KissMeData/145270/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	202100	96041938	979	979	979	979	581
3	20240304	202000	96041938	979	979	979	979	0
4	20240304	201900	96041938	979	979	979	979	0
5	20240304	201800	96041938	979	979	979	979	0
6	20240304	201700	96041938	979	979	979	979	0
7	20240304	201600	96041938	979	979	979	979	0
8	20240304	201500	96041938	979	979	979	979	0
9	20240304	201400	96041938	979	979	979	979	0
10	20240304	201300	96041938	979	979	979	979	0
11	20240304	201200	96041938	979	979	979	979	0
12	20240304	201100	96041938	979	979	979	979	0
13	20240304	201000	96041938	979	979	979	979	0
14	20240304	200900	96041938	979	979	979	979	0
15	20240304	200800	96041938	979	979	979	979	0
16	20240304	200700	96041938	979	979	979	979	0
17	20240304	200600	96041938	979	979	979	979	0
18	20240304	200500	96041938	979	979	979	979	0
19	20240304	200400	96041938	979	979	979	979	0
20	20240304	200300	96041938	979	979	979	979	0
21	20240304	200200	96041938	979	979	979	979	0
22	20240304	200100	96041938	979	979	979	979	0
23	20240304	200000	96041938	979	979	979	979	0
24	20240304	195900	96041938	979	979	979	979	0
25	20240304	195800	96041938	979	979	979	979	0
26	20240304	195700	96041938	979	979	979	979	0
27	20240304	195600	96041938	979	979	979	979	0
28	20240304	195500	96041938	979	979	979	979	0
29	20240304	195400	96041938	979	979	979	979	0
30	20240304	195300	96041938	979	979	979	979	0
31	20240304	195200	96041938	979	979	979	979	0
32	20240304	195100	96041938	979	979	979	979	581
33	20240304	195000	96041938	979	979	979	979	0
34	20240304	194900	96041938	979	979	979	979	0
35	20240304	194800	96041938	979	979	979	979	0
36	20240304	194700	96041938	979	979	979	979	0
37	20240304	194600	96041938	979	979	979	979	0
38	20240304	194500	96041938	979	979	979	979	0
39	20240304	194400	96041938	979	979	979	979	0
40	20240304	194300	96041938	979	979	979	979	0
41	20240304	194200	96041938	979	979	979	979	0
42	20240304	194100	96041938	979	979	979	979	0
43	20240304	194000	96041938	979	979	979	979	0
44	20240304	193900	96041938	979	979	979	979	0
45	20240304	193800	96041938	979	979	979	979	0
46	20240304	193700	96041938	979	979	979	979	0
47	20240304	193600	96041938	979	979	979	979	0
48	20240304	193500	96041938	979	979	979	979	0
49	20240304	193400	96041938	979	979	979	979	0
50	20240304	193300	96041938	979	979	979	979	0
51	20240304	193200	96041938	979	979	979	979	0
52	20240304	193100	96041938	979	979	979	979	0
53	20240304	193000	96041938	979	979	979	979	0
54	20240304	192900	96041938	979	979	979	979	0
55	20240304	192800	96041938	979	979	979	979	0
56	20240304	192700	96041938	979	979	979	979	0
57	20240304	192600	96041938	979	979	979	979	0
58	20240304	192500	96041938	979	979	979	979	0
59	20240304	192400	96041938	979	979	979	979	0
60	20240304	192300	96041938	979	979	979	979	0
61	20240304	192200	96041938	979	979	979	979	0
62	20240304	192100	96041938	979	979	979	979	581
63	20240304	192000	96041938	979	979	979	979	0
64	20240304	191900	96041938	979	979	979	979	0
65	20240304	191800	96041938	979	979	979	979	0
66	20240304	191700	96041938	979	979	979	979	0
67	20240304	191600	96041938	979	979	979	979	0
68	20240304	191500	96041938	979	979	979	979	0
69	20240304	191400	96041938	979	979	979	979	0
70	20240304	191300	96041938	979	979	979	979	0
71	20240304	191200	96041938	979	979	979	979	0
72	20240304	191100	96041938	979	979	979	979	0
73	20240304	191000	96041938	979	979	979	979	0
74	20240304	190900	96041938	979	979	979	979	0
75	20240304	190800	96041938	979	979	979	979	0
76	20240304	190700	96041938	979	979	979	979	0
77	20240304	190600	96041938	979	979	979	979	0
78	20240304	190500	96041938	979	979	979	979	0
79	20240304	190400	96041938	979	979	979	979	0
80	20240304	190300	96041938	979	979	979	979	0
81	20240304	190200	96041938	979	979	979	979	0
82	20240304	190100	96041938	979	979	979	979	0
83	20240304	190000	96041938	979	979	979	979	0
84	20240304	185900	96041938	979	979	979	979	0
85	20240304	185800	96041938	979	979	979	979	0
86	20240304	185700	96041938	979	979	979	979	0
87	20240304	185600	96041938	979	979	979	979	0
88	20240304	185500	96041938	979	979	979	979	0
89	20240304	185400	96041938	979	979	979	979	0
90	20240304	185300	96041938	979	979	979	979	0
91	20240304	185200	96041938	979	979	979	979	0
92	20240304	185100	96041938	979	979	979	979	581
93	20240304	185000	96041938	979	979	979	979	0
94	20240304	184900	96041938	979	979	979	979	0
95	20240304	184800	96041938	979	979	979	979	0
96	20240304	184700	96041938	979	979	979	979	0
97	20240304	184600	96041938	979	979	979	979	0
98	20240304	184500	96041938	979	979	979	979	0
99	20240304	184400	96041938	979	979	979	979	0
100	20240304	184300	96041938	979	979	979	979	0
101	20240304	184200	96041938	979	979	979	979	0
102	20240304	184100	96041938	979	979	979	979	0
103	20240304	184000	96041938	979	979	979	979	0
104	20240304	183900	96041938	979	979	979	979	0
105	20240304	183800	96041938	979	979	979	979	0
106	20240304	183700	96041938	979	979	979	979	0
107	20240304	183600	96041938	979	979	979	979	0
108	20240304	183500	96041938	979	979	979	979	0
109	20240304	183400	96041938	979	979	979	979	0
110	20240304	183300	96041938	979	979	979	979	0
111	20240304	183200	96041938	979	979	979	979	0
112	20240304	183100	96041938	979	979	979	979	0
113	20240304	183000	96041938	979	979	979	979	0
114	20240304	182900	96041938	979	979	979	979	0
115	20240304	182800	96041938	979	979	979	979	0
116	20240304	182700	96041938	979	979	979	979	0
117	20240304	182600	96041938	979	979	979	979	0
118	20240304	182500	96041938	979	979	979	979	0
119	20240304	182400	96041938	979	979	979	979	0
120	20240304	182300	96041938	979	979	979	979	0
121	20240304	182200	96041938	979	979	979	979	0
122	20240304	182100	96041938	979	979	979	979	581
123	20240304	182000	96041938	979	979	979	979	0
124	20240304	181900	96041938	979	979	979	979	0
125	20240304	181800	96041938	979	979	979	979	0
126	20240304	181700	96041938	979	979	979	979	0
127	20240304	181600	96041938	979	979	979	979	0
128	20240304	181500	96041938	979	979	979	979	0
129	20240304	181400	96041938	979	979	979	979	0
130	20240304	181300	96041938	979	979	979	979	0
131	20240304	181200	96041938	979	979	979	979	0
132	20240304	181100	96041938	979	979	979	979	0
133	20240304	181000	96041938	979	979	979	979	0
134	20240304	180900	96041938	979	979	979	979	0
135	20240304	180800	96041938	979	979	979	979	0
136	20240304	180700	96041938	979	979	979	979	0
137	20240304	180600	96041938	979	979	979	979	0
138	20240304	180500	96041938	979	979	979	979	0
139	20240304	180400	96041938	979	979	979	979	0
140	20240304	180300	96041938	979	979	979	979	0
141	20240304	180200	96041938	979	979	979	979	0
142	20240304	180100	96041938	979	979	979	979	0
143	20240304	180000	96041938	979	979	979	979	0
144	20240304	175900	96041938	979	979	979	979	0
145	20240304	175800	96041938	979	979	979	979	0
146	20240304	175700	96041938	979	979	979	979	0
147	20240304	175600	96041938	979	979	979	979	0
148	20240304	175500	96041938	979	979	979	979	0
149	20240304	175400	96041938	979	979	979	979	0
150	20240304	175300	96041938	979	979	979	979	0
151	20240304	175200	96041938	979	979	979	979	0
152	20240304	175100	96041938	979	979	979	979	581
153	20240304	175000	96041938	979	979	979	979	0
154	20240304	174900	96041938	979	979	979	979	0
155	20240304	174800	96041938	979	979	979	979	0
156	20240304	174700	96041938	979	979	979	979	0
157	20240304	174600	96041938	979	979	979	979	0
158	20240304	174500	96041938	979	979	979	979	0
159	20240304	174400	96041938	979	979	979	979	0
160	20240304	174300	96041938	979	979	979	979	0
161	20240304	174200	96041938	979	979	979	979	0
162	20240304	174100	96041938	979	979	979	979	0
163	20240304	174000	96041938	979	979	979	979	0
164	20240304	173900	96041938	979	979	979	979	0
165	20240304	173800	96041938	979	979	979	979	0
166	20240304	173700	96041938	979	979	979	979	0
167	20240304	173600	96041938	979	979	979	979	0
168	20240304	173500	96041938	979	979	979	979	0
169	20240304	173400	96041938	979	979	979	979	0
170	20240304	173300	96041938	979	979	979	979	0
171	20240304	173200	96041938	979	979	979	979	0
172	20240304	173100	96041938	979	979	979	979	0
173	20240304	173000	96041938	979	979	979	979	0
174	20240304	172900	96041938	979	979	979	979	0
175	20240304	172800	96041938	979	979	979	979	0
176	20240304	172700	96041938	979	979	979	979	0
177	20240304	172600	96041938	979	979	979	979	0
178	20240304	172500	96041938	979	979	979	979	0
179	20240304	172400	96041938	979	979	979	979	0
180	20240304	172300	96041938	979	979	979	979	0
181	20240304	172200	96041938	979	979	979	979	0
182	20240304	172100	96041938	979	979	979	979	581
183	20240304	172000	96041938	979	979	979	979	0
184	20240304	171900	96041938	979	979	979	979	0
185	20240304	171800	96041938	979	979	979	979	0
186	20240304	171700	96041938	979	979	979	979	0
187	20240304	171600	96041938	979	979	979	979	0
188	20240304	171500	96041938	979	979	979	979	0
189	20240304	171400	96041938	979	979	979	979	0
190	20240304	171300	96041938	979	979	979	979	0
191	20240304	171200	96041938	979	979	979	979	0
192	20240304	171100	96041938	979	979	979	979	0
193	20240304	171000	96041938	979	979	979	979	0
194	20240304	170900	96041938	979	979	979	979	0
195	20240304	170800	96041938	979	979	979	979	0
196	20240304	170700	96041938	979	979	979	979	0
197	20240304	170600	96041938	979	979	979	979	0
198	20240304	170500	96041938	979	979	979	979	0
199	20240304	170400	96041938	979	979	979	979	0
200	20240304	170300	96041938	979	979	979	979	0
201	20240304	170200	96041938	979	979	979	979	0
202	20240304	170100	96041938	979	979	979	979	0
203	20240304	170000	96041938	979	979	979	979	0
204	20240304	165900	96041938	979	979	979	979	0
205	20240304	165800	96041938	979	979	979	979	0
206	20240304	165700	96041938	979	979	979	979	0
207	20240304	165600	96041938	979	979	979	979	0
208	20240304	165500	96041938	979	979	979	979	0
209	20240304	165400	96041938	979	979	979	979	0
210	20240304	165300	96041938	979	979	979	979	0
211	20240304	165200	96041938	979	979	979	979	0
212	20240304	165100	96041938	979	979	979	979	581
213	20240304	165000	96041938	979	979	979	979	0
214	20240304	164900	96041938	979	979	979	979	0
215	20240304	164800	96041938	979	979	979	979	0
216	20240304	164700	96041938	979	979	979	979	0
217	20240304	164600	96041938	979	979	979	979	0
218	20240304	164500	96041938	979	979	979	979	0
219	20240304	164400	96041938	979	979	979	979	0
220	20240304	164300	96041938	979	979	979	979	0
221	20240304	164200	96041938	979	979	979	979	0
222	20240304	164100	96041938	979	979	979	979	0
223	20240304	164000	96041938	979	979	979	979	0
224	20240304	163900	96041938	979	979	979	979	0
225	20240304	163800	96041938	979	979	979	979	0
226	20240304	163700	96041938	979	979	979	979	0
227	20240304	163600	96041938	979	979	979	979	0
228	20240304	163500	96041938	979	979	979	979	0
229	20240304	163400	96041938	979	979	979	979	0
230	20240304	163300	96041938	979	979	979	979	0
231	20240304	163200	96041938	979	979	979	979	0
232	20240304	163100	96041938	979	979	979	979	0
233	20240304	163000	96041938	979	979	979	979	0
234	20240304	162900	96041938	979	979	979	979	0
235	20240304	162800	96041938	979	979	979	979	0
236	20240304	162700	96041938	979	979	979	979	0
237	20240304	162600	96041938	979	979	979	979	0
238	20240304	162500	96041938	979	979	979	979	0
239	20240304	162400	96041938	979	979	979	979	0
240	20240304	162300	96041938	979	979	979	979	0
241	20240304	162200	96041938	979	979	979	979	0
242	20240304	162100	96041938	979	979	979	979	581
243	20240304	162000	96041938	979	979	979	979	0
244	20240304	161900	96041938	979	979	979	979	0
245	20240304	161800	96041938	979	979	979	979	0
246	20240304	161700	96041938	979	979	979	979	0
247	20240304	161600	96041938	979	979	979	979	0
248	20240304	161500	96041938	979	979	979	979	0
249	20240304	161400	96041938	979	979	979	979	0
250	20240304	161300	96041938	979	979	979	979	0
251	20240304	161200	96041938	979	979	979	979	0
252	20240304	161100	96041938	979	979	979	979	0
253	20240304	161000	96041938	979	979	979	979	0
254	20240304	160900	96041938	979	979	979	979	0
255	20240304	160800	96041938	979	979	979	979	0
256	20240304	160700	96041938	979	979	979	979	0
257	20240304	160600	96041938	979	979	979	979	0
258	20240304	160500	96041938	979	979	979	979	0
259	20240304	160400	96041938	979	979	979	979	0
260	20240304	160300	96041938	979	979	979	979	0
261	20240304	160200	96041938	979	979	979	979	0
262	20240304	160100	96041938	979	979	979	979	0
263	20240304	160000	96041938	979	979	979	979	0
264	20240304	155900	96041938	979	979	979	979	0
265	20240304	155800	96041938	979	979	979	979	0
266	20240304	155700	96041938	979	979	979	979	0
267	20240304	155600	96041938	979	979	979	979	0
268	20240304	155500	96041938	979	979	979	979	0
269	20240304	155400	96041938	979	979	979	979	0
270	20240304	155300	96041938	979	979	979	979	0
271	20240304	155200	96041938	979	979	979	979	0
272	20240304	155100	96041938	979	979	979	979	581
273	20240304	155000	96041938	979	979	979	979	0
274	20240304	154900	96041938	979	979	979	979	0
275	20240304	154800	96041938	979	979	979	979	0
276	20240304	154700	96041938	979	979	979	979	0
277	20240304	154600	96041938	979	979	979	979	0
278	20240304	154500	96041938	979	979	979	979	0
279	20240304	154400	96041938	979	979	979	979	0
280	20240304	154300	96041938	979	979	979	979	0
281	20240304	154200	96041938	979	979	979	979	0
282	20240304	154100	96041938	979	979	979	979	0
283	20240304	154000	96041938	979	979	979	979	0
284	20240304	153900	96041938	979	979	979	979	0
285	20240304	153800	96041938	979	979	979	979	0
286	20240304	153700	96041938	979	979	979	979	0
287	20240304	153600	96041938	979	979	979	979	0
288	20240304	153500	96041938	979	979	979	979	0
289	20240304	153400	96041938	979	979	979	979	0
290	20240304	153300	96041938	979	979	979	979	0
291	20240304	153200	96041938	979	979	979	979	0
292	20240304	153100	96041938	979	979	979	979	0
293	20240304	153000	96041938	979	979	979	979	581
294	20240304	152900	95473139	979	979	979	979	0
295	20240304	152800	95473139	979	979	979	979	0
296	20240304	152700	95473139	979	979	979	979	0
297	20240304	152600	95473139	979	979	979	979	0
298	20240304	152500	95473139	979	979	979	979	0
299	20240304	152400	95473139	979	979	979	979	0
300	20240304	152300	95473139	979	979	979	979	0
301	20240304	152200	95473139	979	979	979	979	0
302	20240304	152100	95473139	979	979	979	979	0
303	20240304	152000	95473139	979	979	979	979	0
304	20240304	151900	95473139	979	979	979	979	1
305	20240304	151800	95472160	979	979	979	979	0
306	20240304	151700	95472160	979	979	979	979	8
307	20240304	151600	95464328	979	978	979	978	21
308	20240304	151500	95443776	979	979	979	979	1
309	20240304	151400	95442797	978	978	978	978	0
310	20240304	151300	95442797	978	978	978	978	0
311	20240304	151200	95442797	978	978	978	978	0
312	20240304	151100	95442797	978	978	978	978	0
313	20240304	151000	95442797	978	978	978	978	4200
314	20240304	150900	91335197	979	979	979	979	0
315	20240304	150800	91335197	979	979	979	979	1
316	20240304	150700	91334218	978	978	978	978	1
317	20240304	150600	91333240	979	979	979	979	0
318	20240304	150500	91333240	979	979	979	979	6
319	20240304	150400	91327366	979	979	979	979	365
320	20240304	150300	90970031	979	979	979	979	100
321	20240304	150200	90872131	979	979	979	979	5
322	20240304	150100	90867236	978	978	978	978	0
323	20240304	150000	90867236	978	978	978	978	0
324	20240304	145900	90867236	978	978	978	978	1
325	20240304	145800	90866258	979	979	979	979	3
326	20240304	145700	90863321	978	978	978	978	0
327	20240304	145600	90863321	978	978	978	978	4
328	20240304	145500	90859409	979	979	979	979	0
329	20240304	145400	90859409	979	979	979	979	0
330	20240304	145300	90859409	979	978	979	978	16
331	20240304	145200	90843755	978	978	978	978	10
332	20240304	145100	90833975	978	978	978	978	10
333	20240304	145000	90824195	978	978	978	978	143
334	20240304	144900	90684341	978	978	978	978	10
335	20240304	144800	90674561	978	978	978	978	0
336	20240304	144700	90674561	978	978	978	978	0
337	20240304	144600	90674561	978	978	978	978	0
338	20240304	144500	90674561	978	978	978	978	0
339	20240304	144400	90674561	978	978	978	978	9
340	20240304	144300	90665759	978	978	978	978	6
341	20240304	144200	90659891	978	978	978	978	0
342	20240304	144100	90659891	978	978	978	978	9
343	20240304	144000	90651089	979	979	979	979	0
344	20240304	143900	90651089	979	979	979	978	17
345	20240304	143800	90634460	979	979	979	979	0
346	20240304	143700	90634460	979	979	979	979	0
347	20240304	143600	90634460	979	979	979	979	0
348	20240304	143500	90634460	979	979	979	979	0
349	20240304	143400	90634460	979	979	979	979	11
350	20240304	143300	90623691	978	978	978	978	6175
351	20240304	143200	84584541	977	977	977	977	10
352	20240304	143100	84574771	977	977	977	977	0
353	20240304	143000	84574771	977	977	977	977	10
354	20240304	142900	84565001	977	978	978	977	511
355	20240304	142800	84065253	977	977	977	977	0
356	20240304	142700	84065253	977	977	977	977	10
357	20240304	142600	84055483	977	977	977	977	10
358	20240304	142500	84045713	978	977	978	977	13
359	20240304	142400	84033009	977	978	978	977	3009
360	20240304	142300	81090216	977	977	977	977	0
361	20240304	142200	81090216	977	977	977	977	0
362	20240304	142100	81090216	977	977	977	977	2
363	20240304	142000	81088262	977	977	977	977	0
364	20240304	141900	81088262	977	977	977	977	0
365	20240304	141800	81088262	977	977	977	977	10
366	20240304	141700	81078492	978	978	978	978	0
367	20240304	141600	81078492	978	978	978	978	0
368	20240304	141500	81078492	978	978	978	978	0
369	20240304	141400	81078492	978	978	978	978	1
370	20240304	141300	81077514	977	977	977	977	2
371	20240304	141200	81075560	977	977	977	977	0
372	20240304	141100	81075560	977	977	977	977	0
373	20240304	141000	81075560	977	977	977	977	10
374	20240304	140900	81065790	978	978	978	978	0
375	20240304	140800	81065790	978	978	978	978	0
376	20240304	140700	81065790	978	978	978	978	0
377	20240304	140600	81065790	978	978	978	978	0
378	20240304	140500	81065790	978	978	978	978	100
379	20240304	140400	80967990	978	978	978	978	3
380	20240304	140300	80965056	978	978	978	978	0
381	20240304	140200	80965056	978	978	978	978	0
382	20240304	140100	80965056	978	978	978	978	0
383	20240304	140000	80965056	978	978	978	978	0
384	20240304	135900	80965056	978	978	978	978	1
385	20240304	135800	80964078	978	978	978	978	0
386	20240304	135700	80964078	978	978	978	978	0
387	20240304	135600	80964078	978	978	978	978	0
388	20240304	135500	80964078	978	978	978	978	0
389	20240304	135400	80964078	978	978	978	978	0
390	20240304	135300	80964078	978	978	978	978	0
391	20240304	135200	80964078	978	978	978	978	0
392	20240304	135100	80964078	978	978	978	978	0
393	20240304	135000	80964078	978	978	978	978	0
394	20240304	134900	80964078	978	978	978	978	12
395	20240304	134800	80952342	978	978	978	978	4
396	20240304	134700	80948430	978	978	978	978	3
397	20240304	134600	80945496	978	978	978	978	0
398	20240304	134500	80945496	978	978	978	978	1
399	20240304	134400	80944518	978	978	978	978	2375
400	20240304	134300	78621768	978	978	978	978	0
401	20240304	134200	78621768	978	978	978	978	0
402	20240304	134100	78621768	978	978	978	978	0
403	20240304	134000	78621768	978	978	978	978	51
404	20240304	133900	78571890	978	978	978	978	0
405	20240304	133800	78571890	978	978	978	978	1
406	20240304	133700	78570912	978	978	978	978	0
407	20240304	133600	78570912	978	978	978	978	0
408	20240304	133500	78570912	978	978	978	978	0
409	20240304	133400	78570912	978	978	978	978	0
410	20240304	133300	78570912	978	978	978	978	2
411	20240304	133200	78568956	978	978	978	978	103
412	20240304	133100	78468222	977	977	977	977	0
413	20240304	133000	78468222	977	978	978	977	190
414	20240304	132900	78282492	978	978	978	978	1
415	20240304	132800	78281514	978	978	978	978	0
416	20240304	132700	78281514	978	978	978	978	0
417	20240304	132600	78281514	978	978	978	978	0
418	20240304	132500	78281514	978	978	978	978	77
419	20240304	132400	78206208	977	977	977	977	31
420	20240304	132300	78175921	977	977	977	977	0
421	20240304	132200	78175921	977	977	977	977	0
422	20240304	132100	78175921	977	977	977	977	0
423	20240304	132000	78175921	977	977	977	977	0
424	20240304	131900	78175921	977	977	977	977	0
425	20240304	131800	78175921	977	977	977	977	0
426	20240304	131700	78175921	977	977	977	977	0
427	20240304	131600	78175921	977	977	977	977	0
428	20240304	131500	78175921	977	977	977	977	0
429	20240304	131400	78175921	977	977	977	977	0
430	20240304	131300	78175921	977	977	977	977	0
431	20240304	131200	78175921	977	977	977	977	0
432	20240304	131100	78175921	977	977	977	977	202
433	20240304	131000	77978567	978	978	978	978	0
434	20240304	130900	77978567	978	978	978	978	0
435	20240304	130800	77978567	978	978	978	978	0
436	20240304	130700	77978567	978	978	978	978	40
437	20240304	130600	77939447	978	978	978	978	1
438	20240304	130500	77938469	978	978	978	978	0
439	20240304	130400	77938469	978	978	978	978	0
440	20240304	130300	77938469	978	978	978	978	1
441	20240304	130200	77937491	978	978	978	978	1
442	20240304	130100	77936513	978	978	978	978	0
443	20240304	130000	77936513	978	978	978	978	0
444	20240304	125900	77936513	978	978	978	978	0
445	20240304	125800	77936513	978	978	978	978	0
446	20240304	125700	77936513	978	978	978	978	0
447	20240304	125600	77936513	978	978	978	978	0
448	20240304	125500	77936513	978	978	978	978	37
449	20240304	125400	77900327	978	978	978	978	599
450	20240304	125300	77314505	977	977	977	977	1140
451	20240304	125200	76200725	977	977	977	977	50
452	20240304	125100	76151875	977	977	977	977	410
453	20240304	125000	75751305	977	977	977	977	226
454	20240304	124900	75530503	977	977	977	977	4
455	20240304	124800	75526595	976	976	976	976	0
456	20240304	124700	75526595	976	976	976	976	193
457	20240304	124600	75338227	976	976	976	976	0
458	20240304	124500	75338227	976	976	976	976	0
459	20240304	124400	75338227	976	976	976	976	0
460	20240304	124300	75338227	976	976	976	976	0
461	20240304	124200	75338227	976	976	976	976	0
462	20240304	124100	75338227	976	976	976	976	0
463	20240304	124000	75338227	976	976	976	976	0
464	20240304	123900	75338227	976	976	976	976	35
465	20240304	123800	75304067	977	977	977	977	0
466	20240304	123700	75304067	977	977	977	977	0
467	20240304	123600	75304067	977	977	977	977	0
468	20240304	123500	75304067	977	977	977	977	0
469	20240304	123400	75304067	977	977	977	977	0
470	20240304	123300	75304067	977	977	977	977	1000
471	20240304	123200	74327067	978	978	978	978	0
472	20240304	123100	74327067	978	978	978	978	0
473	20240304	123000	74327067	978	978	978	978	1
474	20240304	122900	74326089	978	978	978	978	0
475	20240304	122800	74326089	978	978	978	978	0
476	20240304	122700	74326089	978	978	978	978	0
477	20240304	122600	74326089	978	978	978	978	0
478	20240304	122500	74326089	978	978	978	978	0
479	20240304	122400	74326089	978	978	978	978	0
480	20240304	122300	74326089	978	978	978	978	101
481	20240304	122200	74227311	978	978	978	978	0
482	20240304	122100	74227311	978	978	978	978	0
483	20240304	122000	74227311	978	978	978	978	2
484	20240304	121900	74225355	977	977	977	977	0
485	20240304	121800	74225355	977	977	977	977	0
486	20240304	121700	74225355	977	977	977	977	0
487	20240304	121600	74225355	977	977	977	977	0
488	20240304	121500	74225355	977	977	977	977	1
489	20240304	121400	74224378	977	977	977	977	0
490	20240304	121300	74224378	977	978	978	977	12
491	20240304	121200	74212646	978	978	978	978	80
492	20240304	121100	74134406	977	977	977	977	0
493	20240304	121000	74134406	977	977	977	977	607
494	20240304	120900	73541367	978	978	978	978	0
495	20240304	120800	73541367	978	978	978	978	0
496	20240304	120700	73541367	978	978	978	978	523
497	20240304	120600	73029873	978	978	978	978	0
498	20240304	120500	73029873	978	978	978	978	0
499	20240304	120400	73029873	978	978	978	978	10
500	20240304	120300	73020093	978	978	978	978	409
501	20240304	120200	72620091	977	977	977	977	0
502	20240304	120100	72620091	977	977	977	977	0
503	20240304	120000	72620091	977	977	977	977	0
504	20240304	115900	72620091	977	977	977	977	41
505	20240304	115800	72580034	977	977	977	977	41
506	20240304	115700	72539977	977	977	977	977	41
507	20240304	115600	72499920	978	978	978	977	625
508	20240304	115500	71888695	977	978	978	977	142
509	20240304	115400	71749859	977	978	978	977	23
510	20240304	115300	71727371	977	977	977	977	14
511	20240304	115200	71713693	978	978	978	978	0
512	20240304	115100	71713693	978	978	978	978	0
513	20240304	115000	71713693	978	977	978	977	44
514	20240304	114900	71670704	977	977	977	977	0
515	20240304	114800	71670704	977	977	977	977	0
516	20240304	114700	71670704	977	977	977	977	0
517	20240304	114600	71670704	977	977	977	977	0
518	20240304	114500	71670704	977	977	977	977	0
519	20240304	114400	71670704	977	977	977	977	0
520	20240304	114300	71670704	977	977	977	977	0
521	20240304	114200	71670704	977	977	977	977	0
522	20240304	114100	71670704	977	977	977	977	0
523	20240304	114000	71670704	977	977	977	977	0
524	20240304	113900	71670704	977	977	977	977	111
525	20240304	113800	71562257	977	977	977	977	0
526	20240304	113700	71562257	977	977	977	977	0
527	20240304	113600	71562257	977	977	977	977	0
528	20240304	113500	71562257	977	977	977	977	0
529	20240304	113400	71562257	977	977	977	977	300
530	20240304	113300	71269157	977	977	977	977	0
531	20240304	113200	71269157	977	977	977	977	0
532	20240304	113100	71269157	977	977	977	977	0
533	20240304	113000	71269157	977	977	977	977	100
534	20240304	112900	71171457	976	976	976	976	0
535	20240304	112800	71171457	976	976	976	976	1000
536	20240304	112700	70195457	977	977	977	977	0
537	20240304	112600	70195457	977	977	977	977	74
538	20240304	112500	70123159	977	977	977	977	0
539	20240304	112400	70123159	977	977	977	977	0
540	20240304	112300	70123159	977	977	977	977	0
541	20240304	112200	70123159	977	977	977	977	13
542	20240304	112100	70110458	977	977	977	977	63
543	20240304	112000	70048907	977	978	978	977	252
544	20240304	111900	69802702	978	978	978	978	0
545	20240304	111800	69802702	978	978	978	978	0
546	20240304	111700	69802702	978	978	978	978	0
547	20240304	111600	69802702	978	978	978	978	0
548	20240304	111500	69802702	978	978	978	978	0
549	20240304	111400	69802702	978	978	978	978	0
550	20240304	111300	69802702	978	978	978	978	0
551	20240304	111200	69802702	978	978	978	978	0
552	20240304	111100	69802702	978	978	978	978	300
553	20240304	111000	69509302	978	978	978	978	1
554	20240304	110900	69508324	976	976	976	976	0
555	20240304	110800	69508324	976	977	977	976	1714
556	20240304	110700	67835427	978	978	978	978	0
557	20240304	110600	67835427	978	978	978	978	0
558	20240304	110500	67835427	978	978	978	978	0
559	20240304	110400	67835427	978	978	978	978	0
560	20240304	110300	67835427	978	978	978	978	0
561	20240304	110200	67835427	978	978	978	978	10
562	20240304	110100	67825647	978	978	978	978	1
563	20240304	110000	67824669	978	978	978	978	0
564	20240304	105900	67824669	978	978	978	978	0
565	20240304	105800	67824669	978	978	978	978	0
566	20240304	105700	67824669	978	978	978	978	501
567	20240304	105600	67334691	978	978	978	978	0
568	20240304	105500	67334691	978	978	978	978	0
569	20240304	105400	67334691	978	978	978	978	0
570	20240304	105300	67334691	978	978	978	978	0
571	20240304	105200	67334691	978	978	978	978	0
572	20240304	105100	67334691	978	978	978	978	200
573	20240304	105000	67139091	978	978	978	978	0
574	20240304	104900	67139091	978	977	978	977	2
575	20240304	104800	67137136	978	978	978	978	1046
576	20240304	104700	66114148	978	978	978	978	0
577	20240304	104600	66114148	978	978	978	978	7
578	20240304	104500	66107302	978	978	978	978	7
579	20240304	104400	66100456	977	977	977	977	0
580	20240304	104300	66100456	977	977	977	977	5
581	20240304	104200	66095571	978	978	978	978	1
582	20240304	104100	66094593	977	977	977	977	0
583	20240304	104000	66094593	977	977	977	977	0
584	20240304	103900	66094593	977	977	977	977	0
585	20240304	103800	66094593	977	977	977	977	0
586	20240304	103700	66094593	977	977	977	977	0
587	20240304	103600	66094593	977	977	977	977	0
588	20240304	103500	66094593	977	977	977	977	0
589	20240304	103400	66094593	977	977	977	977	50
590	20240304	103300	66045743	977	977	977	977	0
591	20240304	103200	66045743	977	977	977	977	0
592	20240304	103100	66045743	977	977	977	977	0
593	20240304	103000	66045743	977	977	977	977	0
594	20240304	102900	66045743	977	977	977	977	305
595	20240304	102800	65747758	979	979	979	979	0
596	20240304	102700	65747758	979	979	979	979	0
597	20240304	102600	65747758	979	979	979	979	10
598	20240304	102500	65737968	978	978	978	978	680
599	20240304	102400	65072928	977	977	977	977	0
600	20240304	102300	65072928	977	979	979	977	256
601	20240304	102200	64822333	979	979	979	979	0
602	20240304	102100	64822333	979	979	979	979	0
603	20240304	102000	64822333	979	979	979	979	0
604	20240304	101900	64822333	979	979	979	979	30
605	20240304	101800	64792963	979	978	979	978	644
606	20240304	101700	64163123	979	979	979	979	5
607	20240304	101600	64158228	978	978	978	978	0
608	20240304	101500	64158228	978	978	978	978	0
609	20240304	101400	64158228	978	978	978	978	0
610	20240304	101300	64158228	978	978	978	978	408
611	20240304	101200	63759204	978	978	978	978	0
612	20240304	101100	63759204	978	978	978	978	0
613	20240304	101000	63759204	978	978	978	978	100
614	20240304	100900	63661404	978	978	978	978	19
615	20240304	100800	63642822	979	979	979	979	0
616	20240304	100700	63642822	979	979	979	979	0
617	20240304	100600	63642822	979	979	979	979	0
618	20240304	100500	63642822	979	979	979	979	218
619	20240304	100400	63429400	979	979	979	979	0
620	20240304	100300	63429400	979	979	979	979	0
621	20240304	100200	63429400	979	979	979	979	0
622	20240304	100100	63429400	979	979	979	979	0
623	20240304	100000	63429400	979	979	979	979	0
624	20240304	095900	63429400	979	979	979	979	0
625	20240304	095800	63429400	979	979	979	979	0
626	20240304	095700	63429400	979	979	980	979	103
627	20240304	095600	63328561	980	980	980	980	0
628	20240304	095500	63328561	980	980	980	980	19
629	20240304	095400	63309941	980	980	980	980	10
630	20240304	095300	63300141	980	980	980	980	0
631	20240304	095200	63300141	980	980	980	980	0
632	20240304	095100	63300141	980	980	980	980	0
633	20240304	095000	63300141	980	980	980	980	200
634	20240304	094900	63104141	980	980	980	980	9
635	20240304	094800	63095321	980	980	980	980	3946
636	20240304	094700	59228241	979	980	980	979	589
637	20240304	094600	58651609	980	980	980	980	503
638	20240304	094500	58158669	980	980	980	980	11
639	20240304	094400	58147889	980	980	980	980	2
640	20240304	094300	58145929	980	980	980	980	0
641	20240304	094200	58145929	980	980	980	980	15
642	20240304	094100	58131229	979	979	979	979	21585
643	20240304	094000	36999514	979	979	979	979	11
644	20240304	093900	36988745	979	979	979	979	0
645	20240304	093800	36988745	979	979	979	979	0
646	20240304	093700	36988745	979	978	979	978	1375
647	20240304	093600	35643990	978	978	978	977	30191
648	20240304	093500	6117281	978	978	978	978	1
649	20240304	093400	6116303	978	977	978	977	214
650	20240304	093300	5907224	976	976	976	976	0
651	20240304	093200	5907224	976	976	976	976	2
652	20240304	093100	5905272	976	976	976	976	7
653	20240304	093000	5898440	976	976	976	976	9
654	20240304	092900	5889656	975	978	978	975	180
655	20240304	092800	5713628	978	979	979	978	75
656	20240304	092700	5640217	978	978	978	978	312
657	20240304	092600	5335081	978	978	978	978	14
658	20240304	092500	5321389	978	977	978	977	6
659	20240304	092400	5315523	976	976	976	976	2
660	20240304	092300	5313571	976	976	976	976	68
661	20240304	092200	5247203	976	976	976	976	0
662	20240304	092100	5247203	976	976	976	976	214
663	20240304	092000	5038339	978	978	978	978	1
664	20240304	091900	5037361	977	978	978	977	93
665	20240304	091800	4946450	977	977	977	977	1
666	20240304	091700	4945473	976	976	976	976	22
667	20240304	091600	4924001	976	976	976	976	11
668	20240304	091500	4913265	976	974	976	973	311
669	20240304	091400	4610626	973	973	973	973	0
670	20240304	091300	4610626	973	973	973	973	0
671	20240304	091200	4610626	973	973	973	973	0
672	20240304	091100	4610626	973	973	973	973	50
673	20240304	091000	4561976	978	978	978	978	0
674	20240304	090900	4561976	978	978	978	978	0
675	20240304	090800	4561976	978	978	978	978	1
676	20240304	090700	4560998	978	978	978	978	0
677	20240304	090600	4560998	978	978	978	978	0
678	20240304	090500	4560998	978	978	978	978	0
679	20240304	090400	4560998	978	978	978	978	0
680	20240304	090300	4560998	978	978	978	978	1
681	20240304	090200	4560020	975	975	975	975	0
682	20240304	090100	4560020	975	975	975	975	0
683	20240304	090000	4560020	975	970	975	970	4701