KissMeData/129890/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201700	316565124	969	969	969	969	1649
3	20240305	201600	316565124	969	969	969	969	0
4	20240305	201500	316565124	969	969	969	969	0
5	20240305	201400	316565124	969	969	969	969	0
6	20240305	201300	316565124	969	969	969	969	0
7	20240305	201200	316565124	969	969	969	969	0
8	20240305	201100	316565124	969	969	969	969	0
9	20240305	201000	316565124	969	969	969	969	0
10	20240305	200900	316565124	969	969	969	969	0
11	20240305	200800	316565124	969	969	969	969	0
12	20240305	200700	316565124	969	969	969	969	0
13	20240305	200600	316565124	969	969	969	969	0
14	20240305	200500	316565124	969	969	969	969	0
15	20240305	200400	316565124	969	969	969	969	0
16	20240305	200300	316565124	969	969	969	969	0
17	20240305	200200	316565124	969	969	969	969	0
18	20240305	200100	316565124	969	969	969	969	0
19	20240305	200000	316565124	969	969	969	969	0
20	20240305	195900	316565124	969	969	969	969	0
21	20240305	195800	316565124	969	969	969	969	0
22	20240305	195700	316565124	969	969	969	969	0
23	20240305	195600	316565124	969	969	969	969	0
24	20240305	195500	316565124	969	969	969	969	0
25	20240305	195400	316565124	969	969	969	969	0
26	20240305	195300	316565124	969	969	969	969	0
27	20240305	195200	316565124	969	969	969	969	0
28	20240305	195100	316565124	969	969	969	969	0
29	20240305	195000	316565124	969	969	969	969	0
30	20240305	194900	316565124	969	969	969	969	0
31	20240305	194800	316565124	969	969	969	969	0
32	20240305	194700	316565124	969	969	969	969	1649
33	20240305	194600	316565124	969	969	969	969	0
34	20240305	194500	316565124	969	969	969	969	0
35	20240305	194400	316565124	969	969	969	969	0
36	20240305	194300	316565124	969	969	969	969	0
37	20240305	194200	316565124	969	969	969	969	0
38	20240305	194100	316565124	969	969	969	969	0
39	20240305	194000	316565124	969	969	969	969	0
40	20240305	193900	316565124	969	969	969	969	0
41	20240305	193800	316565124	969	969	969	969	0
42	20240305	193700	316565124	969	969	969	969	0
43	20240305	193600	316565124	969	969	969	969	0
44	20240305	193500	316565124	969	969	969	969	0
45	20240305	193400	316565124	969	969	969	969	0
46	20240305	193300	316565124	969	969	969	969	0
47	20240305	193200	316565124	969	969	969	969	0
48	20240305	193100	316565124	969	969	969	969	0
49	20240305	193000	316565124	969	969	969	969	0
50	20240305	192900	316565124	969	969	969	969	0
51	20240305	192800	316565124	969	969	969	969	0
52	20240305	192700	316565124	969	969	969	969	0
53	20240305	192600	316565124	969	969	969	969	0
54	20240305	192500	316565124	969	969	969	969	0
55	20240305	192400	316565124	969	969	969	969	0
56	20240305	192300	316565124	969	969	969	969	0
57	20240305	192200	316565124	969	969	969	969	0
58	20240305	192100	316565124	969	969	969	969	0
59	20240305	192000	316565124	969	969	969	969	0
60	20240305	191900	316565124	969	969	969	969	0
61	20240305	191800	316565124	969	969	969	969	0
62	20240305	191700	316565124	969	969	969	969	1649
63	20240305	191600	316565124	969	969	969	969	0
64	20240305	191500	316565124	969	969	969	969	0
65	20240305	191400	316565124	969	969	969	969	0
66	20240305	191300	316565124	969	969	969	969	0
67	20240305	191200	316565124	969	969	969	969	0
68	20240305	191100	316565124	969	969	969	969	0
69	20240305	191000	316565124	969	969	969	969	0
70	20240305	190900	316565124	969	969	969	969	0
71	20240305	190800	316565124	969	969	969	969	0
72	20240305	190700	316565124	969	969	969	969	0
73	20240305	190600	316565124	969	969	969	969	0
74	20240305	190500	316565124	969	969	969	969	0
75	20240305	190400	316565124	969	969	969	969	0
76	20240305	190300	316565124	969	969	969	969	0
77	20240305	190200	316565124	969	969	969	969	0
78	20240305	190100	316565124	969	969	969	969	0
79	20240305	190000	316565124	969	969	969	969	0
80	20240305	185900	316565124	969	969	969	969	0
81	20240305	185800	316565124	969	969	969	969	0
82	20240305	185700	316565124	969	969	969	969	0
83	20240305	185600	316565124	969	969	969	969	0
84	20240305	185500	316565124	969	969	969	969	0
85	20240305	185400	316565124	969	969	969	969	0
86	20240305	185300	316565124	969	969	969	969	0
87	20240305	185200	316565124	969	969	969	969	0
88	20240305	185100	316565124	969	969	969	969	0
89	20240305	185000	316565124	969	969	969	969	0
90	20240305	184900	316565124	969	969	969	969	0
91	20240305	184800	316565124	969	969	969	969	0
92	20240305	184700	316565124	969	969	969	969	1649
93	20240305	184600	316565124	969	969	969	969	0
94	20240305	184500	316565124	969	969	969	969	0
95	20240305	184400	316565124	969	969	969	969	0
96	20240305	184300	316565124	969	969	969	969	0
97	20240305	184200	316565124	969	969	969	969	0
98	20240305	184100	316565124	969	969	969	969	0
99	20240305	184000	316565124	969	969	969	969	0
100	20240305	183900	316565124	969	969	969	969	0
101	20240305	183800	316565124	969	969	969	969	0
102	20240305	183700	316565124	969	969	969	969	0
103	20240305	183600	316565124	969	969	969	969	0
104	20240305	183500	316565124	969	969	969	969	0
105	20240305	183400	316565124	969	969	969	969	0
106	20240305	183300	316565124	969	969	969	969	0
107	20240305	183200	316565124	969	969	969	969	0
108	20240305	183100	316565124	969	969	969	969	0
109	20240305	183000	316565124	969	969	969	969	0
110	20240305	182900	316565124	969	969	969	969	0
111	20240305	182800	316565124	969	969	969	969	0
112	20240305	182700	316565124	969	969	969	969	0
113	20240305	182600	316565124	969	969	969	969	0
114	20240305	182500	316565124	969	969	969	969	0
115	20240305	182400	316565124	969	969	969	969	0
116	20240305	182300	316565124	969	969	969	969	0
117	20240305	182200	316565124	969	969	969	969	0
118	20240305	182100	316565124	969	969	969	969	0
119	20240305	182000	316565124	969	969	969	969	0
120	20240305	181900	316565124	969	969	969	969	0
121	20240305	181800	316565124	969	969	969	969	0
122	20240305	181700	316565124	969	969	969	969	1649
123	20240305	181600	316565124	969	969	969	969	0
124	20240305	181500	316565124	969	969	969	969	0
125	20240305	181400	316565124	969	969	969	969	0
126	20240305	181300	316565124	969	969	969	969	0
127	20240305	181200	316565124	969	969	969	969	0
128	20240305	181100	316565124	969	969	969	969	0
129	20240305	181000	316565124	969	969	969	969	0
130	20240305	180900	316565124	969	969	969	969	0
131	20240305	180800	316565124	969	969	969	969	0
132	20240305	180700	316565124	969	969	969	969	0
133	20240305	180600	316565124	969	969	969	969	0
134	20240305	180500	316565124	969	969	969	969	0
135	20240305	180400	316565124	969	969	969	969	0
136	20240305	180300	316565124	969	969	969	969	0
137	20240305	180200	316565124	969	969	969	969	0
138	20240305	180100	316565124	969	969	969	969	0
139	20240305	180000	316565124	969	969	969	969	0
140	20240305	175900	316565124	969	969	969	969	0
141	20240305	175800	316565124	969	969	969	969	0
142	20240305	175700	316565124	969	969	969	969	0
143	20240305	175600	316565124	969	969	969	969	0
144	20240305	175500	316565124	969	969	969	969	0
145	20240305	175400	316565124	969	969	969	969	0
146	20240305	175300	316565124	969	969	969	969	0
147	20240305	175200	316565124	969	969	969	969	0
148	20240305	175100	316565124	969	969	969	969	0
149	20240305	175000	316565124	969	969	969	969	0
150	20240305	174900	316565124	969	969	969	969	0
151	20240305	174800	316565124	969	969	969	969	0
152	20240305	174700	316565124	969	969	969	969	1649
153	20240305	174600	316565124	969	969	969	969	0
154	20240305	174500	316565124	969	969	969	969	0
155	20240305	174400	316565124	969	969	969	969	0
156	20240305	174300	316565124	969	969	969	969	0
157	20240305	174200	316565124	969	969	969	969	0
158	20240305	174100	316565124	969	969	969	969	0
159	20240305	174000	316565124	969	969	969	969	0
160	20240305	173900	316565124	969	969	969	969	0
161	20240305	173800	316565124	969	969	969	969	0
162	20240305	173700	316565124	969	969	969	969	0
163	20240305	173600	316565124	969	969	969	969	0
164	20240305	173500	316565124	969	969	969	969	0
165	20240305	173400	316565124	969	969	969	969	0
166	20240305	173300	316565124	969	969	969	969	0
167	20240305	173200	316565124	969	969	969	969	0
168	20240305	173100	316565124	969	969	969	969	0
169	20240305	173000	316565124	969	969	969	969	0
170	20240305	172900	316565124	969	969	969	969	0
171	20240305	172800	316565124	969	969	969	969	0
172	20240305	172700	316565124	969	969	969	969	0
173	20240305	172600	316565124	969	969	969	969	0
174	20240305	172500	316565124	969	969	969	969	0
175	20240305	172400	316565124	969	969	969	969	0
176	20240305	172300	316565124	969	969	969	969	0
177	20240305	172200	316565124	969	969	969	969	0
178	20240305	172100	316565124	969	969	969	969	0
179	20240305	172000	316565124	969	969	969	969	0
180	20240305	171900	316565124	969	969	969	969	0
181	20240305	171800	316565124	969	969	969	969	0
182	20240305	171700	316565124	969	969	969	969	1649
183	20240305	171600	316565124	969	969	969	969	0
184	20240305	171500	316565124	969	969	969	969	0
185	20240305	171400	316565124	969	969	969	969	0
186	20240305	171300	316565124	969	969	969	969	0
187	20240305	171200	316565124	969	969	969	969	0
188	20240305	171100	316565124	969	969	969	969	0
189	20240305	171000	316565124	969	969	969	969	0
190	20240305	170900	316565124	969	969	969	969	0
191	20240305	170800	316565124	969	969	969	969	0
192	20240305	170700	316565124	969	969	969	969	0
193	20240305	170600	316565124	969	969	969	969	0
194	20240305	170500	316565124	969	969	969	969	0
195	20240305	170400	316565124	969	969	969	969	0
196	20240305	170300	316565124	969	969	969	969	0
197	20240305	170200	316565124	969	969	969	969	0
198	20240305	170100	316565124	969	969	969	969	0
199	20240305	170000	316565124	969	969	969	969	0
200	20240305	165900	316565124	969	969	969	969	0
201	20240305	165800	316565124	969	969	969	969	0
202	20240305	165700	316565124	969	969	969	969	0
203	20240305	165600	316565124	969	969	969	969	0
204	20240305	165500	316565124	969	969	969	969	0
205	20240305	165400	316565124	969	969	969	969	0
206	20240305	165300	316565124	969	969	969	969	0
207	20240305	165200	316565124	969	969	969	969	0
208	20240305	165100	316565124	969	969	969	969	0
209	20240305	165000	316565124	969	969	969	969	0
210	20240305	164900	316565124	969	969	969	969	0
211	20240305	164800	316565124	969	969	969	969	0
212	20240305	164700	316565124	969	969	969	969	1649
213	20240305	164600	316565124	969	969	969	969	0
214	20240305	164500	316565124	969	969	969	969	0
215	20240305	164400	316565124	969	969	969	969	0
216	20240305	164300	316565124	969	969	969	969	0
217	20240305	164200	316565124	969	969	969	969	0
218	20240305	164100	316565124	969	969	969	969	0
219	20240305	164000	316565124	969	969	969	969	0
220	20240305	163900	316565124	969	969	969	969	0
221	20240305	163800	316565124	969	969	969	969	0
222	20240305	163700	316565124	969	969	969	969	0
223	20240305	163600	316565124	969	969	969	969	0
224	20240305	163500	316565124	969	969	969	969	0
225	20240305	163400	316565124	969	969	969	969	0
226	20240305	163300	316565124	969	969	969	969	0
227	20240305	163200	316565124	969	969	969	969	0
228	20240305	163100	316565124	969	969	969	969	0
229	20240305	163000	316565124	969	969	969	969	0
230	20240305	162900	316565124	969	969	969	969	0
231	20240305	162800	316565124	969	969	969	969	0
232	20240305	162700	316565124	969	969	969	969	0
233	20240305	162600	316565124	969	969	969	969	0
234	20240305	162500	316565124	969	969	969	969	0
235	20240305	162400	316565124	969	969	969	969	0
236	20240305	162300	316565124	969	969	969	969	0
237	20240305	162200	316565124	969	969	969	969	0
238	20240305	162100	316565124	969	969	969	969	0
239	20240305	162000	316565124	969	969	969	969	0
240	20240305	161900	316565124	969	969	969	969	0
241	20240305	161800	316565124	969	969	969	969	0
242	20240305	161700	316565124	969	969	969	969	1649
243	20240305	161600	316565124	969	969	969	969	0
244	20240305	161500	316565124	969	969	969	969	0
245	20240305	161400	316565124	969	969	969	969	0
246	20240305	161300	316565124	969	969	969	969	0
247	20240305	161200	316565124	969	969	969	969	0
248	20240305	161100	316565124	969	969	969	969	0
249	20240305	161000	316565124	969	969	969	969	0
250	20240305	160900	316565124	969	969	969	969	0
251	20240305	160800	316565124	969	969	969	969	0
252	20240305	160700	316565124	969	969	969	969	0
253	20240305	160600	316565124	969	969	969	969	0
254	20240305	160500	316565124	969	969	969	969	0
255	20240305	160400	316565124	969	969	969	969	0
256	20240305	160300	316565124	969	969	969	969	0
257	20240305	160200	316565124	969	969	969	969	0
258	20240305	160100	316565124	969	969	969	969	0
259	20240305	160000	316565124	969	969	969	969	0
260	20240305	155900	316565124	969	969	969	969	0
261	20240305	155800	316565124	969	969	969	969	0
262	20240305	155700	316565124	969	969	969	969	0
263	20240305	155600	316565124	969	969	969	969	0
264	20240305	155500	316565124	969	969	969	969	0
265	20240305	155400	316565124	969	969	969	969	0
266	20240305	155300	316565124	969	969	969	969	0
267	20240305	155200	316565124	969	969	969	969	0
268	20240305	155100	316565124	969	969	969	969	0
269	20240305	155000	316565124	969	969	969	969	0
270	20240305	154900	316565124	969	969	969	969	0
271	20240305	154800	316565124	969	969	969	969	0
272	20240305	154700	316565124	969	969	969	969	1649
273	20240305	154600	316565124	969	969	969	969	0
274	20240305	154500	316565124	969	969	969	969	0
275	20240305	154400	316565124	969	969	969	969	0
276	20240305	154300	316565124	969	969	969	969	0
277	20240305	154200	316565124	969	969	969	969	0
278	20240305	154100	316565124	969	969	969	969	0
279	20240305	154000	316565124	969	969	969	969	0
280	20240305	153900	316565124	969	969	969	969	0
281	20240305	153800	316565124	969	969	969	969	0
282	20240305	153700	316565124	969	969	969	969	0
283	20240305	153600	316565124	969	969	969	969	0
284	20240305	153500	316565124	969	969	969	969	0
285	20240305	153400	316565124	969	969	969	969	0
286	20240305	153300	316565124	969	969	969	969	0
287	20240305	153200	316565124	969	969	969	969	0
288	20240305	153100	316565124	969	969	969	969	0
289	20240305	153000	316565124	969	969	969	969	1649
290	20240305	152900	314967243	969	969	969	969	0
291	20240305	152800	314967243	969	969	969	969	0
292	20240305	152700	314967243	969	969	969	969	0
293	20240305	152600	314967243	969	969	969	969	0
294	20240305	152500	314967243	969	969	969	969	0
295	20240305	152400	314967243	969	969	969	969	0
296	20240305	152300	314967243	969	969	969	969	0
297	20240305	152200	314967243	969	969	969	969	0
298	20240305	152100	314967243	969	969	969	969	0
299	20240305	152000	314967243	969	969	969	969	0
300	20240305	151900	314967243	969	963	969	963	2
301	20240305	151800	314965311	960	967	967	960	49264
302	20240305	151700	267625418	967	967	967	967	3800
303	20240305	151600	263950818	967	967	967	967	0
304	20240305	151500	263950818	967	967	967	967	0
305	20240305	151400	263950818	967	967	967	967	0
306	20240305	151300	263950818	967	968	968	967	271
307	20240305	151200	263688700	970	970	970	967	3212
308	20240305	151100	260578566	970	970	970	970	6
309	20240305	151000	260572746	970	970	970	970	0
310	20240305	150900	260572746	970	970	970	970	849
311	20240305	150800	259749216	970	970	970	970	1000
312	20240305	150700	258779216	970	970	970	970	0
313	20240305	150600	258779216	970	972	972	970	3100
314	20240305	150500	255772016	970	970	970	970	0
315	20240305	150400	255772016	970	970	970	970	1
316	20240305	150300	255771046	972	972	972	972	0
317	20240305	150200	255771046	972	972	972	972	30
318	20240305	150100	255741886	970	970	970	970	0
319	20240305	150000	255741886	970	970	970	970	3200
320	20240305	145900	252637886	970	971	971	970	988
321	20240305	145800	251679298	971	970	971	970	79
322	20240305	145700	251602595	970	970	970	970	500
323	20240305	145600	251117595	971	974	974	971	2862
324	20240305	145500	248336068	973	973	973	973	0
325	20240305	145400	248336068	973	974	974	973	1675
326	20240305	145300	246706288	974	974	974	974	0
327	20240305	145200	246706288	974	973	974	973	11618
328	20240305	145100	235401856	974	974	974	974	120
329	20240305	145000	235284976	972	973	973	972	680
330	20240305	144900	234623645	973	973	973	973	0
331	20240305	144800	234623645	973	975	975	973	46
332	20240305	144700	234578885	975	975	975	975	1011
333	20240305	144600	233593160	980	980	980	980	0
334	20240305	144500	233593160	980	979	980	979	1599
335	20240305	144400	232026543	982	982	982	982	0
336	20240305	144300	232026543	982	982	982	982	0
337	20240305	144200	232026543	982	982	982	982	0
338	20240305	144100	232026543	982	982	982	982	0
339	20240305	144000	232026543	982	982	982	982	1
340	20240305	143900	232025561	975	975	975	975	0
341	20240305	143800	232025561	975	975	975	975	0
342	20240305	143700	232025561	975	975	975	975	0
343	20240305	143600	232025561	975	975	975	975	462
344	20240305	143500	231575111	975	975	975	975	0
345	20240305	143400	231575111	975	975	975	975	0
346	20240305	143300	231575111	975	975	975	975	0
347	20240305	143200	231575111	975	975	975	975	0
348	20240305	143100	231575111	975	975	975	975	0
349	20240305	143000	231575111	975	975	975	975	10
350	20240305	142900	231565361	975	975	975	975	10
351	20240305	142800	231555611	975	975	975	975	0
352	20240305	142700	231555611	975	975	975	975	114
353	20240305	142600	231444461	975	975	975	975	0
354	20240305	142500	231444461	975	975	975	975	0
355	20240305	142400	231444461	975	975	975	975	0
356	20240305	142300	231444461	975	975	975	975	0
357	20240305	142200	231444461	975	975	975	975	520
358	20240305	142100	230937461	975	975	975	975	0
359	20240305	142000	230937461	975	975	975	975	0
360	20240305	141900	230937461	975	975	975	975	0
361	20240305	141800	230937461	975	974	975	974	1300
362	20240305	141700	229669999	974	975	975	974	235
363	20240305	141600	229441009	973	973	973	973	0
364	20240305	141500	229441009	973	973	973	973	0
365	20240305	141400	229441009	973	973	973	973	100
366	20240305	141300	229343709	975	975	975	975	0
367	20240305	141200	229343709	975	975	975	975	1
368	20240305	141100	229342734	972	972	972	972	0
369	20240305	141000	229342734	972	972	972	972	0
370	20240305	140900	229342734	972	972	972	972	0
371	20240305	140800	229342734	972	972	972	972	151
372	20240305	140700	229195962	972	972	972	972	0
373	20240305	140600	229195962	972	972	972	972	27
374	20240305	140500	229169718	972	972	972	972	0
375	20240305	140400	229169718	972	972	972	972	0
376	20240305	140300	229169718	972	972	972	972	150
377	20240305	140200	229023918	972	972	972	972	0
378	20240305	140100	229023918	972	973	973	972	470
379	20240305	140000	228567032	974	974	974	974	1001
380	20240305	135900	227592058	976	976	976	976	0
381	20240305	135800	227592058	976	976	976	976	0
382	20240305	135700	227592058	976	976	976	976	0
383	20240305	135600	227592058	976	976	976	976	0
384	20240305	135500	227592058	976	976	976	976	1
385	20240305	135400	227591082	975	975	975	975	0
386	20240305	135300	227591082	975	975	975	975	0
387	20240305	135200	227591082	975	975	975	975	1
388	20240305	135100	227590107	977	977	977	977	0
389	20240305	135000	227590107	977	977	977	977	0
390	20240305	134900	227590107	977	977	977	977	0
391	20240305	134800	227590107	977	977	977	977	0
392	20240305	134700	227590107	977	977	977	977	0
393	20240305	134600	227590107	977	977	977	977	4
394	20240305	134500	227586199	978	978	978	978	0
395	20240305	134400	227586199	978	978	978	978	0
396	20240305	134300	227586199	978	978	978	978	0
397	20240305	134200	227586199	978	978	978	978	200
398	20240305	134100	227390599	984	984	984	984	0
399	20240305	134000	227390599	984	984	984	984	0
400	20240305	133900	227390599	984	984	984	984	0
401	20240305	133800	227390599	984	984	984	984	0
402	20240305	133700	227390599	984	984	984	984	0
403	20240305	133600	227390599	984	973	984	973	2004
404	20240305	133500	225425018	973	973	973	973	333
405	20240305	133400	225101009	973	973	973	973	0
406	20240305	133300	225101009	973	972	973	972	320
407	20240305	133200	224789799	972	972	972	972	0
408	20240305	133100	224789799	972	972	972	972	0
409	20240305	133000	224789799	972	972	972	972	0
410	20240305	132900	224789799	972	973	973	972	38
411	20240305	132800	224752826	975	975	975	975	0
412	20240305	132700	224752826	975	975	975	975	15
413	20240305	132600	224738201	975	973	975	973	125
414	20240305	132500	224616364	973	973	973	973	280
415	20240305	132400	224343924	973	973	973	973	0
416	20240305	132300	224343924	973	973	973	973	0
417	20240305	132200	224343924	973	973	973	973	1
418	20240305	132100	224342951	973	973	973	973	0
419	20240305	132000	224342951	973	973	973	973	0
420	20240305	131900	224342951	973	973	973	973	0
421	20240305	131800	224342951	973	973	973	973	0
422	20240305	131700	224342951	973	973	973	973	0
423	20240305	131600	224342951	973	973	973	973	29
424	20240305	131500	224314734	979	979	979	979	0
425	20240305	131400	224314734	979	979	979	979	1
426	20240305	131300	224313755	978	978	978	978	0
427	20240305	131200	224313755	978	978	978	978	0
428	20240305	131100	224313755	978	978	978	978	0
429	20240305	131000	224313755	978	979	979	978	300
430	20240305	130900	224020255	986	986	986	986	0
431	20240305	130800	224020255	986	986	986	986	0
432	20240305	130700	224020255	986	986	986	986	0
433	20240305	130600	224020255	986	986	986	986	0
434	20240305	130500	224020255	986	986	986	986	0
435	20240305	130400	224020255	986	986	986	986	2
436	20240305	130300	224018283	986	986	986	986	0
437	20240305	130200	224018283	986	986	986	986	0
438	20240305	130100	224018283	986	982	986	982	3001
439	20240305	130000	221063996	982	982	982	982	0
440	20240305	125900	221063996	982	982	982	982	1
441	20240305	125800	221063014	983	983	983	983	0
442	20240305	125700	221063014	983	983	983	983	0
443	20240305	125600	221063014	983	983	983	983	0
444	20240305	125500	221063014	983	980	983	980	28
445	20240305	125400	221035532	980	980	980	980	0
446	20240305	125300	221035532	980	980	980	980	0
447	20240305	125200	221035532	980	980	980	980	0
448	20240305	125100	221035532	980	980	980	980	5
449	20240305	125000	221030632	983	983	983	983	0
450	20240305	124900	221030632	983	983	983	983	0
451	20240305	124800	221030632	983	983	983	983	0
452	20240305	124700	221030632	983	983	983	983	0
453	20240305	124600	221030632	983	983	983	983	0
454	20240305	124500	221030632	983	983	983	983	0
455	20240305	124400	221030632	983	977	983	977	100
456	20240305	124300	220932818	975	975	975	975	0
457	20240305	124200	220932818	975	975	975	975	13
458	20240305	124100	220920143	972	973	973	972	50
459	20240305	124000	220871542	975	975	975	975	0
460	20240305	123900	220871542	975	975	975	975	0
461	20240305	123800	220871542	975	975	975	975	0
462	20240305	123700	220871542	975	975	975	975	0
463	20240305	123600	220871542	975	975	975	975	0
464	20240305	123500	220871542	975	975	975	975	0
465	20240305	123400	220871542	975	975	975	975	0
466	20240305	123300	220871542	975	975	975	975	0
467	20240305	123200	220871542	975	975	975	975	0
468	20240305	123100	220871542	975	975	975	975	0
469	20240305	123000	220871542	975	975	975	975	0
470	20240305	122900	220871542	975	975	975	975	0
471	20240305	122800	220871542	975	975	975	975	0
472	20240305	122700	220871542	975	979	979	975	13
473	20240305	122600	220858863	980	980	980	980	0
474	20240305	122500	220858863	980	980	980	980	0
475	20240305	122400	220858863	980	980	980	980	0
476	20240305	122300	220858863	980	980	980	980	3
477	20240305	122200	220855923	981	981	981	981	0
478	20240305	122100	220855923	981	981	981	981	21
479	20240305	122000	220835322	970	970	970	970	0
480	20240305	121900	220835322	970	970	970	970	100
481	20240305	121800	220738322	981	981	981	981	0
482	20240305	121700	220738322	981	981	981	981	2
483	20240305	121600	220736360	981	981	981	981	18
484	20240305	121500	220718702	974	974	974	974	0
485	20240305	121400	220718702	974	978	978	967	20273
486	20240305	121300	201051860	978	978	978	978	0
487	20240305	121200	201051860	978	978	978	978	3
488	20240305	121100	201048926	984	977	984	977	50
489	20240305	121000	200999886	984	984	984	984	0
490	20240305	120900	200999886	984	984	984	984	0
491	20240305	120800	200999886	984	984	984	984	0
492	20240305	120700	200999886	984	978	984	978	50
493	20240305	120600	200950828	976	976	976	976	160
494	20240305	120500	200794668	983	983	983	983	0
495	20240305	120400	200794668	983	983	983	983	0
496	20240305	120300	200794668	983	983	983	983	0
497	20240305	120200	200794668	983	983	983	983	429
498	20240305	120100	200372961	976	976	976	976	0
499	20240305	120000	200372961	976	976	976	976	1
500	20240305	115900	200371985	976	976	976	976	2250
501	20240305	115800	198175985	976	976	976	976	0
502	20240305	115700	198175985	976	976	976	976	10
503	20240305	115600	198166225	985	985	985	985	0
504	20240305	115500	198166225	985	985	985	985	2
505	20240305	115400	198164255	986	986	986	986	0
506	20240305	115300	198164255	986	986	986	986	0
507	20240305	115200	198164255	986	986	986	986	0
508	20240305	115100	198164255	986	986	986	986	0
509	20240305	115000	198164255	986	985	986	985	13
510	20240305	114900	198151449	986	986	986	986	0
511	20240305	114800	198151449	986	986	986	986	2
512	20240305	114700	198149477	986	985	986	985	23
513	20240305	114600	198126804	984	984	984	984	0
514	20240305	114500	198126804	984	984	984	984	0
515	20240305	114400	198126804	984	979	984	979	5050
516	20240305	114300	193168978	981	972	981	972	501
517	20240305	114200	192681997	974	974	974	974	0
518	20240305	114100	192681997	974	974	989	974	5041
519	20240305	114000	187724727	968	968	968	968	0
520	20240305	113900	187724727	968	968	968	968	104
521	20240305	113800	187624055	974	974	974	974	0
522	20240305	113700	187624055	974	974	974	974	0
523	20240305	113600	187624055	974	974	974	974	0
524	20240305	113500	187624055	974	968	974	968	1001
525	20240305	113400	186649087	975	975	975	975	0
526	20240305	113300	186649087	975	975	975	975	0
527	20240305	113200	186649087	975	975	975	975	0
528	20240305	113100	186649087	975	975	975	975	0
529	20240305	113000	186649087	975	975	975	975	0
530	20240305	112900	186649087	975	975	975	975	11
531	20240305	112800	186638362	975	974	975	974	1180
532	20240305	112700	185488888	974	974	974	974	0
533	20240305	112600	185488888	974	974	974	974	485
534	20240305	112500	185016498	974	974	974	974	0
535	20240305	112400	185016498	974	974	974	974	0
536	20240305	112300	185016498	974	974	974	974	1
537	20240305	112200	185015524	971	970	971	970	52
538	20240305	112100	184965042	968	968	968	968	0
539	20240305	112000	184965042	968	968	968	968	0
540	20240305	111900	184965042	968	968	968	968	334
541	20240305	111800	184641730	968	968	968	968	0
542	20240305	111700	184641730	968	968	968	968	0
543	20240305	111600	184641730	968	968	968	968	0
544	20240305	111500	184641730	968	968	968	968	500
545	20240305	111400	184157730	968	968	968	968	0
546	20240305	111300	184157730	968	968	968	968	0
547	20240305	111200	184157730	968	969	969	968	1793
548	20240305	111100	182421170	970	970	970	970	207
549	20240305	111000	182220380	971	971	971	971	0
550	20240305	110900	182220380	971	971	971	971	0
551	20240305	110800	182220380	971	971	971	971	30
552	20240305	110700	182191250	971	971	971	971	0
553	20240305	110600	182191250	971	971	971	971	0
554	20240305	110500	182191250	971	971	971	971	0
555	20240305	110400	182191250	971	971	971	971	0
556	20240305	110300	182191250	971	971	971	971	0
557	20240305	110200	182191250	971	971	971	971	0
558	20240305	110100	182191250	971	971	971	971	0
559	20240305	110000	182191250	971	971	971	971	1553
560	20240305	105900	180683287	968	968	968	968	668
561	20240305	105800	180036663	967	967	967	967	0
562	20240305	105700	180036663	967	967	967	967	0
563	20240305	105600	180036663	967	967	967	967	480
564	20240305	105500	179572503	967	967	967	967	0
565	20240305	105400	179572503	967	967	967	967	0
566	20240305	105300	179572503	967	967	967	967	0
567	20240305	105200	179572503	967	966	971	966	13346
568	20240305	105100	166645323	965	965	965	965	0
569	20240305	105000	166645323	965	966	966	965	2
570	20240305	104900	166643392	966	966	966	966	0
571	20240305	104800	166643392	966	966	966	966	0
572	20240305	104700	166643392	966	966	966	966	1825
573	20240305	104600	164880442	966	966	966	966	1
574	20240305	104500	164879476	966	966	966	966	0
575	20240305	104400	164879476	966	966	966	966	0
576	20240305	104300	164879476	966	966	966	966	5
577	20240305	104200	164874646	966	965	966	965	197
578	20240305	104100	164684441	965	965	965	965	98
579	20240305	104000	164589871	966	965	966	965	268
580	20240305	103900	164331151	966	966	966	966	500
581	20240305	103800	163848151	966	966	966	966	51
582	20240305	103700	163798885	966	966	966	966	100
583	20240305	103600	163702285	966	966	966	966	0
584	20240305	103500	163702285	966	966	966	966	0
585	20240305	103400	163702285	966	966	966	966	19
586	20240305	103300	163683931	966	966	966	966	0
587	20240305	103200	163683931	966	966	966	966	0
588	20240305	103100	163683931	966	966	966	966	1
589	20240305	103000	163682965	965	965	965	965	0
590	20240305	102900	163682965	965	965	965	965	0
591	20240305	102800	163682965	965	965	965	965	0
592	20240305	102700	163682965	965	965	965	965	1669
593	20240305	102600	162072380	965	965	965	965	13
594	20240305	102500	162059835	965	965	965	965	38
595	20240305	102400	162023165	965	965	965	965	0
596	20240305	102300	162023165	965	965	965	965	6
597	20240305	102200	162017375	965	965	965	965	0
598	20240305	102100	162017375	965	965	965	965	15
599	20240305	102000	162002900	965	965	965	965	140
600	20240305	101900	161867800	965	965	965	965	10
601	20240305	101800	161858150	965	965	965	965	43
602	20240305	101700	161816655	965	965	965	965	21
603	20240305	101600	161796390	965	965	965	965	43
604	20240305	101500	161754895	965	965	965	963	3173
605	20240305	101400	158698757	967	967	967	967	0
606	20240305	101300	158698757	967	967	967	967	0
607	20240305	101200	158698757	967	967	967	967	0
608	20240305	101100	158698757	967	967	967	967	13
609	20240305	101000	158686186	967	967	967	967	0
610	20240305	100900	158686186	967	967	967	967	0
611	20240305	100800	158686186	967	965	967	965	404
612	20240305	100700	158296266	965	965	965	965	104
613	20240305	100600	158195906	965	965	965	965	0
614	20240305	100500	158195906	965	965	965	965	13
615	20240305	100400	158183361	970	970	970	970	1
616	20240305	100300	158182391	970	965	970	963	3107
617	20240305	100200	155188210	966	966	966	966	3050
618	20240305	100100	152241910	967	967	967	967	165
619	20240305	100000	152082355	967	966	967	966	2713
620	20240305	095900	149460562	967	967	967	967	1000
621	20240305	095800	148493562	967	967	967	967	790
622	20240305	095700	147729632	967	967	967	967	210
623	20240305	095600	147526562	967	967	967	967	100
624	20240305	095500	147429862	967	967	967	967	2500
625	20240305	095400	145012362	967	967	967	967	0
626	20240305	095300	145012362	967	967	967	967	209
627	20240305	095200	144810259	967	967	967	967	0
628	20240305	095100	144810259	967	967	967	967	10358
629	20240305	095000	134794073	967	967	967	967	419
630	20240305	094900	134388900	970	970	970	970	185
631	20240305	094800	134209450	965	965	965	965	300
632	20240305	094700	133919950	965	965	965	965	35
633	20240305	094600	133886175	965	965	965	965	0
634	20240305	094500	133886175	965	965	965	965	2030
635	20240305	094400	131927225	965	962	965	960	12288
636	20240305	094300	120123707	965	967	967	961	38383
637	20240305	094200	83193248	967	970	970	967	110
638	20240305	094100	83086875	972	972	972	972	8
639	20240305	094000	83079099	966	973	973	966	122
640	20240305	093900	82960699	973	969	973	968	292
641	20240305	093800	82677857	964	964	964	964	0
642	20240305	093700	82677857	964	964	964	964	0
643	20240305	093600	82677857	964	970	970	964	100
644	20240305	093500	82580983	970	969	970	969	1033
645	20240305	093400	81578974	970	970	970	970	52
646	20240305	093300	81528534	970	970	970	961	31717
647	20240305	093200	50993613	970	970	970	970	5
648	20240305	093100	50988763	970	970	970	968	1807
649	20240305	093000	49239485	966	966	966	966	0
650	20240305	092900	49239485	966	967	967	966	960
651	20240305	092800	48312115	967	970	971	965	2303
652	20240305	092700	46085258	970	970	970	970	69
653	20240305	092600	46018328	970	970	970	968	1386
654	20240305	092500	44674036	970	971	971	970	482
655	20240305	092400	44206494	971	972	972	970	231
656	20240305	092300	43982408	970	973	973	968	12623
657	20240305	092200	31733595	976	974	977	974	120
658	20240305	092100	31616679	975	974	975	972	6166
659	20240305	092000	25622544	974	976	976	974	397
660	20240305	091900	25235634	978	978	979	976	91
661	20240305	091800	25146654	978	979	979	978	66
662	20240305	091700	25082068	980	980	980	974	1189
663	20240305	091600	23922706	980	977	980	975	285
664	20240305	091500	23644609	983	983	983	983	90
665	20240305	091400	23556139	983	983	983	983	30
666	20240305	091300	23526649	977	978	978	977	451
667	20240305	091200	23085822	979	979	979	979	65
668	20240305	091100	23022187	987	986	987	986	400
669	20240305	091000	22627557	985	985	985	985	0
670	20240305	090900	22627557	985	985	985	985	0
671	20240305	090800	22627557	985	979	985	979	38
672	20240305	090700	22590157	986	984	986	984	875
673	20240305	090600	21728385	986	986	986	975	5006
674	20240305	090500	16841828	986	977	986	977	201
675	20240305	090400	16645028	980	980	980	980	137
676	20240305	090300	16510768	980	978	980	975	4347
677	20240305	090200	12261669	977	983	983	977	10000
678	20240305	090100	2472946	994	994	994	994	0
679	20240305	090000	2472946	994	1003	1003	982	2483