KissMeData/225430/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204200	97960987	957	957	957	957	2696
3	20240305	204100	97960987	957	957	957	957	0
4	20240305	204000	97960987	957	957	957	957	0
5	20240305	203900	97960987	957	957	957	957	0
6	20240305	203800	97960987	957	957	957	957	0
7	20240305	203700	97960987	957	957	957	957	0
8	20240305	203600	97960987	957	957	957	957	0
9	20240305	203500	97960987	957	957	957	957	0
10	20240305	203400	97960987	957	957	957	957	0
11	20240305	203300	97960987	957	957	957	957	0
12	20240305	203200	97960987	957	957	957	957	0
13	20240305	203100	97960987	957	957	957	957	0
14	20240305	203000	97960987	957	957	957	957	0
15	20240305	202900	97960987	957	957	957	957	0
16	20240305	202800	97960987	957	957	957	957	0
17	20240305	202700	97960987	957	957	957	957	0
18	20240305	202600	97960987	957	957	957	957	0
19	20240305	202500	97960987	957	957	957	957	0
20	20240305	202400	97960987	957	957	957	957	0
21	20240305	202300	97960987	957	957	957	957	0
22	20240305	202200	97960987	957	957	957	957	0
23	20240305	202100	97960987	957	957	957	957	0
24	20240305	202000	97960987	957	957	957	957	0
25	20240305	201900	97960987	957	957	957	957	0
26	20240305	201800	97960987	957	957	957	957	0
27	20240305	201700	97960987	957	957	957	957	0
28	20240305	201600	97960987	957	957	957	957	0
29	20240305	201500	97960987	957	957	957	957	0
30	20240305	201400	97960987	957	957	957	957	0
31	20240305	201300	97960987	957	957	957	957	0
32	20240305	201200	97960987	957	957	957	957	2696
33	20240305	201100	97960987	957	957	957	957	0
34	20240305	201000	97960987	957	957	957	957	0
35	20240305	200900	97960987	957	957	957	957	0
36	20240305	200800	97960987	957	957	957	957	0
37	20240305	200700	97960987	957	957	957	957	0
38	20240305	200600	97960987	957	957	957	957	0
39	20240305	200500	97960987	957	957	957	957	0
40	20240305	200400	97960987	957	957	957	957	0
41	20240305	200300	97960987	957	957	957	957	0
42	20240305	200200	97960987	957	957	957	957	0
43	20240305	200100	97960987	957	957	957	957	0
44	20240305	200000	97960987	957	957	957	957	0
45	20240305	195900	97960987	957	957	957	957	0
46	20240305	195800	97960987	957	957	957	957	0
47	20240305	195700	97960987	957	957	957	957	0
48	20240305	195600	97960987	957	957	957	957	0
49	20240305	195500	97960987	957	957	957	957	0
50	20240305	195400	97960987	957	957	957	957	0
51	20240305	195300	97960987	957	957	957	957	0
52	20240305	195200	97960987	957	957	957	957	0
53	20240305	195100	97960987	957	957	957	957	0
54	20240305	195000	97960987	957	957	957	957	0
55	20240305	194900	97960987	957	957	957	957	0
56	20240305	194800	97960987	957	957	957	957	0
57	20240305	194700	97960987	957	957	957	957	0
58	20240305	194600	97960987	957	957	957	957	0
59	20240305	194500	97960987	957	957	957	957	0
60	20240305	194400	97960987	957	957	957	957	0
61	20240305	194300	97960987	957	957	957	957	0
62	20240305	194200	97960987	957	957	957	957	2696
63	20240305	194100	97960987	957	957	957	957	0
64	20240305	194000	97960987	957	957	957	957	0
65	20240305	193900	97960987	957	957	957	957	0
66	20240305	193800	97960987	957	957	957	957	0
67	20240305	193700	97960987	957	957	957	957	0
68	20240305	193600	97960987	957	957	957	957	0
69	20240305	193500	97960987	957	957	957	957	0
70	20240305	193400	97960987	957	957	957	957	0
71	20240305	193300	97960987	957	957	957	957	0
72	20240305	193200	97960987	957	957	957	957	0
73	20240305	193100	97960987	957	957	957	957	0
74	20240305	193000	97960987	957	957	957	957	0
75	20240305	192900	97960987	957	957	957	957	0
76	20240305	192800	97960987	957	957	957	957	0
77	20240305	192700	97960987	957	957	957	957	0
78	20240305	192600	97960987	957	957	957	957	0
79	20240305	192500	97960987	957	957	957	957	0
80	20240305	192400	97960987	957	957	957	957	0
81	20240305	192300	97960987	957	957	957	957	0
82	20240305	192200	97960987	957	957	957	957	0
83	20240305	192100	97960987	957	957	957	957	0
84	20240305	192000	97960987	957	957	957	957	0
85	20240305	191900	97960987	957	957	957	957	0
86	20240305	191800	97960987	957	957	957	957	0
87	20240305	191700	97960987	957	957	957	957	0
88	20240305	191600	97960987	957	957	957	957	0
89	20240305	191500	97960987	957	957	957	957	0
90	20240305	191400	97960987	957	957	957	957	0
91	20240305	191300	97960987	957	957	957	957	0
92	20240305	191200	97960987	957	957	957	957	2696
93	20240305	191100	97960987	957	957	957	957	0
94	20240305	191000	97960987	957	957	957	957	0
95	20240305	190900	97960987	957	957	957	957	0
96	20240305	190800	97960987	957	957	957	957	0
97	20240305	190700	97960987	957	957	957	957	0
98	20240305	190600	97960987	957	957	957	957	0
99	20240305	190500	97960987	957	957	957	957	0
100	20240305	190400	97960987	957	957	957	957	0
101	20240305	190300	97960987	957	957	957	957	0
102	20240305	190200	97960987	957	957	957	957	0
103	20240305	190100	97960987	957	957	957	957	0
104	20240305	190000	97960987	957	957	957	957	0
105	20240305	185900	97960987	957	957	957	957	0
106	20240305	185800	97960987	957	957	957	957	0
107	20240305	185700	97960987	957	957	957	957	0
108	20240305	185600	97960987	957	957	957	957	0
109	20240305	185500	97960987	957	957	957	957	0
110	20240305	185400	97960987	957	957	957	957	0
111	20240305	185300	97960987	957	957	957	957	0
112	20240305	185200	97960987	957	957	957	957	0
113	20240305	185100	97960987	957	957	957	957	0
114	20240305	185000	97960987	957	957	957	957	0
115	20240305	184900	97960987	957	957	957	957	0
116	20240305	184800	97960987	957	957	957	957	0
117	20240305	184700	97960987	957	957	957	957	0
118	20240305	184600	97960987	957	957	957	957	0
119	20240305	184500	97960987	957	957	957	957	0
120	20240305	184400	97960987	957	957	957	957	0
121	20240305	184300	97960987	957	957	957	957	0
122	20240305	184200	97960987	957	957	957	957	2696
123	20240305	184100	97960987	957	957	957	957	0
124	20240305	184000	97960987	957	957	957	957	0
125	20240305	183900	97960987	957	957	957	957	0
126	20240305	183800	97960987	957	957	957	957	0
127	20240305	183700	97960987	957	957	957	957	0
128	20240305	183600	97960987	957	957	957	957	0
129	20240305	183500	97960987	957	957	957	957	0
130	20240305	183400	97960987	957	957	957	957	0
131	20240305	183300	97960987	957	957	957	957	0
132	20240305	183200	97960987	957	957	957	957	0
133	20240305	183100	97960987	957	957	957	957	0
134	20240305	183000	97960987	957	957	957	957	0
135	20240305	182900	97960987	957	957	957	957	0
136	20240305	182800	97960987	957	957	957	957	0
137	20240305	182700	97960987	957	957	957	957	0
138	20240305	182600	97960987	957	957	957	957	0
139	20240305	182500	97960987	957	957	957	957	0
140	20240305	182400	97960987	957	957	957	957	0
141	20240305	182300	97960987	957	957	957	957	0
142	20240305	182200	97960987	957	957	957	957	0
143	20240305	182100	97960987	957	957	957	957	0
144	20240305	182000	97960987	957	957	957	957	0
145	20240305	181900	97960987	957	957	957	957	0
146	20240305	181800	97960987	957	957	957	957	0
147	20240305	181700	97960987	957	957	957	957	0
148	20240305	181600	97960987	957	957	957	957	0
149	20240305	181500	97960987	957	957	957	957	0
150	20240305	181400	97960987	957	957	957	957	0
151	20240305	181300	97960987	957	957	957	957	0
152	20240305	181200	97960987	957	957	957	957	2696
153	20240305	181100	97960987	957	957	957	957	0
154	20240305	181000	97960987	957	957	957	957	0
155	20240305	180900	97960987	957	957	957	957	0
156	20240305	180800	97960987	957	957	957	957	0
157	20240305	180700	97960987	957	957	957	957	0
158	20240305	180600	97960987	957	957	957	957	0
159	20240305	180500	97960987	957	957	957	957	0
160	20240305	180400	97960987	957	957	957	957	0
161	20240305	180300	97960987	957	957	957	957	0
162	20240305	180200	97960987	957	957	957	957	0
163	20240305	180100	97960987	957	957	957	957	0
164	20240305	180000	97960987	957	957	957	957	0
165	20240305	175900	97960987	957	957	957	957	0
166	20240305	175800	97960987	957	957	957	957	0
167	20240305	175700	97960987	957	957	957	957	0
168	20240305	175600	97960987	957	957	957	957	0
169	20240305	175500	97960987	957	957	957	957	0
170	20240305	175400	97960987	957	957	957	957	0
171	20240305	175300	97960987	957	957	957	957	0
172	20240305	175200	97960987	957	957	957	957	0
173	20240305	175100	97960987	957	957	957	957	0
174	20240305	175000	97960987	957	957	957	957	0
175	20240305	174900	97960987	957	957	957	957	0
176	20240305	174800	97960987	957	957	957	957	0
177	20240305	174700	97960987	957	957	957	957	0
178	20240305	174600	97960987	957	957	957	957	0
179	20240305	174500	97960987	957	957	957	957	0
180	20240305	174400	97960987	957	957	957	957	0
181	20240305	174300	97960987	957	957	957	957	0
182	20240305	174200	97960987	957	957	957	957	2696
183	20240305	174100	97960987	957	957	957	957	0
184	20240305	174000	97960987	957	957	957	957	0
185	20240305	173900	97960987	957	957	957	957	0
186	20240305	173800	97960987	957	957	957	957	0
187	20240305	173700	97960987	957	957	957	957	0
188	20240305	173600	97960987	957	957	957	957	0
189	20240305	173500	97960987	957	957	957	957	0
190	20240305	173400	97960987	957	957	957	957	0
191	20240305	173300	97960987	957	957	957	957	0
192	20240305	173200	97960987	957	957	957	957	0
193	20240305	173100	97960987	957	957	957	957	0
194	20240305	173000	97960987	957	957	957	957	0
195	20240305	172900	97960987	957	957	957	957	0
196	20240305	172800	97960987	957	957	957	957	0
197	20240305	172700	97960987	957	957	957	957	0
198	20240305	172600	97960987	957	957	957	957	0
199	20240305	172500	97960987	957	957	957	957	0
200	20240305	172400	97960987	957	957	957	957	0
201	20240305	172300	97960987	957	957	957	957	0
202	20240305	172200	97960987	957	957	957	957	0
203	20240305	172100	97960987	957	957	957	957	0
204	20240305	172000	97960987	957	957	957	957	0
205	20240305	171900	97960987	957	957	957	957	0
206	20240305	171800	97960987	957	957	957	957	0
207	20240305	171700	97960987	957	957	957	957	0
208	20240305	171600	97960987	957	957	957	957	0
209	20240305	171500	97960987	957	957	957	957	0
210	20240305	171400	97960987	957	957	957	957	0
211	20240305	171300	97960987	957	957	957	957	0
212	20240305	171200	97960987	957	957	957	957	2696
213	20240305	171100	97960987	957	957	957	957	0
214	20240305	171000	97960987	957	957	957	957	0
215	20240305	170900	97960987	957	957	957	957	0
216	20240305	170800	97960987	957	957	957	957	0
217	20240305	170700	97960987	957	957	957	957	0
218	20240305	170600	97960987	957	957	957	957	0
219	20240305	170500	97960987	957	957	957	957	0
220	20240305	170400	97960987	957	957	957	957	0
221	20240305	170300	97960987	957	957	957	957	0
222	20240305	170200	97960987	957	957	957	957	0
223	20240305	170100	97960987	957	957	957	957	0
224	20240305	170000	97960987	957	957	957	957	0
225	20240305	165900	97960987	957	957	957	957	0
226	20240305	165800	97960987	957	957	957	957	0
227	20240305	165700	97960987	957	957	957	957	0
228	20240305	165600	97960987	957	957	957	957	0
229	20240305	165500	97960987	957	957	957	957	0
230	20240305	165400	97960987	957	957	957	957	0
231	20240305	165300	97960987	957	957	957	957	0
232	20240305	165200	97960987	957	957	957	957	0
233	20240305	165100	97960987	957	957	957	957	0
234	20240305	165000	97960987	957	957	957	957	0
235	20240305	164900	97960987	957	957	957	957	0
236	20240305	164800	97960987	957	957	957	957	0
237	20240305	164700	97960987	957	957	957	957	0
238	20240305	164600	97960987	957	957	957	957	0
239	20240305	164500	97960987	957	957	957	957	0
240	20240305	164400	97960987	957	957	957	957	0
241	20240305	164300	97960987	957	957	957	957	0
242	20240305	164200	97960987	957	957	957	957	2696
243	20240305	164100	97960987	957	957	957	957	0
244	20240305	164000	97960987	957	957	957	957	0
245	20240305	163900	97960987	957	957	957	957	0
246	20240305	163800	97960987	957	957	957	957	0
247	20240305	163700	97960987	957	957	957	957	0
248	20240305	163600	97960987	957	957	957	957	0
249	20240305	163500	97960987	957	957	957	957	0
250	20240305	163400	97960987	957	957	957	957	0
251	20240305	163300	97960987	957	957	957	957	0
252	20240305	163200	97960987	957	957	957	957	0
253	20240305	163100	97960987	957	957	957	957	0
254	20240305	163000	97960987	957	957	957	957	0
255	20240305	162900	97960987	957	957	957	957	0
256	20240305	162800	97960987	957	957	957	957	0
257	20240305	162700	97960987	957	957	957	957	0
258	20240305	162600	97960987	957	957	957	957	0
259	20240305	162500	97960987	957	957	957	957	0
260	20240305	162400	97960987	957	957	957	957	0
261	20240305	162300	97960987	957	957	957	957	0
262	20240305	162200	97960987	957	957	957	957	0
263	20240305	162100	97960987	957	957	957	957	0
264	20240305	162000	97960987	957	957	957	957	0
265	20240305	161900	97960987	957	957	957	957	0
266	20240305	161800	97960987	957	957	957	957	0
267	20240305	161700	97960987	957	957	957	957	0
268	20240305	161600	97960987	957	957	957	957	0
269	20240305	161500	97960987	957	957	957	957	0
270	20240305	161400	97960987	957	957	957	957	0
271	20240305	161300	97960987	957	957	957	957	0
272	20240305	161200	97960987	957	957	957	957	2696
273	20240305	161100	97960987	957	957	957	957	0
274	20240305	161000	97960987	957	957	957	957	0
275	20240305	160900	97960987	957	957	957	957	0
276	20240305	160800	97960987	957	957	957	957	0
277	20240305	160700	97960987	957	957	957	957	0
278	20240305	160600	97960987	957	957	957	957	0
279	20240305	160500	97960987	957	957	957	957	0
280	20240305	160400	97960987	957	957	957	957	0
281	20240305	160300	97960987	957	957	957	957	0
282	20240305	160200	97960987	957	957	957	957	0
283	20240305	160100	97960987	957	957	957	957	0
284	20240305	160000	97960987	957	957	957	957	0
285	20240305	155900	97960987	957	957	957	957	0
286	20240305	155800	97960987	957	957	957	957	0
287	20240305	155700	97960987	957	957	957	957	0
288	20240305	155600	97960987	957	957	957	957	0
289	20240305	155500	97960987	957	957	957	957	0
290	20240305	155400	97960987	957	957	957	957	0
291	20240305	155300	97960987	957	957	957	957	0
292	20240305	155200	97960987	957	957	957	957	0
293	20240305	155100	97960987	957	957	957	957	0
294	20240305	155000	97960987	957	957	957	957	0
295	20240305	154900	97960987	957	957	957	957	0
296	20240305	154800	97960987	957	957	957	957	0
297	20240305	154700	97960987	957	957	957	957	0
298	20240305	154600	97960987	957	957	957	957	0
299	20240305	154500	97960987	957	957	957	957	0
300	20240305	154400	97960987	957	957	957	957	0
301	20240305	154300	97960987	957	957	957	957	0
302	20240305	154200	97960987	957	957	957	957	2696
303	20240305	154100	97960987	957	957	957	957	0
304	20240305	154000	97960987	957	957	957	957	0
305	20240305	153900	97960987	957	957	957	957	0
306	20240305	153800	97960987	957	957	957	957	0
307	20240305	153700	97960987	957	957	957	957	0
308	20240305	153600	97960987	957	957	957	957	0
309	20240305	153500	97960987	957	957	957	957	0
310	20240305	153400	97960987	957	957	957	957	0
311	20240305	153300	97960987	957	957	957	957	0
312	20240305	153200	97960987	957	957	957	957	0
313	20240305	153100	97960987	957	957	957	957	0
314	20240305	153000	97960987	957	957	957	957	2696
315	20240305	152900	95380915	951	951	951	951	0
316	20240305	152800	95380915	951	951	951	951	0
317	20240305	152700	95380915	951	951	951	951	0
318	20240305	152600	95380915	951	951	951	951	0
319	20240305	152500	95380915	951	951	951	951	0
320	20240305	152400	95380915	951	951	951	951	0
321	20240305	152300	95380915	951	951	951	951	0
322	20240305	152200	95380915	951	951	951	951	0
323	20240305	152100	95380915	951	951	951	951	0
324	20240305	152000	95380915	951	951	951	951	0
325	20240305	151900	95380915	951	956	956	951	2004
326	20240305	151800	93473670	956	957	957	956	117
327	20240305	151700	93361705	956	956	956	956	1
328	20240305	151600	93360749	956	956	956	956	1
329	20240305	151500	93359793	956	957	957	956	42
330	20240305	151400	93319600	957	957	957	957	0
331	20240305	151300	93319600	957	957	957	957	0
332	20240305	151200	93319600	957	957	957	957	0
333	20240305	151100	93319600	957	957	957	957	22
334	20240305	151000	93298546	956	956	956	956	0
335	20240305	150900	93298546	956	956	956	956	10
336	20240305	150800	93288986	956	956	956	956	0
337	20240305	150700	93288986	956	956	956	956	0
338	20240305	150600	93288986	956	956	956	956	1
339	20240305	150500	93288030	956	956	956	956	0
340	20240305	150400	93288030	956	956	956	956	0
341	20240305	150300	93288030	956	956	956	956	6
342	20240305	150200	93282294	956	956	956	956	0
343	20240305	150100	93282294	956	956	956	956	10
344	20240305	150000	93272734	956	956	956	956	54
345	20240305	145900	93221110	956	956	956	956	62
346	20240305	145800	93161838	956	956	956	956	1162
347	20240305	145700	92050966	956	956	956	956	0
348	20240305	145600	92050966	956	956	956	956	0
349	20240305	145500	92050966	956	956	956	956	0
350	20240305	145400	92050966	956	956	956	956	0
351	20240305	145300	92050966	956	956	956	956	0
352	20240305	145200	92050966	956	956	956	956	0
353	20240305	145100	92050966	956	956	956	956	0
354	20240305	145000	92050966	956	956	956	956	0
355	20240305	144900	92050966	956	956	956	956	0
356	20240305	144800	92050966	956	956	956	956	0
357	20240305	144700	92050966	956	956	956	956	1
358	20240305	144600	92050010	951	951	951	951	0
359	20240305	144500	92050010	951	951	951	951	0
360	20240305	144400	92050010	951	951	951	951	0
361	20240305	144300	92050010	951	951	951	951	0
362	20240305	144200	92050010	951	951	951	951	0
363	20240305	144100	92050010	951	951	951	951	0
364	20240305	144000	92050010	951	951	951	951	0
365	20240305	143900	92050010	951	951	951	951	0
366	20240305	143800	92050010	951	951	951	951	0
367	20240305	143700	92050010	951	951	951	951	0
368	20240305	143600	92050010	951	951	951	951	0
369	20240305	143500	92050010	951	951	951	951	0
370	20240305	143400	92050010	951	951	951	951	0
371	20240305	143300	92050010	951	951	951	951	0
372	20240305	143200	92050010	951	951	951	951	1750
373	20240305	143100	90385760	951	952	952	951	700
374	20240305	143000	89719946	952	952	952	952	0
375	20240305	142900	89719946	952	952	952	952	0
376	20240305	142800	89719946	952	952	952	952	0
377	20240305	142700	89719946	952	952	952	952	0
378	20240305	142600	89719946	952	952	952	952	0
379	20240305	142500	89719946	952	952	952	952	0
380	20240305	142400	89719946	952	952	952	952	0
381	20240305	142300	89719946	952	952	952	952	0
382	20240305	142200	89719946	952	952	952	952	0
383	20240305	142100	89719946	952	952	952	952	20
384	20240305	142000	89700906	951	951	951	951	0
385	20240305	141900	89700906	951	951	951	951	0
386	20240305	141800	89700906	951	951	951	951	0
387	20240305	141700	89700906	951	951	951	951	0
388	20240305	141600	89700906	951	951	951	951	0
389	20240305	141500	89700906	951	951	951	951	0
390	20240305	141400	89700906	951	951	951	951	0
391	20240305	141300	89700906	951	952	952	951	400
392	20240305	141200	89320440	952	952	952	952	123
393	20240305	141100	89203344	952	952	952	952	0
394	20240305	141000	89203344	952	952	952	952	0
395	20240305	140900	89203344	952	952	952	952	0
396	20240305	140800	89203344	952	952	952	952	0
397	20240305	140700	89203344	952	952	952	952	0
398	20240305	140600	89203344	952	952	952	952	0
399	20240305	140500	89203344	952	952	952	952	0
400	20240305	140400	89203344	952	952	952	952	0
401	20240305	140300	89203344	952	952	952	952	0
402	20240305	140200	89203344	952	952	952	952	0
403	20240305	140100	89203344	952	952	952	952	0
404	20240305	140000	89203344	952	952	952	952	0
405	20240305	135900	89203344	952	952	952	952	0
406	20240305	135800	89203344	952	952	952	952	0
407	20240305	135700	89203344	952	952	952	952	0
408	20240305	135600	89203344	952	952	952	952	0
409	20240305	135500	89203344	952	952	952	952	0
410	20240305	135400	89203344	952	952	952	952	0
411	20240305	135300	89203344	952	952	952	952	0
412	20240305	135200	89203344	952	952	952	952	0
413	20240305	135100	89203344	952	952	952	952	0
414	20240305	135000	89203344	952	952	952	952	0
415	20240305	134900	89203344	952	952	952	952	170
416	20240305	134800	89041504	951	951	951	951	0
417	20240305	134700	89041504	951	951	951	951	0
418	20240305	134600	89041504	951	951	951	951	0
419	20240305	134500	89041504	951	952	952	951	973
420	20240305	134400	88115960	957	956	957	956	10
421	20240305	134300	88106393	957	957	957	957	0
422	20240305	134200	88106393	957	957	957	957	0
423	20240305	134100	88106393	957	957	957	957	0
424	20240305	134000	88106393	957	957	957	957	0
425	20240305	133900	88106393	957	955	957	955	82
426	20240305	133800	88027967	956	956	956	956	0
427	20240305	133700	88027967	956	956	956	956	0
428	20240305	133600	88027967	956	956	956	956	0
429	20240305	133500	88027967	956	956	956	956	0
430	20240305	133400	88027967	956	956	956	956	461
431	20240305	133300	87587251	956	956	956	956	0
432	20240305	133200	87587251	956	956	956	956	1
433	20240305	133100	87586295	952	952	952	952	0
434	20240305	133000	87586295	952	952	952	952	0
435	20240305	132900	87586295	952	952	952	952	890
436	20240305	132800	86739015	951	951	951	951	0
437	20240305	132700	86739015	951	951	951	951	0
438	20240305	132600	86739015	951	951	951	951	0
439	20240305	132500	86739015	951	951	951	951	0
440	20240305	132400	86739015	951	951	951	951	0
441	20240305	132300	86739015	951	951	951	951	0
442	20240305	132200	86739015	951	951	951	951	0
443	20240305	132100	86739015	951	951	951	951	0
444	20240305	132000	86739015	951	955	955	951	17948
445	20240305	131900	69656826	955	955	955	955	2
446	20240305	131800	69654916	955	955	955	955	0
447	20240305	131700	69654916	955	955	955	955	557
448	20240305	131600	69122981	955	955	955	955	0
449	20240305	131500	69122981	955	955	955	955	0
450	20240305	131400	69122981	955	955	955	955	0
451	20240305	131300	69122981	955	955	955	955	0
452	20240305	131200	69122981	955	955	955	955	0
453	20240305	131100	69122981	955	955	955	955	0
454	20240305	131000	69122981	955	955	955	955	0
455	20240305	130900	69122981	955	955	955	955	0
456	20240305	130800	69122981	955	955	955	955	0
457	20240305	130700	69122981	955	955	955	955	0
458	20240305	130600	69122981	955	955	955	955	0
459	20240305	130500	69122981	955	955	955	955	0
460	20240305	130400	69122981	955	955	955	955	0
461	20240305	130300	69122981	955	955	955	955	0
462	20240305	130200	69122981	955	955	955	955	0
463	20240305	130100	69122981	955	955	955	955	0
464	20240305	130000	69122981	955	955	955	955	0
465	20240305	125900	69122981	955	955	955	955	0
466	20240305	125800	69122981	955	955	955	955	0
467	20240305	125700	69122981	955	955	955	955	0
468	20240305	125600	69122981	955	955	955	955	0
469	20240305	125500	69122981	955	955	955	955	0
470	20240305	125400	69122981	955	955	955	955	0
471	20240305	125300	69122981	955	955	955	955	1147
472	20240305	125200	68027596	955	955	955	955	0
473	20240305	125100	68027596	955	955	955	955	0
474	20240305	125000	68027596	955	955	955	955	0
475	20240305	124900	68027596	955	955	955	955	0
476	20240305	124800	68027596	955	955	955	955	0
477	20240305	124700	68027596	955	955	955	955	0
478	20240305	124600	68027596	955	955	955	955	0
479	20240305	124500	68027596	955	955	955	955	0
480	20240305	124400	68027596	955	955	955	955	0
481	20240305	124300	68027596	955	955	955	955	0
482	20240305	124200	68027596	955	955	955	955	0
483	20240305	124100	68027596	955	955	955	955	0
484	20240305	124000	68027596	955	955	955	955	0
485	20240305	123900	68027596	955	955	955	955	0
486	20240305	123800	68027596	955	955	955	955	0
487	20240305	123700	68027596	955	955	955	955	0
488	20240305	123600	68027596	955	955	955	955	0
489	20240305	123500	68027596	955	955	955	955	0
490	20240305	123400	68027596	955	955	955	955	0
491	20240305	123300	68027596	955	955	955	955	0
492	20240305	123200	68027596	955	955	955	955	0
493	20240305	123100	68027596	955	955	955	955	97
494	20240305	123000	67934961	955	955	955	955	70
495	20240305	122900	67868111	956	956	956	956	0
496	20240305	122800	67868111	956	956	956	956	0
497	20240305	122700	67868111	956	958	958	956	5149
498	20240305	122600	62942070	958	958	958	958	0
499	20240305	122500	62942070	958	958	958	958	0
500	20240305	122400	62942070	958	958	958	958	0
501	20240305	122300	62942070	958	958	958	958	0
502	20240305	122200	62942070	958	958	958	958	0
503	20240305	122100	62942070	958	958	958	958	0
504	20240305	122000	62942070	958	958	958	958	0
505	20240305	121900	62942070	958	958	958	958	0
506	20240305	121800	62942070	958	958	958	958	0
507	20240305	121700	62942070	958	958	958	958	0
508	20240305	121600	62942070	958	958	958	958	0
509	20240305	121500	62942070	958	958	958	958	2
510	20240305	121400	62940154	958	958	958	958	0
511	20240305	121300	62940154	958	958	958	958	0
512	20240305	121200	62940154	958	958	958	958	2
513	20240305	121100	62938238	957	958	958	957	1001
514	20240305	121000	61979281	957	957	957	957	0
515	20240305	120900	61979281	957	957	957	957	0
516	20240305	120800	61979281	957	957	957	957	0
517	20240305	120700	61979281	957	957	957	957	0
518	20240305	120600	61979281	957	957	957	957	0
519	20240305	120500	61979281	957	958	958	957	1940
520	20240305	120400	60120848	958	958	958	958	0
521	20240305	120300	60120848	958	958	958	958	4
522	20240305	120200	60117016	959	959	959	959	0
523	20240305	120100	60117016	959	959	959	959	0
524	20240305	120000	60117016	959	959	959	959	20
525	20240305	115900	60097836	959	959	959	959	0
526	20240305	115800	60097836	959	959	959	959	0
527	20240305	115700	60097836	959	959	959	959	0
528	20240305	115600	60097836	959	959	959	959	0
529	20240305	115500	60097836	959	959	959	959	0
530	20240305	115400	60097836	959	959	959	959	0
531	20240305	115300	60097836	959	959	959	959	0
532	20240305	115200	60097836	959	959	959	959	0
533	20240305	115100	60097836	959	959	959	959	0
534	20240305	115000	60097836	959	959	959	959	0
535	20240305	114900	60097836	959	959	959	959	200
536	20240305	114800	59906036	959	959	959	959	0
537	20240305	114700	59906036	959	959	959	959	0
538	20240305	114600	59906036	959	959	959	959	0
539	20240305	114500	59906036	959	959	959	959	0
540	20240305	114400	59906036	959	959	959	959	50
541	20240305	114300	59858086	959	959	959	959	0
542	20240305	114200	59858086	959	959	959	959	0
543	20240305	114100	59858086	959	959	959	959	5
544	20240305	114000	59853291	959	959	959	959	0
545	20240305	113900	59853291	959	959	959	959	1
546	20240305	113800	59852332	958	958	958	958	0
547	20240305	113700	59852332	958	958	958	958	0
548	20240305	113600	59852332	958	958	958	958	0
549	20240305	113500	59852332	958	958	958	958	10312
550	20240305	113400	49973436	958	958	958	958	0
551	20240305	113300	49973436	958	958	958	958	0
552	20240305	113200	49973436	958	958	958	958	14
553	20240305	113100	49960024	958	958	958	958	8
554	20240305	113000	49952360	958	958	958	958	395
555	20240305	112900	49573950	958	958	958	958	0
556	20240305	112800	49573950	958	958	958	958	0
557	20240305	112700	49573950	958	958	958	958	0
558	20240305	112600	49573950	958	958	958	958	0
559	20240305	112500	49573950	958	959	959	958	101
560	20240305	112400	49477092	958	958	958	958	0
561	20240305	112300	49477092	958	958	958	958	0
562	20240305	112200	49477092	958	958	958	958	0
563	20240305	112100	49477092	958	958	958	958	0
564	20240305	112000	49477092	958	958	958	958	0
565	20240305	111900	49477092	958	958	958	958	0
566	20240305	111800	49477092	958	958	958	958	0
567	20240305	111700	49477092	958	958	958	958	101
568	20240305	111600	49380334	959	959	959	959	0
569	20240305	111500	49380334	959	959	959	959	10
570	20240305	111400	49370744	959	959	959	959	0
571	20240305	111300	49370744	959	959	959	959	0
572	20240305	111200	49370744	959	959	959	959	0
573	20240305	111100	49370744	959	959	959	959	0
574	20240305	111000	49370744	959	959	959	959	0
575	20240305	110900	49370744	959	959	959	959	0
576	20240305	110800	49370744	959	959	959	959	0
577	20240305	110700	49370744	959	959	959	959	0
578	20240305	110600	49370744	959	959	959	959	0
579	20240305	110500	49370744	959	959	959	959	0
580	20240305	110400	49370744	959	959	959	959	0
581	20240305	110300	49370744	959	959	959	959	0
582	20240305	110200	49370744	959	959	959	959	0
583	20240305	110100	49370744	959	959	959	959	64
584	20240305	110000	49309368	959	959	959	959	0
585	20240305	105900	49309368	959	959	959	959	237
586	20240305	105800	49082085	959	959	959	959	0
587	20240305	105700	49082085	959	959	959	959	0
588	20240305	105600	49082085	959	959	959	959	0
589	20240305	105500	49082085	959	959	959	959	0
590	20240305	105400	49082085	959	959	959	959	80
591	20240305	105300	49005365	959	959	959	959	0
592	20240305	105200	49005365	959	959	959	959	0
593	20240305	105100	49005365	959	959	959	959	0
594	20240305	105000	49005365	959	959	959	959	0
595	20240305	104900	49005365	959	959	959	959	20
596	20240305	104800	48986185	959	959	959	959	46
597	20240305	104700	48942071	958	958	958	958	903
598	20240305	104600	48076997	958	958	958	958	179
599	20240305	104500	47905515	958	958	958	958	335
600	20240305	104400	47584585	958	958	958	958	6891
601	20240305	104300	40983007	958	958	958	958	0
602	20240305	104200	40983007	958	958	958	958	0
603	20240305	104100	40983007	958	958	958	958	0
604	20240305	104000	40983007	958	958	958	958	0
605	20240305	103900	40983007	958	958	958	958	0
606	20240305	103800	40983007	958	958	958	958	0
607	20240305	103700	40983007	958	958	958	958	0
608	20240305	103600	40983007	958	962	962	958	7893
609	20240305	103500	33410185	963	964	964	963	26
610	20240305	103400	33385132	964	964	964	964	0
611	20240305	103300	33385132	964	964	964	964	0
612	20240305	103200	33385132	964	964	964	964	0
613	20240305	103100	33385132	964	964	964	964	0
614	20240305	103000	33385132	964	966	966	964	10
615	20240305	102900	33375487	966	966	966	966	0
616	20240305	102800	33375487	966	966	966	966	2
617	20240305	102700	33373555	967	967	967	967	41
618	20240305	102600	33333908	967	968	968	967	29
619	20240305	102500	33305848	968	968	968	968	2
620	20240305	102400	33303912	968	968	968	968	30
621	20240305	102300	33274872	968	969	969	968	51
622	20240305	102200	33225454	970	970	970	970	0
623	20240305	102100	33225454	970	970	970	970	1
624	20240305	102000	33224484	970	970	970	970	0
625	20240305	101900	33224484	970	970	970	970	0
626	20240305	101800	33224484	970	970	970	970	0
627	20240305	101700	33224484	970	970	970	970	0
628	20240305	101600	33224484	970	970	970	970	0
629	20240305	101500	33224484	970	970	970	970	0
630	20240305	101400	33224484	970	970	970	970	0
631	20240305	101300	33224484	970	970	970	970	0
632	20240305	101200	33224484	970	963	970	963	4015
633	20240305	101100	29331263	961	961	961	961	11
634	20240305	101000	29320692	963	963	963	963	0
635	20240305	100900	29320692	963	963	963	963	0
636	20240305	100800	29320692	963	963	963	963	16
637	20240305	100700	29305284	960	960	960	960	0
638	20240305	100600	29305284	960	960	960	960	0
639	20240305	100500	29305284	960	960	960	960	1000
640	20240305	100400	28345284	960	961	961	960	3280
641	20240305	100300	25196464	964	964	964	964	0
642	20240305	100200	25196464	964	964	964	964	0
643	20240305	100100	25196464	964	964	964	964	1
644	20240305	100000	25195500	960	960	960	960	2090
645	20240305	095900	23189100	960	960	960	960	1
646	20240305	095800	23188140	960	962	962	959	6976
647	20240305	095700	16490230	962	962	962	962	0
648	20240305	095600	16490230	962	962	962	962	982
649	20240305	095500	15545546	962	965	965	962	5483
650	20240305	095400	10265856	966	966	966	966	10
651	20240305	095300	10256196	966	966	966	966	10
652	20240305	095200	10246536	968	966	968	966	1000
653	20240305	095100	9280402	966	966	966	966	10
654	20240305	095000	9270742	966	966	966	966	268
655	20240305	094900	9011854	966	966	966	966	1
656	20240305	094800	9010888	966	966	966	966	0
657	20240305	094700	9010888	966	966	966	966	2
658	20240305	094600	9008956	966	966	966	966	0
659	20240305	094500	9008956	966	966	966	966	0
660	20240305	094400	9008956	966	966	966	966	10
661	20240305	094300	8999296	966	966	966	966	500
662	20240305	094200	8516296	965	965	965	965	0
663	20240305	094100	8516296	965	966	967	965	546
664	20240305	094000	7988884	966	966	966	966	1522
665	20240305	093900	6518632	966	966	966	966	0
666	20240305	093800	6518632	966	966	966	966	0
667	20240305	093700	6518632	966	966	966	966	0
668	20240305	093600	6518632	966	966	966	966	0
669	20240305	093500	6518632	966	966	966	966	0
670	20240305	093400	6518632	966	966	966	966	0
671	20240305	093300	6518632	966	966	966	966	22
672	20240305	093200	6497380	967	967	967	967	44
673	20240305	093100	6454832	967	967	967	967	0
674	20240305	093000	6454832	967	967	967	967	0
675	20240305	092900	6454832	967	967	967	967	110
676	20240305	092800	6348462	967	967	967	967	0
677	20240305	092700	6348462	967	967	967	967	11
678	20240305	092600	6337825	967	967	967	967	0
679	20240305	092500	6337825	967	967	967	967	340
680	20240305	092400	6009045	965	965	965	965	0
681	20240305	092300	6009045	965	965	965	965	0
682	20240305	092200	6009045	965	965	965	965	0
683	20240305	092100	6009045	965	965	965	965	0
684	20240305	092000	6009045	965	965	965	965	0
685	20240305	091900	6009045	965	965	965	965	0
686	20240305	091800	6009045	965	965	965	965	0
687	20240305	091700	6009045	965	965	965	965	484
688	20240305	091600	5541985	966	966	966	966	0
689	20240305	091500	5541985	966	966	966	966	295
690	20240305	091400	5257015	966	966	966	966	80
691	20240305	091300	5179735	966	966	966	966	0
692	20240305	091200	5179735	966	965	966	965	866
693	20240305	091100	4344023	965	965	965	965	156
694	20240305	091000	4193483	966	967	967	966	1231
695	20240305	090900	3003606	967	967	967	967	97
696	20240305	090800	2909807	968	968	968	968	0
697	20240305	090700	2909807	968	968	968	968	0
698	20240305	090600	2909807	968	968	968	968	0
699	20240305	090500	2909807	968	968	968	968	91
700	20240305	090400	2821719	968	968	968	968	0
701	20240305	090300	2821719	968	968	968	968	588
702	20240305	090200	2252535	968	970	970	968	2007
703	20240305	090100	305859	970	970	970	970	6
704	20240305	090000	300039	971	971	971	971	309