304	200200	54134357	970	970	970	970	0
42	20240304	200100	54134357	970	970	970	970	0
43	20240304	200000	54134357	970	970	970	970	0
44	20240304	195900	54134357	970	970	970	970	0
45	20240304	195800	54134357	970	970	970	970	0
46	20240304	195700	54134357	970	970	970	970	0
47	20240304	195600	54134357	970	970	970	970	0
48	20240304	195500	54134357	970	970	970	970	0
49	20240304	195400	54134357	970	970	970	970	0
50	20240304	195300	54134357	970	970	970	970	0
51	20240304	195200	54134357	970	970	970	970	0
52	20240304	195100	54134357	970	970	970	970	0
53	20240304	195000	54134357	970	970	970	970	0
54	20240304	194900	54134357	970	970	970	970	0
55	20240304	194800	54134357	970	970	970	970	0
56	20240304	194700	54134357	970	970	970	970	0
57	20240304	194600	54134357	970	970	970	970	0
58	20240304	194500	54134357	970	970	970	970	0
59	20240304	194400	54134357	970	970	970	970	0
60	20240304	194300	54134357	970	970	970	970	0
61	20240304	194200	54134357	970	970	970	970	0
62	20240304	194100	54134357	970	970	970	970	380
63	20240304	194000	54134357	970	970	970	970	0
64	20240304	193900	54134357	970	970	970	970	0
65	20240304	193800	54134357	970	970	970	970	0
66	20240304	193700	54134357	970	970	970	970	0
67	20240304	193600	54134357	970	970	970	970	0
68	20240304	193500	54134357	970	970	970	970	0
69	20240304	193400	54134357	970	970	970	970	0
70	20240304	193300	54134357	970	970	970	970	0
71	20240304	193200	54134357	970	970	970	970	0
72	20240304	193100	54134357	970	970	970	970	0
73	20240304	193000	54134357	970	970	970	970	0
74	20240304	192900	54134357	970	970	970	970	0
75	20240304	192800	54134357	970	970	970	970	0
76	20240304	192700	54134357	970	970	970	970	0
77	20240304	192600	54134357	970	970	970	970	0
78	20240304	192500	54134357	970	970	970	970	0
79	20240304	192400	54134357	970	970	970	970	0
80	20240304	192300	54134357	970	970	970	970	0
81	20240304	192200	54134357	970	970	970	970	0
82	20240304	192100	54134357	970	970	970	970	0
83	20240304	192000	54134357	970	970	970	970	0
84	20240304	191900	54134357	970	970	970	970	0
85	20240304	191800	54134357	970	970	970	970	0
86	20240304	191700	54134357	970	970	970	970	0
87	20240304	191600	54134357	970	970	970	970	0
88	20240304	191500	54134357	970	970	970	970	0
89	20240304	191400	54134357	970	970	970	970	0
90	20240304	191300	54134357	970	970	970	970	0
91	20240304	191200	54134357	970	970	970	970	0
92	20240304	191100	54134357	970	970	970	970	380
93	20240304	191000	54134357	970	970	970	970	0
94	20240304	190900	54134357	970	970	970	970	0
95	20240304	190800	54134357	970	970	970	970	0
96	20240304	190700	54134357	970	970	970	970	0
97	20240304	190600	54134357	970	970	970	970	0
98	20240304	190500	54134357	970	970	970	970	0
99	20240304	190400	54134357	970	970	970	970	0
100	20240304	190300	54134357	970	970	970	970	0
101	20240304	190200	54134357	970	970	970	970	0
102	20240304	190100	54134357	970	970	970	970	0
103	20240304	190000	54134357	970	970	970	970	0
104	20240304	185900	54134357	970	970	970	970	0
105	20240304	185800	54134357	970	970	970	970	0
106	20240304	185700	54134357	970	970	970	970	0
107	20240304	185600	54134357	970	970	970	970	0
108	20240304	185500	54134357	970	970	970	970	0
109	20240304	185400	54134357	970	970	970	970	0
110	20240304	185300	54134357	970	970	970	970	0
111	20240304	185200	54134357	970	970	970	970	0
112	20240304	185100	54134357	970	970	970	970	0
113	20240304	185000	54134357	970	970	970	970	0
114	20240304	184900	54134357	970	970	970	970	0
115	20240304	184800	54134357	970	970	970	970	0
116	20240304	184700	54134357	970	970	970	970	0
117	20240304	184600	54134357	970	970	970	970	0
118	20240304	184500	54134357	970	970	970	970	0
119	20240304	184400	54134357	970	970	970	970	0
120	20240304	184300	54134357	970	970	970	970	0
121	20240304	184200	54134357	970	970	970	970	0
122	20240304	184100	54134357	970	970	970	970	380
123	20240304	184000	54134357	970	970	970	970	0
124	20240304	183900	54134357	970	970	970	970	0
125	20240304	183800	54134357	970	970	970	970	0
126	20240304	183700	54134357	970	970	970	970	0
127	20240304	183600	54134357	970	970	970	970	0
128	20240304	183500	54134357	970	970	970	970	0
129	20240304	183400	54134357	970	970	970	970	0
130	20240304	183300	54134357	970	970	970	970	0
131	20240304	183200	54134357	970	970	970	970	0
132	20240304	183100	54134357	970	970	970	970	0
133	20240304	183000	54134357	970	970	970	970	0
134	20240304	182900	54134357	970	970	970	970	0
135	20240304	182800	54134357	970	970	970	970	0
136	20240304	182700	54134357	970	970	970	970	0
137	20240304	182600	54134357	970	970	970	970	0
138	20240304	182500	54134357	970	970	970	970	0
139	20240304	182400	54134357	970	970	970	970	0
140	20240304	182300	54134357	970	970	970	970	0
141	20240304	182200	54134357	970	970	970	970	0
142	20240304	182100	54134357	970	970	970	970	0
143	20240304	182000	54134357	970	970	970	970	0
144	20240304	181900	54134357	970	970	970	970	0
145	20240304	181800	54134357	970	970	970	970	0
146	20240304	181700	54134357	970	970	970	970	0
147	20240304	181600	54134357	970	970	970	970	0
148	20240304	181500	54134357	970	970	970	970	0
149	20240304	181400	54134357	970	970	970	970	0
150	20240304	181300	54134357	970	970	970	970	0
151	20240304	181200	54134357	970	970	970	970	0
152	20240304	181100	54134357	970	970	970	970	380
153	20240304	181000	54134357	970	970	970	970	0
154	20240304	180900	54134357	970	970	970	970	0
155	20240304	180800	54134357	970	970	970	970	0
156	20240304	180700	54134357	970	970	970	970	0
157	20240304	180600	54134357	970	970	970	970	0
158	20240304	180500	54134357	970	970	970	970	0
159	20240304	180400	54134357	970	970	970	970	0
160	20240304	180300	54134357	970	970	970	970	0
161	20240304	180200	54134357	970	970	970	970	0
162	20240304	180100	54134357	970	970	970	970	0
163	20240304	180000	54134357	970	970	970	970	0
164	20240304	175900	54134357	970	970	970	970	0
165	20240304	175800	54134357	970	970	970	970	0
166	20240304	175700	54134357	970	970	970	970	0
167	20240304	175600	54134357	970	970	970	970	0
168	20240304	175500	54134357	970	970	970	970	0
169	20240304	175400	54134357	970	970	970	970	0
170	20240304	175300	54134357	970	970	970	970	0
171	20240304	175200	54134357	970	970	970	970	0
172	20240304	175100	54134357	970	970	970	970	0
173	20240304	175000	54134357	970	970	970	970	0
174	20240304	174900	54134357	970	970	970	970	0
175	20240304	174800	54134357	970	970	970	970	0
176	20240304	174700	54134357	970	970	970	970	0
177	20240304	174600	54134357	970	970	970	970	0
178	20240304	174500	54134357	970	970	970	970	0
179	20240304	174400	54134357	970	970	970	970	0
180	20240304	174300	54134357	970	970	970	970	0
181	20240304	174200	54134357	970	970	970	970	0
182	20240304	174100	54134357	970	970	970	970	380
183	20240304	174000	54134357	970	970	970	970	0
184	20240304	173900	54134357	970	970	970	970	0
185	20240304	173800	54134357	970	970	970	970	0
186	20240304	173700	54134357	970	970	970	970	0
187	20240304	173600	54134357	970	970	970	970	0
188	20240304	173500	54134357	970	970	970	970	0
189	20240304	173400	54134357	970	970	970	970	0
190	20240304	173300	54134357	970	970	970	970	0
191	20240304	173200	54134357	970	970	970	970	0
192	20240304	173100	54134357	970	970	970	970	0
193	20240304	173000	54134357	970	970	970	970	0
194	20240304	172900	54134357	970	970	970	970	0
195	20240304	172800	54134357	970	970	970	970	0
196	20240304	172700	54134357	970	970	970	970	0
197	20240304	172600	54134357	970	970	970	970	0
198	20240304	172500	54134357	970	970	970	970	0
199	20240304	172400	54134357	970	970	970	970	0
200	20240304	172300	54134357	970	970	970	970	0
201	20240304	172200	54134357	970	970	970	970	0
202	20240304	172100	54134357	970	970	970	970	0
203	20240304	172000	54134357	970	970	970	970	0
204	20240304	171900	54134357	970	970	970	970	0
205	20240304	171800	54134357	970	970	970	970	0
206	20240304	171700	54134357	970	970	970	970	0
207	20240304	171600	54134357	970	970	970	970	0
208	20240304	171500	54134357	970	970	970	970	0
209	20240304	171400	54134357	970	970	970	970	0
210	20240304	171300	54134357	970	970	970	970	0
211	20240304	171200	54134357	970	970	970	970	0
212	20240304	171100	54134357	970	970	970	970	380
213	20240304	171000	54134357	970	970	970	970	0
214	20240304	170900	54134357	970	970	970	970	0
215	20240304	170800	54134357	970	970	970	970	0
216	20240304	170700	54134357	970	970	970	970	0
217	20240304	170600	54134357	970	970	970	970	0
218	20240304	170500	54134357	970	970	970	970	0
219	20240304	170400	54134357	970	970	970	970	0
220	20240304	170300	54134357	970	970	970	970	0
221	20240304	170200	54134357	970	970	970	970	0
222	20240304	170100	54134357	970	970	970	970	0
223	20240304	170000	54134357	970	970	970	970	0
224	20240304	165900	54134357	970	970	970	970	0
225	20240304	165800	54134357	970	970	970	970	0
226	20240304	165700	54134357	970	970	970	970	0
227	20240304	165600	54134357	970	970	970	970	0
228	20240304	165500	54134357	970	970	970	970	0
229	20240304	165400	54134357	970	970	970	970	0
230	20240304	165300	54134357	970	970	970	970	0
231	20240304	165200	54134357	970	970	970	970	0
232	20240304	165100	54134357	970	970	970	970	0
233	20240304	165000	54134357	970	970	970	970	0
234	20240304	164900	54134357	970	970	970	970	0
235	20240304	164800	54134357	970	970	970	970	0
236	20240304	164700	54134357	970	970	970	970	0
237	20240304	164600	54134357	970	970	970	970	0
238	20240304	164500	54134357	970	970	970	970	0
239	20240304	164400	54134357	970	970	970	970	0
240	20240304	164300	54134357	970	970	970	970	0
241	20240304	164200	54134357	970	970	970	970	0
242	20240304	164100	54134357	970	970	970	970	380
243	20240304	164000	54134357	970	970	970	970	0
244	20240304	163900	54134357	970	970	970	970	0
245	20240304	163800	54134357	970	970	970	970	0
246	20240304	163700	54134357	970	970	970	970	0
247	20240304	163600	54134357	970	970	970	970	0
248	20240304	163500	54134357	970	970	970	970	0
249	20240304	163400	54134357	970	970	970	970	0
250	20240304	163300	54134357	970	970	970	970	0
251	20240304	163200	54134357	970	970	970	970	0
252	20240304	163100	54134357	970	970	970	970	0
253	20240304	163000	54134357	970	970	970	970	0
254	20240304	162900	54134357	970	970	970	970	0
255	20240304	162800	54134357	970	970	970	970	0
256	20240304	162700	54134357	970	970	970	970	0
257	20240304	162600	54134357	970	970	970	970	0
258	20240304	162500	54134357	970	970	970	970	0
259	20240304	162400	54134357	970	970	970	970	0
260	20240304	162300	54134357	970	970	970	970	0
261	20240304	162200	54134357	970	970	970	970	0
262	20240304	162100	54134357	970	970	970	970	0
263	20240304	162000	54134357	970	970	970	970	0
264	20240304	161900	54134357	970	970	970	970	0
265	20240304	161800	54134357	970	970	970	970	0
266	20240304	161700	54134357	970	970	970	970	0
267	20240304	161600	54134357	970	970	970	970	0
268	20240304	161500	54134357	970	970	970	970	0
269	20240304	161400	54134357	970	970	970	970	0
270	20240304	161300	54134357	970	970	970	970	0
271	20240304	161200	54134357	970	970	970	970	0
272	20240304	161100	54134357	970	970	970	970	380
273	20240304	161000	54134357	970	970	970	970	0
274	20240304	160900	54134357	970	970	970	970	0
275	20240304	160800	54134357	970	970	970	970	0
276	20240304	160700	54134357	970	970	970	970	0
277	20240304	160600	54134357	970	970	970	970	0
278	20240304	160500	54134357	970	970	970	970	0
279	20240304	160400	54134357	970	970	970	970	0
280	20240304	160300	54134357	970	970	970	970	0
281	20240304	160200	54134357	970	970	970	970	0
282	20240304	160100	54134357	970	970	970	970	0
283	20240304	160000	54134357	970	970	970	970	0
284	20240304	155900	54134357	970	970	970	970	0
285	20240304	155800	54134357	970	970	970	970	0
286	20240304	155700	54134357	970	970	970	970	0
287	20240304	155600	54134357	970	970	970	970	0
288	20240304	155500	54134357	970	970	970	970	0
289	20240304	155400	54134357	970	970	970	970	0
290	20240304	155300	54134357	970	970	970	970	0
291	20240304	155200	54134357	970	970	970	970	0
292	20240304	155100	54134357	970	970	970	970	0
293	20240304	155000	54134357	970	970	970	970	0
294	20240304	154900	54134357	970	970	970	970	0
295	20240304	154800	54134357	970	970	970	970	0
296	20240304	154700	54134357	970	970	970	970	0
297	20240304	154600	54134357	970	970	970	970	0
298	20240304	154500	54134357	970	970	970	970	0
299	20240304	154400	54134357	970	970	970	970	0
300	20240304	154300	54134357	970	970	970	970	0
301	20240304	154200	54134357	970	970	970	970	0
302	20240304	154100	54134357	970	970	970	970	380
303	20240304	154000	54134357	970	970	970	970	0
304	20240304	153900	54134357	970	970	970	970	0
305	20240304	153800	54134357	970	970	970	970	0
306	20240304	153700	54134357	970	970	970	970	0
307	20240304	153600	54134357	970	970	970	970	0
308	20240304	153500	54134357	970	970	970	970	0
309	20240304	153400	54134357	970	970	970	970	0
310	20240304	153300	54134357	970	970	970	970	0
311	20240304	153200	54134357	970	970	970	970	0
312	20240304	153100	54134357	970	970	970	970	0
313	20240304	153000	54134357	970	970	970	970	380
314	20240304	152900	53765757	971	971	971	971	0
315	20240304	152800	53765757	971	971	971	971	0
316	20240304	152700	53765757	971	971	971	971	0
317	20240304	152600	53765757	971	971	971	971	0
318	20240304	152500	53765757	971	971	971	971	0
319	20240304	152400	53765757	971	971	971	971	0
320	20240304	152300	53765757	971	971	971	971	0
321	20240304	152200	53765757	971	971	971	971	0
322	20240304	152100	53765757	971	971	971	971	0
323	20240304	152000	53765757	971	971	971	971	0
324	20240304	151900	53765757	971	971	971	971	0
325	20240304	151800	53765757	971	971	971	971	0
326	20240304	151700	53765757	971	971	971	971	0
327	20240304	151600	53765757	971	971	971	971	0
328	20240304	151500	53765757	971	971	971	971	5
329	20240304	151400	53760902	970	970	970	970	0
330	20240304	151300	53760902	970	970	970	970	0
331	20240304	151200	53760902	970	970	970	970	14
332	20240304	151100	53747322	970	970	970	970	0
333	20240304	151000	53747322	970	970	970	969	4253
334	20240304	150900	49621944	970	970	970	970	0
335	20240304	150800	49621944	970	970	970	970	0
336	20240304	150700	49621944	970	970	970	970	0
337	20240304	150600	49621944	970	970	970	970	0
338	20240304	150500	49621944	970	970	970	970	0
339	20240304	150400	49621944	970	970	970	970	0
340	20240304	150300	49621944	970	970	970	970	30
341	20240304	150200	49592844	972	972	972	972	0
342	20240304	150100	49592844	972	972	972	972	0
343	20240304	150000	49592844	972	972	972	972	0
344	20240304	145900	49592844	972	972	972	972	0
345	20240304	145800	49592844	972	972	972	972	0
346	20240304	145700	49592844	972	972	972	972	0
347	20240304	145600	49592844	972	972	972	972	0
348	20240304	145500	49592844	972	972	972	972	0
349	20240304	145400	49592844	972	972	972	972	0
350	20240304	145300	49592844	972	972	972	972	1
351	20240304	145200	49591872	970	970	970	970	0
352	20240304	145100	49591872	970	970	970	970	0
353	20240304	145000	49591872	970	970	970	970	0
354	20240304	144900	49591872	970	970	970	970	0
355	20240304	144800	49591872	970	970	970	970	0
356	20240304	144700	49591872	970	973	973	970	42
357	20240304	144600	49551051	973	973	973	973	0
358	20240304	144500	49551051	973	973	973	973	0
359	20240304	144400	49551051	973	973	973	973	0
360	20240304	144300	49551051	973	973	973	973	0
361	20240304	144200	49551051	973	973	973	973	0
362	20240304	144100	49551051	973	973	973	973	0
363	20240304	144000	49551051	973	973	973	973	0
364	20240304	143900	49551051	973	973	973	973	0
365	20240304	143800	49551051	973	973	973	973	0
366	20240304	143700	49551051	973	973	973	973	0
367	20240304	143600	49551051	973	973	973	973	0
368	20240304	143500	49551051	973	973	973	973	0
369	20240304	143400	49551051	973	973	973	973	10
370	20240304	143300	49541321	970	970	970	970	0
371	20240304	143200	49541321	970	970	970	970	0
372	20240304	143100	49541321	970	970	970	970	0
373	20240304	143000	49541321	970	970	970	970	0
374	20240304	142900	49541321	970	970	970	970	0
375	20240304	142800	49541321	970	970	970	970	0
376	20240304	142700	49541321	970	970	970	970	0
377	20240304	142600	49541321	970	970	970	970	0
378	20240304	142500	49541321	970	970	970	970	0
379	20240304	142400	49541321	970	970	970	970	0
380	20240304	142300	49541321	970	970	970	970	0
381	20240304	142200	49541321	970	970	970	970	0
382	20240304	142100	49541321	970	970	970	970	0
383	20240304	142000	49541321	970	970	970	970	0
384	20240304	141900	49541321	970	970	970	970	0
385	20240304	141800	49541321	970	970	970	970	0
386	20240304	141700	49541321	970	970	970	970	0
387	20240304	141600	49541321	970	970	970	970	0
388	20240304	141500	49541321	970	970	970	970	0
389	20240304	141400	49541321	970	970	970	970	10
390	20240304	141300	49531621	970	970	970	970	0
391	20240304	141200	49531621	970	970	970	970	0
392	20240304	141100	49531621	970	970	970	970	0
393	20240304	141000	49531621	970	970	970	970	0
394	20240304	140900	49531621	970	970	970	970	0
395	20240304	140800	49531621	970	970	970	970	100
396	20240304	140700	49434621	973	973	973	973	0
397	20240304	140600	49434621	973	973	973	973	0
398	20240304	140500	49434621	973	973	973	973	0
399	20240304	140400	49434621	973	973	973	973	0
400	20240304	140300	49434621	973	973	973	973	0
401	20240304	140200	49434621	973	973	973	973	0
402	20240304	140100	49434621	973	973	973	973	0
403	20240304	140000	49434621	973	973	973	973	0
404	20240304	135900	49434621	973	973	973	973	1
405	20240304	135800	49433648	968	968	968	968	0
406	20240304	135700	49433648	968	968	968	968	0
407	20240304	135600	49433648	968	968	968	968	0
408	20240304	135500	49433648	968	968	968	968	0
409	20240304	135400	49433648	968	969	969	968	259
410	20240304	135300	49182923	968	968	968	968	0
411	20240304	135200	49182923	968	968	968	968	0
412	20240304	135100	49182923	968	968	968	968	0
413	20240304	135000	49182923	968	968	968	968	0
414	20240304	134900	49182923	968	968	968	968	0
415	20240304	134800	49182923	968	968	968	968	0
416	20240304	134700	49182923	968	969	969	968	396
417	20240304	134600	48799593	968	968	968	968	0
418	20240304	134500	48799593	968	968	968	968	0
419	20240304	134400	48799593	968	968	968	968	0
420	20240304	134300	48799593	968	968	968	968	0
421	20240304	134200	48799593	968	968	968	968	0
422	20240304	134100	48799593	968	968	968	968	0
423	20240304	134000	48799593	968	968	968	968	0
424	20240304	133900	48799593	968	968	968	968	0
425	20240304	133800	48799593	968	968	968	968	0
426	20240304	133700	48799593	968	968	968	968	0
427	20240304	133600	48799593	968	968	968	968	0
428	20240304	133500	48799593	968	968	968	968	0
429	20240304	133400	48799593	968	968	968	968	0
430	20240304	133300	48799593	968	969	969	968	2687
431	20240304	133200	46198381	969	969	969	969	308
432	20240304	133100	45899929	969	969	969	969	0
433	20240304	133000	45899929	969	969	969	969	0
434	20240304	132900	45899929	969	969	969	969	0
435	20240304	132800	45899929	969	969	969	969	0
436	20240304	132700	45899929	969	969	969	969	0
437	20240304	132600	45899929	969	969	969	969	0
438	20240304	132500	45899929	969	969	969	969	0
439	20240304	132400	45899929	969	969	969	969	0
440	20240304	132300	45899929	969	969	969	969	1
441	20240304	132200	45898960	969	969	969	969	69
442	20240304	132100	45832099	969	969	969	969	2
443	20240304	132000	45830161	969	969	969	969	0
444	20240304	131900	45830161	969	969	969	969	0
445	20240304	131800	45830161	969	969	969	969	8
446	20240304	131700	45822409	969	969	969	969	22
447	20240304	131600	45801091	969	969	969	969	12
448	20240304	131500	45789463	969	969	969	969	396
449	20240304	131400	45405739	969	969	969	969	0
450	20240304	131300	45405739	969	969	969	969	0
451	20240304	131200	45405739	969	969	969	969	1
452	20240304	131100	45404770	968	968	968	968	0
453	20240304	131000	45404770	968	968	968	968	0
454	20240304	130900	45404770	968	968	968	968	0
455	20240304	130800	45404770	968	968	968	968	0
456	20240304	130700	45404770	968	968	968	968	0
457	20240304	130600	45404770	968	968	968	968	0
458	20240304	130500	45404770	968	968	968	968	0
459	20240304	130400	45404770	968	968	968	968	0
460	20240304	130300	45404770	968	973	973	968	4771
461	20240304	130200	40775539	978	978	978	978	0
462	20240304	130100	40775539	978	978	978	978	0
463	20240304	130000	40775539	978	978	978	978	0
464	20240304	125900	40775539	978	978	978	978	52
465	20240304	125800	40724683	978	978	978	978	1
466	20240304	125700	40723705	971	971	971	971	0
467	20240304	125600	40723705	971	971	971	971	0
468	20240304	125500	40723705	971	971	971	971	0
469	20240304	125400	40723705	971	971	971	971	0
470	20240304	125300	40723705	971	971	971	971	0
471	20240304	125200	40723705	971	971	971	971	0
472	20240304	125100	40723705	971	971	971	971	0
473	20240304	125000	40723705	971	971	971	971	0
474	20240304	124900	40723705	971	971	971	971	0
475	20240304	124800	40723705	971	971	971	971	0
476	20240304	124700	40723705	971	971	971	971	0
477	20240304	124600	40723705	971	971	971	971	0
478	20240304	124500	40723705	971	971	971	971	0
479	20240304	124400	40723705	971	971	971	971	0
480	20240304	124300	40723705	971	971	971	971	0
481	20240304	124200	40723705	971	971	971	971	0
482	20240304	124100	40723705	971	971	971	971	0
483	20240304	124000	40723705	971	971	971	971	0
484	20240304	123900	40723705	971	971	971	971	0
485	20240304	123800	40723705	971	971	971	971	0
486	20240304	123700	40723705	971	971	971	971	0
487	20240304	123600	40723705	971	971	971	971	0
488	20240304	123500	40723705	971	971	971	971	0
489	20240304	123400	40723705	971	971	971	971	0
490	20240304	123300	40723705	971	971	971	971	0
491	20240304	123200	40723705	971	971	971	971	0
492	20240304	123100	40723705	971	971	971	971	0
493	20240304	123000	40723705	971	971	971	971	0
494	20240304	122900	40723705	971	971	971	971	0
495	20240304	122800	40723705	971	971	971	971	0
496	20240304	122700	40723705	971	971	971	971	0
497	20240304	122600	40723705	971	977	977	971	4000
498	20240304	122500	36834338	977	977	977	977	0
499	20240304	122400	36834338	977	977	977	977	0
500	20240304	122300	36834338	977	977	977	977	0
501	20240304	122200	36834338	977	977	977	977	0
502	20240304	122100	36834338	977	977	977	977	0
503	20240304	122000	36834338	977	977	977	977	0
504	20240304	121900	36834338	977	977	977	977	0
505	20240304	121800	36834338	977	977	977	977	0
506	20240304	121700	36834338	977	977	977	977	0
507	20240304	121600	36834338	977	977	977	977	12
508	20240304	121500	36822614	978	978	978	978	0
509	20240304	121400	36822614	978	978	978	978	0
510	20240304	121300	36822614	978	978	978	978	0
511	20240304	121200	36822614	978	978	978	978	0
512	20240304	121100	36822614	978	978	978	978	0
513	20240304	121000	36822614	978	978	978	978	0
514	20240304	120900	36822614	978	978	978	978	0
515	20240304	120800	36822614	978	978	978	978	0
516	20240304	120700	36822614	978	978	978	978	0
517	20240304	120600	36822614	978	978	978	978	0
518	20240304	120500	36822614	978	978	978	978	0
519	20240304	120400	36822614	978	978	978	978	0
520	20240304	120300	36822614	978	978	978	978	0
521	20240304	120200	36822614	978	978	978	978	0
522	20240304	120100	36822614	978	978	978	978	0
523	20240304	120000	36822614	978	978	978	978	0
524	20240304	115900	36822614	978	978	978	978	1
525	20240304	115800	36821636	978	978	978	978	6
526	20240304	115700	36815768	976	976	976	976	0
527	20240304	115600	36815768	976	976	976	976	0
528	20240304	115500	36815768	976	976	976	976	0
529	20240304	115400	36815768	976	976	976	976	0
530	20240304	115300	36815768	976	976	976	976	0
531	20240304	115200	36815768	976	976	976	976	7
532	20240304	115100	36808936	978	978	978	978	0
533	20240304	115000	36808936	978	978	978	978	0
534	20240304	114900	36808936	978	978	978	978	0
535	20240304	114800	36808936	978	978	978	978	0
536	20240304	114700	36808936	978	978	978	978	1
537	20240304	114600	36807958	977	977	977	977	0
538	20240304	114500	36807958	977	977	977	977	0
539	20240304	114400	36807958	977	977	977	977	11
540	20240304	114300	36797211	978	978	978	978	0
541	20240304	114200	36797211	978	978	978	978	0
542	20240304	114100	36797211	978	978	978	978	0
543	20240304	114000	36797211	978	978	978	978	0
544	20240304	113900	36797211	978	978	978	978	1
545	20240304	113800	36796233	977	977	977	977	0
546	20240304	113700	36796233	977	977	977	977	0
547	20240304	113600	36796233	977	977	977	977	1
548	20240304	113500	36795256	977	977	977	977	1
549	20240304	113400	36794279	977	978	978	977	63
550	20240304	113300	36732667	980	980	980	980	0
551	20240304	113200	36732667	980	980	980	980	0
552	20240304	113100	36732667	980	980	980	980	0
553	20240304	113000	36732667	980	980	980	980	0
554	20240304	112900	36732667	980	980	980	980	0
555	20240304	112800	36732667	980	980	980	980	0
556	20240304	112700	36732667	980	980	980	980	12
557	20240304	112600	36720907	980	980	980	980	0
558	20240304	112500	36720907	980	980	980	980	0
559	20240304	112400	36720907	980	980	980	980	10
560	20240304	112300	36711107	980	980	980	980	0
561	20240304	112200	36711107	980	980	980	980	0
562	20240304	112100	36711107	980	980	980	980	0
563	20240304	112000	36711107	980	980	980	980	0
564	20240304	111900	36711107	980	980	980	980	0
565	20240304	111800	36711107	980	980	980	980	0
566	20240304	111700	36711107	980	980	980	980	0
567	20240304	111600	36711107	980	980	980	980	15
568	20240304	111500	36696407	980	980	980	980	0
569	20240304	111400	36696407	980	980	980	980	0
570	20240304	111300	36696407	980	980	980	980	0
571	20240304	111200	36696407	980	980	980	980	0
572	20240304	111100	36696407	980	980	980	980	0
573	20240304	111000	36696407	980	980	980	980	0
574	20240304	110900	36696407	980	980	980	980	0
575	20240304	110800	36696407	980	980	980	980	0
576	20240304	110700	36696407	980	980	980	980	0
577	20240304	110600	36696407	980	980	980	980	0
578	20240304	110500	36696407	980	980	980	980	1
579	20240304	110400	36695427	977	977	977	977	0
580	20240304	110300	36695427	977	977	977	977	0
581	20240304	110200	36695427	977	977	977	977	1
582	20240304	110100	36694450	972	972	972	972	0
583	20240304	110000	36694450	972	972	972	972	0
584	20240304	105900	36694450	972	972	972	972	0
585	20240304	105800	36694450	972	972	972	972	0
586	20240304	105700	36694450	972	972	972	972	0
587	20240304	105600	36694450	972	972	972	972	0
588	20240304	105500	36694450	972	972	972	972	0
589	20240304	105400	36694450	972	973	973	972	60
590	20240304	105300	36636125	972	974	974	972	500
591	20240304	105200	36149645	973	973	973	973	0
592	20240304	105100	36149645	973	973	973	973	396
593	20240304	105000	35764337	979	979	979	979	0
594	20240304	104900	35764337	979	979	979	979	0
595	20240304	104800	35764337	979	979	979	979	604
596	20240304	104700	35173021	980	980	980	980	0
597	20240304	104600	35173021	980	980	980	980	0
598	20240304	104500	35173021	980	980	980	980	0
599	20240304	104400	35173021	980	980	980	980	1
600	20240304	104300	35172041	980	980	980	980	0
601	20240304	104200	35172041	980	980	980	980	0
602	20240304	104100	35172041	980	980	980	980	0
603	20240304	104000	35172041	980	980	980	980	0
604	20240304	103900	35172041	980	980	980	980	0
605	20240304	103800	35172041	980	980	980	980	0
606	20240304	103700	35172041	980	980	980	980	0
607	20240304	103600	35172041	980	980	980	980	0
608	20240304	103500	35172041	980	980	980	980	0
609	20240304	103400	35172041	980	980	980	980	0
610	20240304	103300	35172041	980	979	980	979	4531
611	20240304	103200	30736190	972	972	972	972	0
612	20240304	103100	30736190	972	972	972	972	0
613	20240304	103000	30736190	972	972	972	972	0
614	20240304	102900	30736190	972	972	972	972	0
615	20240304	102800	30736190	972	971	972	971	855
616	20240304	102700	29905984	979	979	979	979	0
617	20240304	102600	29905984	979	979	979	979	0
618	20240304	102500	29905984	979	979	979	979	0
619	20240304	102400	29905984	979	979	979	979	0
620	20240304	102300	29905984	979	979	979	979	77
621	20240304	102200	29830601	979	979	979	979	0
622	20240304	102100	29830601	979	979	979	979	0
623	20240304	102000	29830601	979	979	979	979	0
624	20240304	101900	29830601	979	978	979	978	2
625	20240304	101800	29828644	968	970	970	968	5626
626	20240304	101700	24373659	970	972	972	970	42
627	20240304	101600	24332855	972	972	972	972	32
628	20240304	101500	24301751	970	970	970	970	1074
629	20240304	101400	23259971	970	972	972	970	1624
630	20240304	101300	21682691	972	972	972	972	143
631	20240304	101200	21543695	972	972	972	972	0
632	20240304	101100	21543695	972	972	972	972	0
633	20240304	101000	21543695	972	972	972	972	108
634	20240304	100900	21438719	970	971	972	970	711
635	20240304	100800	20748395	972	972	972	972	156
636	20240304	100700	20596763	972	972	973	972	78
637	20240304	100600	20520922	971	971	971	971	1
638	20240304	100500	20519951	971	973	973	971	1079
639	20240304	100400	19471188	971	971	971	971	0
640	20240304	100300	19471188	971	971	971	971	0
641	20240304	100200	19471188	971	971	971	971	400
642	20240304	100100	19082788	970	970	970	970	0
643	20240304	100000	19082788	970	970	970	970	0
644	20240304	095900	19082788	970	970	970	970	0
645	20240304	095800	19082788	970	970	970	970	0
646	20240304	095700	19082788	970	970	970	970	0
647	20240304	095600	19082788	970	975	975	970	4262
648	20240304	095500	14946142	975	975	975	975	0
649	20240304	095400	14946142	975	977	977	975	552
650	20240304	095300	14407669	979	979	979	979	0
651	20240304	095200	14407669	979	979	979	979	0
652	20240304	095100	14407669	979	977	979	977	6
653	20240304	095000	14401797	978	978	978	978	0
654	20240304	094900	14401797	978	979	979	978	177
655	20240304	094800	14228589	979	979	979	979	102
656	20240304	094700	14128731	978	979	979	978	128
657	20240304	094600	14003444	979	979	979	979	102
658	20240304	094500	13903586	975	975	975	975	251
659	20240304	094400	13658861	975	976	976	975	474
660	20240304	094300	13196701	976	978	978	976	552
661	20240304	094200	12656865	978	978	978	978	3
662	20240304	094100	12653931	979	979	979	979	1022
663	20240304	094000	11653393	982	982	982	982	0
664	20240304	093900	11653393	982	982	982	982	3951
665	20240304	093800	7773511	982	982	982	982	0
666	20240304	093700	7773511	982	982	982	982	1
667	20240304	093600	7772529	982	982	982	982	2
668	20240304	093500	7770565	982	982	982	982	14
669	20240304	093400	7756817	983	982	983	982	41
670	20240304	093300	7716547	978	979	979	978	352
671	20240304	093200	7372224	978	980	980	978	552
672	20240304	093100	6832218	983	983	983	983	101
673	20240304	093000	6732935	982	982	982	982	6
674	20240304	092900	6727043	982	982	982	982	93
675	20240304	092800	6635717	982	982	982	982	90
676	20240304	092700	6547337	978	979	982	978	2471
677	20240304	092600	4129338	982	982	982	982	2
678	20240304	092500	4127374	978	978	978	978	0
679	20240304	092400	4127374	978	978	978	978	0
680	20240304	092300	4127374	978	978	978	978	0
681	20240304	092200	4127374	978	978	978	978	0
682	20240304	092100	4127374	978	979	979	978	553
683	20240304	092000	3586164	979	979	979	979	0
684	20240304	091900	3586164	979	979	979	979	0
685	20240304	091800	3586164	979	979	979	979	0
686	20240304	091700	3586164	979	979	979	979	0
687	20240304	091600	3586164	979	980	980	979	200
688	20240304	091500	3390344	983	983	983	983	0
689	20240304	091400	3390344	983	983	983	983	0
690	20240304	091300	3390344	983	980	983	980	111
691	20240304	091200	3281534	979	980	980	979	307
692	20240304	091100	2980675	980	980	980	980	2
693	20240304	091000	2978715	980	980	980	980	32
694	20240304	090900	2947355	980	980	980	980	11
695	20240304	090800	2936575	980	980	980	980	12
696	20240304	090700	2924815	979	980	980	979	26
697	20240304	090600	2899347	979	979	979	979	273
698	20240304	090500	2632080	979	979	979	979	53
699	20240304	090400	2580193	979	979	979	979	10
700	20240304	090300	2570403	979	979	979	979	24
701	20240304	090200	2546907	979	979	979	979	32
702	20240304	090100	2515579	979	979	979	979	123
703	20240304	090000	2395162	978	974	978	974	2458