KissMeData/225430/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	204200	58061103	936	936	936	936	2273
3	20240306	204100	58061103	936	936	936	936	0
4	20240306	204000	58061103	936	936	936	936	0
5	20240306	203900	58061103	936	936	936	936	0
6	20240306	203800	58061103	936	936	936	936	0
7	20240306	203700	58061103	936	936	936	936	0
8	20240306	203600	58061103	936	936	936	936	0
9	20240306	203500	58061103	936	936	936	936	0
10	20240306	203400	58061103	936	936	936	936	0
11	20240306	203300	58061103	936	936	936	936	0
12	20240306	203200	58061103	936	936	936	936	0
13	20240306	203100	58061103	936	936	936	936	0
14	20240306	203000	58061103	936	936	936	936	0
15	20240306	202900	58061103	936	936	936	936	0
16	20240306	202800	58061103	936	936	936	936	0
17	20240306	202700	58061103	936	936	936	936	0
18	20240306	202600	58061103	936	936	936	936	0
19	20240306	202500	58061103	936	936	936	936	0
20	20240306	202400	58061103	936	936	936	936	0
21	20240306	202300	58061103	936	936	936	936	0
22	20240306	202200	58061103	936	936	936	936	0
23	20240306	202100	58061103	936	936	936	936	0
24	20240306	202000	58061103	936	936	936	936	0
25	20240306	201900	58061103	936	936	936	936	0
26	20240306	201800	58061103	936	936	936	936	0
27	20240306	201700	58061103	936	936	936	936	0
28	20240306	201600	58061103	936	936	936	936	0
29	20240306	201500	58061103	936	936	936	936	0
30	20240306	201400	58061103	936	936	936	936	0
31	20240306	201300	58061103	936	936	936	936	0
32	20240306	201200	58061103	936	936	936	936	2273
33	20240306	201100	58061103	936	936	936	936	0
34	20240306	201000	58061103	936	936	936	936	0
35	20240306	200900	58061103	936	936	936	936	0
36	20240306	200800	58061103	936	936	936	936	0
37	20240306	200700	58061103	936	936	936	936	0
38	20240306	200600	58061103	936	936	936	936	0
39	20240306	200500	58061103	936	936	936	936	0
40	20240306	200400	58061103	936	936	936	936	0
41	20240306	200300	58061103	936	936	936	936	0
42	20240306	200200	58061103	936	936	936	936	0
43	20240306	200100	58061103	936	936	936	936	0
44	20240306	200000	58061103	936	936	936	936	0
45	20240306	195900	58061103	936	936	936	936	0
46	20240306	195800	58061103	936	936	936	936	0
47	20240306	195700	58061103	936	936	936	936	0
48	20240306	195600	58061103	936	936	936	936	0
49	20240306	195500	58061103	936	936	936	936	0
50	20240306	195400	58061103	936	936	936	936	0
51	20240306	195300	58061103	936	936	936	936	0
52	20240306	195200	58061103	936	936	936	936	0
53	20240306	195100	58061103	936	936	936	936	0
54	20240306	195000	58061103	936	936	936	936	0
55	20240306	194900	58061103	936	936	936	936	0
56	20240306	194800	58061103	936	936	936	936	0
57	20240306	194700	58061103	936	936	936	936	0
58	20240306	194600	58061103	936	936	936	936	0
59	20240306	194500	58061103	936	936	936	936	0
60	20240306	194400	58061103	936	936	936	936	0
61	20240306	194300	58061103	936	936	936	936	0
62	20240306	194200	58061103	936	936	936	936	2273
63	20240306	194100	58061103	936	936	936	936	0
64	20240306	194000	58061103	936	936	936	936	0
65	20240306	193900	58061103	936	936	936	936	0
66	20240306	193800	58061103	936	936	936	936	0
67	20240306	193700	58061103	936	936	936	936	0
68	20240306	193600	58061103	936	936	936	936	0
69	20240306	193500	58061103	936	936	936	936	0
70	20240306	193400	58061103	936	936	936	936	0
71	20240306	193300	58061103	936	936	936	936	0
72	20240306	193200	58061103	936	936	936	936	0
73	20240306	193100	58061103	936	936	936	936	0
74	20240306	193000	58061103	936	936	936	936	0
75	20240306	192900	58061103	936	936	936	936	0
76	20240306	192800	58061103	936	936	936	936	0
77	20240306	192700	58061103	936	936	936	936	0
78	20240306	192600	58061103	936	936	936	936	0
79	20240306	192500	58061103	936	936	936	936	0
80	20240306	192400	58061103	936	936	936	936	0
81	20240306	192300	58061103	936	936	936	936	0
82	20240306	192200	58061103	936	936	936	936	0
83	20240306	192100	58061103	936	936	936	936	0
84	20240306	192000	58061103	936	936	936	936	0
85	20240306	191900	58061103	936	936	936	936	0
86	20240306	191800	58061103	936	936	936	936	0
87	20240306	191700	58061103	936	936	936	936	0
88	20240306	191600	58061103	936	936	936	936	0
89	20240306	191500	58061103	936	936	936	936	0
90	20240306	191400	58061103	936	936	936	936	0
91	20240306	191300	58061103	936	936	936	936	0
92	20240306	191200	58061103	936	936	936	936	2273
93	20240306	191100	58061103	936	936	936	936	0
94	20240306	191000	58061103	936	936	936	936	0
95	20240306	190900	58061103	936	936	936	936	0
96	20240306	190800	58061103	936	936	936	936	0
97	20240306	190700	58061103	936	936	936	936	0
98	20240306	190600	58061103	936	936	936	936	0
99	20240306	190500	58061103	936	936	936	936	0
100	20240306	190400	58061103	936	936	936	936	0
101	20240306	190300	58061103	936	936	936	936	0
102	20240306	190200	58061103	936	936	936	936	0
103	20240306	190100	58061103	936	936	936	936	0
104	20240306	190000	58061103	936	936	936	936	0
105	20240306	185900	58061103	936	936	936	936	0
106	20240306	185800	58061103	936	936	936	936	0
107	20240306	185700	58061103	936	936	936	936	0
108	20240306	185600	58061103	936	936	936	936	0
109	20240306	185500	58061103	936	936	936	936	0
110	20240306	185400	58061103	936	936	936	936	0
111	20240306	185300	58061103	936	936	936	936	0
112	20240306	185200	58061103	936	936	936	936	0
113	20240306	185100	58061103	936	936	936	936	0
114	20240306	185000	58061103	936	936	936	936	0
115	20240306	184900	58061103	936	936	936	936	0
116	20240306	184800	58061103	936	936	936	936	0
117	20240306	184700	58061103	936	936	936	936	0
118	20240306	184600	58061103	936	936	936	936	0
119	20240306	184500	58061103	936	936	936	936	0
120	20240306	184400	58061103	936	936	936	936	0
121	20240306	184300	58061103	936	936	936	936	0
122	20240306	184200	58061103	936	936	936	936	2273
123	20240306	184100	58061103	936	936	936	936	0
124	20240306	184000	58061103	936	936	936	936	0
125	20240306	183900	58061103	936	936	936	936	0
126	20240306	183800	58061103	936	936	936	936	0
127	20240306	183700	58061103	936	936	936	936	0
128	20240306	183600	58061103	936	936	936	936	0
129	20240306	183500	58061103	936	936	936	936	0
130	20240306	183400	58061103	936	936	936	936	0
131	20240306	183300	58061103	936	936	936	936	0
132	20240306	183200	58061103	936	936	936	936	0
133	20240306	183100	58061103	936	936	936	936	0
134	20240306	183000	58061103	936	936	936	936	0
135	20240306	182900	58061103	936	936	936	936	0
136	20240306	182800	58061103	936	936	936	936	0
137	20240306	182700	58061103	936	936	936	936	0
138	20240306	182600	58061103	936	936	936	936	0
139	20240306	182500	58061103	936	936	936	936	0
140	20240306	182400	58061103	936	936	936	936	0
141	20240306	182300	58061103	936	936	936	936	0
142	20240306	182200	58061103	936	936	936	936	0
143	20240306	182100	58061103	936	936	936	936	0
144	20240306	182000	58061103	936	936	936	936	0
145	20240306	181900	58061103	936	936	936	936	0
146	20240306	181800	58061103	936	936	936	936	0
147	20240306	181700	58061103	936	936	936	936	0
148	20240306	181600	58061103	936	936	936	936	0
149	20240306	181500	58061103	936	936	936	936	0
150	20240306	181400	58061103	936	936	936	936	0
151	20240306	181300	58061103	936	936	936	936	0
152	20240306	181200	58061103	936	936	936	936	2273
153	20240306	181100	58061103	936	936	936	936	0
154	20240306	181000	58061103	936	936	936	936	0
155	20240306	180900	58061103	936	936	936	936	0
156	20240306	180800	58061103	936	936	936	936	0
157	20240306	180700	58061103	936	936	936	936	0
158	20240306	180600	58061103	936	936	936	936	0
159	20240306	180500	58061103	936	936	936	936	0
160	20240306	180400	58061103	936	936	936	936	0
161	20240306	180300	58061103	936	936	936	936	0
162	20240306	180200	58061103	936	936	936	936	0
163	20240306	180100	58061103	936	936	936	936	0
164	20240306	180000	58061103	936	936	936	936	0
165	20240306	175900	58061103	936	936	936	936	0
166	20240306	175800	58061103	936	936	936	936	0
167	20240306	175700	58061103	936	936	936	936	0
168	20240306	175600	58061103	936	936	936	936	0
169	20240306	175500	58061103	936	936	936	936	0
170	20240306	175400	58061103	936	936	936	936	0
171	20240306	175300	58061103	936	936	936	936	0
172	20240306	175200	58061103	936	936	936	936	0
173	20240306	175100	58061103	936	936	936	936	0
174	20240306	175000	58061103	936	936	936	936	0
175	20240306	174900	58061103	936	936	936	936	0
176	20240306	174800	58061103	936	936	936	936	0
177	20240306	174700	58061103	936	936	936	936	0
178	20240306	174600	58061103	936	936	936	936	0
179	20240306	174500	58061103	936	936	936	936	0
180	20240306	174400	58061103	936	936	936	936	0
181	20240306	174300	58061103	936	936	936	936	0
182	20240306	174200	58061103	936	936	936	936	2273
183	20240306	174100	58061103	936	936	936	936	0
184	20240306	174000	58061103	936	936	936	936	0
185	20240306	173900	58061103	936	936	936	936	0
186	20240306	173800	58061103	936	936	936	936	0
187	20240306	173700	58061103	936	936	936	936	0
188	20240306	173600	58061103	936	936	936	936	0
189	20240306	173500	58061103	936	936	936	936	0
190	20240306	173400	58061103	936	936	936	936	0
191	20240306	173300	58061103	936	936	936	936	0
192	20240306	173200	58061103	936	936	936	936	0
193	20240306	173100	58061103	936	936	936	936	0
194	20240306	173000	58061103	936	936	936	936	0
195	20240306	172900	58061103	936	936	936	936	0
196	20240306	172800	58061103	936	936	936	936	0
197	20240306	172700	58061103	936	936	936	936	0
198	20240306	172600	58061103	936	936	936	936	0
199	20240306	172500	58061103	936	936	936	936	0
200	20240306	172400	58061103	936	936	936	936	0
201	20240306	172300	58061103	936	936	936	936	0
202	20240306	172200	58061103	936	936	936	936	0
203	20240306	172100	58061103	936	936	936	936	0
204	20240306	172000	58061103	936	936	936	936	0
205	20240306	171900	58061103	936	936	936	936	0
206	20240306	171800	58061103	936	936	936	936	0
207	20240306	171700	58061103	936	936	936	936	0
208	20240306	171600	58061103	936	936	936	936	0
209	20240306	171500	58061103	936	936	936	936	0
210	20240306	171400	58061103	936	936	936	936	0
211	20240306	171300	58061103	936	936	936	936	0
212	20240306	171200	58061103	936	936	936	936	2273
213	20240306	171100	58061103	936	936	936	936	0
214	20240306	171000	58061103	936	936	936	936	0
215	20240306	170900	58061103	936	936	936	936	0
216	20240306	170800	58061103	936	936	936	936	0
217	20240306	170700	58061103	936	936	936	936	0
218	20240306	170600	58061103	936	936	936	936	0
219	20240306	170500	58061103	936	936	936	936	0
220	20240306	170400	58061103	936	936	936	936	0
221	20240306	170300	58061103	936	936	936	936	0
222	20240306	170200	58061103	936	936	936	936	0
223	20240306	170100	58061103	936	936	936	936	0
224	20240306	170000	58061103	936	936	936	936	0
225	20240306	165900	58061103	936	936	936	936	0
226	20240306	165800	58061103	936	936	936	936	0
227	20240306	165700	58061103	936	936	936	936	0
228	20240306	165600	58061103	936	936	936	936	0
229	20240306	165500	58061103	936	936	936	936	0
230	20240306	165400	58061103	936	936	936	936	0
231	20240306	165300	58061103	936	936	936	936	0
232	20240306	165200	58061103	936	936	936	936	0
233	20240306	165100	58061103	936	936	936	936	0
234	20240306	165000	58061103	936	936	936	936	0
235	20240306	164900	58061103	936	936	936	936	0
236	20240306	164800	58061103	936	936	936	936	0
237	20240306	164700	58061103	936	936	936	936	0
238	20240306	164600	58061103	936	936	936	936	0
239	20240306	164500	58061103	936	936	936	936	0
240	20240306	164400	58061103	936	936	936	936	0
241	20240306	164300	58061103	936	936	936	936	0
242	20240306	164200	58061103	936	936	936	936	2273
243	20240306	164100	58061103	936	936	936	936	0
244	20240306	164000	58061103	936	936	936	936	0
245	20240306	163900	58061103	936	936	936	936	0
246	20240306	163800	58061103	936	936	936	936	0
247	20240306	163700	58061103	936	936	936	936	0
248	20240306	163600	58061103	936	936	936	936	0
249	20240306	163500	58061103	936	936	936	936	0
250	20240306	163400	58061103	936	936	936	936	0
251	20240306	163300	58061103	936	936	936	936	0
252	20240306	163200	58061103	936	936	936	936	0
253	20240306	163100	58061103	936	936	936	936	0
254	20240306	163000	58061103	936	936	936	936	0
255	20240306	162900	58061103	936	936	936	936	0
256	20240306	162800	58061103	936	936	936	936	0
257	20240306	162700	58061103	936	936	936	936	0
258	20240306	162600	58061103	936	936	936	936	0
259	20240306	162500	58061103	936	936	936	936	0
260	20240306	162400	58061103	936	936	936	936	0
261	20240306	162300	58061103	936	936	936	936	0
262	20240306	162200	58061103	936	936	936	936	0
263	20240306	162100	58061103	936	936	936	936	0
264	20240306	162000	58061103	936	936	936	936	0
265	20240306	161900	58061103	936	936	936	936	0
266	20240306	161800	58061103	936	936	936	936	0
267	20240306	161700	58061103	936	936	936	936	0
268	20240306	161600	58061103	936	936	936	936	0
269	20240306	161500	58061103	936	936	936	936	0
270	20240306	161400	58061103	936	936	936	936	0
271	20240306	161300	58061103	936	936	936	936	0
272	20240306	161200	58061103	936	936	936	936	2273
273	20240306	161100	58061103	936	936	936	936	0
274	20240306	161000	58061103	936	936	936	936	0
275	20240306	160900	58061103	936	936	936	936	0
276	20240306	160800	58061103	936	936	936	936	0
277	20240306	160700	58061103	936	936	936	936	0
278	20240306	160600	58061103	936	936	936	936	0
279	20240306	160500	58061103	936	936	936	936	0
280	20240306	160400	58061103	936	936	936	936	0
281	20240306	160300	58061103	936	936	936	936	0
282	20240306	160200	58061103	936	936	936	936	0
283	20240306	160100	58061103	936	936	936	936	0
284	20240306	160000	58061103	936	936	936	936	0
285	20240306	155900	58061103	936	936	936	936	0
286	20240306	155800	58061103	936	936	936	936	0
287	20240306	155700	58061103	936	936	936	936	0
288	20240306	155600	58061103	936	936	936	936	0
289	20240306	155500	58061103	936	936	936	936	0
290	20240306	155400	58061103	936	936	936	936	0
291	20240306	155300	58061103	936	936	936	936	0
292	20240306	155200	58061103	936	936	936	936	0
293	20240306	155100	58061103	936	936	936	936	0
294	20240306	155000	58061103	936	936	936	936	0
295	20240306	154900	58061103	936	936	936	936	0
296	20240306	154800	58061103	936	936	936	936	0
297	20240306	154700	58061103	936	936	936	936	0
298	20240306	154600	58061103	936	936	936	936	0
299	20240306	154500	58061103	936	936	936	936	0
300	20240306	154400	58061103	936	936	936	936	0
301	20240306	154300	58061103	936	936	936	936	0
302	20240306	154200	58061103	936	936	936	936	2273
303	20240306	154100	58061103	936	936	936	936	0
304	20240306	154000	58061103	936	936	936	936	0
305	20240306	153900	58061103	936	936	936	936	0
306	20240306	153800	58061103	936	936	936	936	0
307	20240306	153700	58061103	936	936	936	936	0
308	20240306	153600	58061103	936	936	936	936	0
309	20240306	153500	58061103	936	936	936	936	0
310	20240306	153400	58061103	936	936	936	936	0
311	20240306	153300	58061103	936	936	936	936	0
312	20240306	153200	58061103	936	936	936	936	0
313	20240306	153100	58061103	936	936	936	936	0
314	20240306	153000	58061103	936	936	936	936	2273
315	20240306	152900	55933575	936	936	936	936	0
316	20240306	152800	55933575	936	936	936	936	0
317	20240306	152700	55933575	936	936	936	936	0
318	20240306	152600	55933575	936	936	936	936	0
319	20240306	152500	55933575	936	936	936	936	0
320	20240306	152400	55933575	936	936	936	936	0
321	20240306	152300	55933575	936	936	936	936	0
322	20240306	152200	55933575	936	936	936	936	0
323	20240306	152100	55933575	936	936	936	936	0
324	20240306	152000	55933575	936	936	936	936	0
325	20240306	151900	55933575	936	936	936	936	213
326	20240306	151800	55734207	936	936	936	936	0
327	20240306	151700	55734207	936	936	936	936	0
328	20240306	151600	55734207	936	936	936	936	0
329	20240306	151500	55734207	936	936	936	936	0
330	20240306	151400	55734207	936	936	936	936	0
331	20240306	151300	55734207	936	936	936	936	0
332	20240306	151200	55734207	936	936	936	936	0
333	20240306	151100	55734207	936	936	936	936	1
334	20240306	151000	55733271	936	936	936	936	0
335	20240306	150900	55733271	936	936	936	936	0
336	20240306	150800	55733271	936	936	936	936	0
337	20240306	150700	55733271	936	936	936	936	0
338	20240306	150600	55733271	936	936	936	936	0
339	20240306	150500	55733271	936	936	936	936	0
340	20240306	150400	55733271	936	936	936	936	0
341	20240306	150300	55733271	936	936	936	936	0
342	20240306	150200	55733271	936	936	936	936	9
343	20240306	150100	55724847	936	936	936	936	0
344	20240306	150000	55724847	936	936	936	936	0
345	20240306	145900	55724847	936	936	936	936	0
346	20240306	145800	55724847	936	936	936	936	0
347	20240306	145700	55724847	936	936	936	936	0
348	20240306	145600	55724847	936	936	936	936	0
349	20240306	145500	55724847	936	936	936	936	0
350	20240306	145400	55724847	936	936	936	936	0
351	20240306	145300	55724847	936	936	936	936	0
352	20240306	145200	55724847	936	936	936	936	0
353	20240306	145100	55724847	936	936	936	936	0
354	20240306	145000	55724847	936	936	936	936	0
355	20240306	144900	55724847	936	936	936	936	0
356	20240306	144800	55724847	936	936	936	936	0
357	20240306	144700	55724847	936	936	936	936	0
358	20240306	144600	55724847	936	936	936	936	0
359	20240306	144500	55724847	936	936	936	936	100
360	20240306	144400	55631247	935	935	935	935	10
361	20240306	144300	55621897	935	934	936	934	352
362	20240306	144200	55292533	938	938	938	938	0
363	20240306	144100	55292533	938	937	938	937	150
364	20240306	144000	55151836	937	937	937	937	0
365	20240306	143900	55151836	937	937	937	937	2
366	20240306	143800	55149962	938	938	938	938	19
367	20240306	143700	55132140	938	938	938	938	2
368	20240306	143600	55130264	938	938	938	938	0
369	20240306	143500	55130264	938	938	938	938	0
370	20240306	143400	55130264	938	938	938	938	0
371	20240306	143300	55130264	938	938	938	938	0
372	20240306	143200	55130264	938	938	938	938	0
373	20240306	143100	55130264	938	938	938	938	0
374	20240306	143000	55130264	938	938	938	938	0
375	20240306	142900	55130264	938	938	938	938	0
376	20240306	142800	55130264	938	938	938	938	0
377	20240306	142700	55130264	938	938	938	938	0
378	20240306	142600	55130264	938	938	938	938	0
379	20240306	142500	55130264	938	937	938	937	10
380	20240306	142400	55120886	938	938	938	938	0
381	20240306	142300	55120886	938	938	938	938	0
382	20240306	142200	55120886	938	938	938	938	0
383	20240306	142100	55120886	938	938	938	938	0
384	20240306	142000	55120886	938	938	938	938	0
385	20240306	141900	55120886	938	938	938	938	0
386	20240306	141800	55120886	938	938	938	938	0
387	20240306	141700	55120886	938	938	938	938	0
388	20240306	141600	55120886	938	938	938	938	0
389	20240306	141500	55120886	938	938	938	938	0
390	20240306	141400	55120886	938	938	938	938	0
391	20240306	141300	55120886	938	938	938	938	0
392	20240306	141200	55120886	938	930	938	930	65
393	20240306	141100	55060171	931	931	931	931	0
394	20240306	141000	55060171	931	931	931	931	0
395	20240306	140900	55060171	931	931	931	931	0
396	20240306	140800	55060171	931	923	931	923	2
397	20240306	140700	55058317	923	923	923	923	0
398	20240306	140600	55058317	923	923	923	923	4
399	20240306	140500	55054625	923	923	923	923	71
400	20240306	140400	54989092	923	923	923	923	10
401	20240306	140300	54979862	922	923	923	922	11
402	20240306	140200	54969710	923	924	924	923	254
403	20240306	140100	54735118	923	923	923	923	0
404	20240306	140000	54735118	923	923	923	923	50
405	20240306	135900	54688968	923	924	924	923	50
406	20240306	135800	54642788	923	925	925	923	60
407	20240306	135700	54587367	926	927	927	926	34
408	20240306	135600	54555863	924	930	930	924	50
409	20240306	135500	54509474	937	937	937	937	0
410	20240306	135400	54509474	937	937	937	937	76
411	20240306	135300	54438262	937	937	937	937	0
412	20240306	135200	54438262	937	937	937	937	7
413	20240306	135100	54431703	937	937	937	937	7
414	20240306	135000	54425144	937	937	937	937	7
415	20240306	134900	54418585	937	937	938	937	122
416	20240306	134800	54304178	938	938	938	938	0
417	20240306	134700	54304178	938	938	938	938	0
418	20240306	134600	54304178	938	938	938	938	0
419	20240306	134500	54304178	938	938	938	938	0
420	20240306	134400	54304178	938	938	938	938	0
421	20240306	134300	54304178	938	938	938	938	0
422	20240306	134200	54304178	938	938	938	938	0
423	20240306	134100	54304178	938	938	938	938	50
424	20240306	134000	54257278	938	938	938	938	0
425	20240306	133900	54257278	938	938	938	938	0
426	20240306	133800	54257278	938	938	938	938	0
427	20240306	133700	54257278	938	938	938	938	0
428	20240306	133600	54257278	938	938	938	938	100
429	20240306	133500	54163478	939	939	939	939	0
430	20240306	133400	54163478	939	939	939	939	0
431	20240306	133300	54163478	939	939	939	939	0
432	20240306	133200	54163478	939	939	939	939	0
433	20240306	133100	54163478	939	939	939	939	0
434	20240306	133000	54163478	939	939	939	939	0
435	20240306	132900	54163478	939	939	939	939	0
436	20240306	132800	54163478	939	939	939	939	0
437	20240306	132700	54163478	939	939	939	939	0
438	20240306	132600	54163478	939	939	939	939	0
439	20240306	132500	54163478	939	939	939	939	0
440	20240306	132400	54163478	939	939	939	939	0
441	20240306	132300	54163478	939	939	939	939	0
442	20240306	132200	54163478	939	939	939	939	0
443	20240306	132100	54163478	939	939	939	939	0
444	20240306	132000	54163478	939	939	939	939	0
445	20240306	131900	54163478	939	939	939	939	0
446	20240306	131800	54163478	939	934	939	934	5
447	20240306	131700	54158792	925	930	938	925	9
448	20240306	131600	54150403	928	924	928	924	30
449	20240306	131500	54122650	919	919	919	919	0
450	20240306	131400	54122650	919	923	923	919	1421
451	20240306	131300	52812551	923	923	923	923	0
452	20240306	131200	52812551	923	923	923	923	0
453	20240306	131100	52812551	923	923	923	923	1
454	20240306	131000	52811628	923	923	923	923	0
455	20240306	130900	52811628	923	923	923	923	0
456	20240306	130800	52811628	923	923	923	923	5
457	20240306	130700	52807013	919	920	920	919	500
458	20240306	130600	52347158	920	920	920	920	0
459	20240306	130500	52347158	920	923	923	920	566
460	20240306	130400	51826405	923	923	923	923	0
461	20240306	130300	51826405	923	923	923	923	0
462	20240306	130200	51826405	923	923	923	923	0
463	20240306	130100	51826405	923	923	923	923	0
464	20240306	130000	51826405	923	923	923	923	0
465	20240306	125900	51826405	923	923	923	923	0
466	20240306	125800	51826405	923	922	923	922	1000
467	20240306	125700	50903660	921	921	921	921	5
468	20240306	125600	50899055	922	922	922	922	500
469	20240306	125500	50438055	922	922	922	922	0
470	20240306	125400	50438055	922	922	922	922	0
471	20240306	125300	50438055	922	922	922	922	0
472	20240306	125200	50438055	922	922	922	922	0
473	20240306	125100	50438055	922	922	922	922	0
474	20240306	125000	50438055	922	922	922	922	3
475	20240306	124900	50435289	919	919	919	919	0
476	20240306	124800	50435289	919	919	919	919	0
477	20240306	124700	50435289	919	919	919	919	0
478	20240306	124600	50435289	919	919	919	919	0
479	20240306	124500	50435289	919	919	919	919	350
480	20240306	124400	50113639	919	919	919	919	0
481	20240306	124300	50113639	919	919	919	919	0
482	20240306	124200	50113639	919	919	919	919	0
483	20240306	124100	50113639	919	919	919	919	271
484	20240306	124000	49864590	919	919	919	919	106
485	20240306	123900	49767176	919	919	919	919	500
486	20240306	123800	49307676	919	919	919	919	815
487	20240306	123700	48558691	919	919	919	919	0
488	20240306	123600	48558691	919	919	919	919	0
489	20240306	123500	48558691	919	919	919	919	0
490	20240306	123400	48558691	919	919	919	919	0
491	20240306	123300	48558691	919	919	919	919	0
492	20240306	123200	48558691	919	919	919	919	0
493	20240306	123100	48558691	919	919	919	919	0
494	20240306	123000	48558691	919	919	919	919	0
495	20240306	122900	48558691	919	919	919	919	0
496	20240306	122800	48558691	919	922	922	919	1167
497	20240306	122700	47486175	917	917	917	917	0
498	20240306	122600	47486175	917	917	917	917	0
499	20240306	122500	47486175	917	917	917	917	0
500	20240306	122400	47486175	917	917	917	917	0
501	20240306	122300	47486175	917	917	917	917	0
502	20240306	122200	47486175	917	917	917	917	0
503	20240306	122100	47486175	917	917	917	917	0
504	20240306	122000	47486175	917	917	917	917	0
505	20240306	121900	47486175	917	917	917	917	0
506	20240306	121800	47486175	917	917	917	917	0
507	20240306	121700	47486175	917	917	917	917	0
508	20240306	121600	47486175	917	917	917	917	0
509	20240306	121500	47486175	917	917	917	917	0
510	20240306	121400	47486175	917	920	920	917	500
511	20240306	121300	47027468	922	922	922	922	0
512	20240306	121200	47027468	922	922	922	922	0
513	20240306	121100	47027468	922	922	922	922	0
514	20240306	121000	47027468	922	922	922	922	0
515	20240306	120900	47027468	922	922	922	922	5
516	20240306	120800	47022858	920	920	920	920	10
517	20240306	120700	47013658	920	920	920	920	40
518	20240306	120600	46976858	920	920	920	920	10
519	20240306	120500	46967658	920	920	920	920	2
520	20240306	120400	46965818	920	920	920	920	0
521	20240306	120300	46965818	920	920	920	920	0
522	20240306	120200	46965818	920	920	920	920	200
523	20240306	120100	46781818	920	920	920	920	0
524	20240306	120000	46781818	920	920	920	920	0
525	20240306	115900	46781818	920	920	920	920	0
526	20240306	115800	46781818	920	920	920	920	83
527	20240306	115700	46705458	920	920	920	920	0
528	20240306	115600	46705458	920	920	920	920	5
529	20240306	115500	46700858	920	920	920	920	0
530	20240306	115400	46700858	920	916	920	916	276
531	20240306	115300	46447842	920	920	920	920	0
532	20240306	115200	46447842	920	917	920	915	284
533	20240306	115100	46187685	919	921	921	919	4480
534	20240306	115000	42065527	921	922	922	921	250
535	20240306	114900	41835276	926	926	926	926	0
536	20240306	114800	41835276	926	925	926	925	7
537	20240306	114700	41828796	921	921	921	921	0
538	20240306	114600	41828796	921	921	921	921	0
539	20240306	114500	41828796	921	921	921	921	0
540	20240306	114400	41828796	921	923	923	921	1500
541	20240306	114300	40445689	922	922	922	922	0
542	20240306	114200	40445689	922	922	922	922	0
543	20240306	114100	40445689	922	926	926	922	1840
544	20240306	114000	38747302	926	926	926	926	0
545	20240306	113900	38747302	926	926	926	926	30
546	20240306	113800	38719522	931	931	931	931	0
547	20240306	113700	38719522	931	931	931	931	0
548	20240306	113600	38719522	931	931	931	931	0
549	20240306	113500	38719522	931	926	931	926	2
550	20240306	113400	38717665	926	926	926	926	739
551	20240306	113300	38033351	926	926	926	926	0
552	20240306	113200	38033351	926	926	926	926	10
553	20240306	113100	38024091	925	925	925	925	0
554	20240306	113000	38024091	925	925	925	925	0
555	20240306	112900	38024091	925	925	925	925	0
556	20240306	112800	38024091	925	925	925	925	0
557	20240306	112700	38024091	925	925	925	925	0
558	20240306	112600	38024091	925	925	925	925	0
559	20240306	112500	38024091	925	926	926	925	5
560	20240306	112400	38019462	926	929	929	926	96
561	20240306	112300	37930343	930	930	930	930	0
562	20240306	112200	37930343	930	930	930	930	0
563	20240306	112100	37930343	930	931	931	930	8900
564	20240306	112000	29652142	933	934	934	933	1866
565	20240306	111900	27910534	937	937	937	937	0
566	20240306	111800	27910534	937	937	937	937	180
567	20240306	111700	27741874	937	937	937	937	30
568	20240306	111600	27713764	937	937	937	937	30
569	20240306	111500	27685654	937	937	937	937	1
570	20240306	111400	27684717	937	937	937	937	0
571	20240306	111300	27684717	937	937	937	937	2
572	20240306	111200	27682843	935	935	935	935	0
573	20240306	111100	27682843	935	935	935	935	0
574	20240306	111000	27682843	935	935	935	935	0
575	20240306	110900	27682843	935	935	935	935	0
576	20240306	110800	27682843	935	938	938	935	5000
577	20240306	110700	23005694	939	939	939	939	0
578	20240306	110600	23005694	939	939	939	939	0
579	20240306	110500	23005694	939	939	939	939	643
580	20240306	110400	22401917	939	939	939	939	286
581	20240306	110300	22133363	939	942	942	939	2015
582	20240306	110200	20235278	948	948	948	948	0
583	20240306	110100	20235278	948	948	948	948	0
584	20240306	110000	20235278	948	939	948	939	3760
585	20240306	105900	16685552	939	939	939	939	5
586	20240306	105800	16680857	940	939	940	939	7
587	20240306	105700	16674282	940	940	940	940	44
588	20240306	105600	16632922	940	940	940	940	0
589	20240306	105500	16632922	940	940	940	940	0
590	20240306	105400	16632922	940	940	940	940	0
591	20240306	105300	16632922	940	940	940	940	0
592	20240306	105200	16632922	940	940	940	940	0
593	20240306	105100	16632922	940	940	940	940	0
594	20240306	105000	16632922	940	940	940	940	206
595	20240306	104900	16439282	940	940	940	940	0
596	20240306	104800	16439282	940	940	940	940	0
597	20240306	104700	16439282	940	940	940	940	0
598	20240306	104600	16439282	940	940	940	940	0
599	20240306	104500	16439282	940	940	940	940	0
600	20240306	104400	16439282	940	940	940	940	0
601	20240306	104300	16439282	940	940	940	940	0
602	20240306	104200	16439282	940	940	940	940	0
603	20240306	104100	16439282	940	940	940	940	0
604	20240306	104000	16439282	940	940	940	940	4295
605	20240306	103900	12401982	940	940	940	940	0
606	20240306	103800	12401982	940	940	940	940	0
607	20240306	103700	12401982	940	940	940	940	0
608	20240306	103600	12401982	940	940	940	940	0
609	20240306	103500	12401982	940	943	943	940	517
610	20240306	103400	11915762	945	945	945	945	10
611	20240306	103300	11906312	940	946	946	940	2200
612	20240306	103200	9836411	946	946	946	946	0
613	20240306	103100	9836411	946	946	946	946	0
614	20240306	103000	9836411	946	948	948	946	6
615	20240306	102900	9830725	950	950	950	950	0
616	20240306	102800	9830725	950	950	950	950	0
617	20240306	102700	9830725	950	950	950	950	0
618	20240306	102600	9830725	950	950	950	950	0
619	20240306	102500	9830725	950	950	950	950	12
620	20240306	102400	9819325	950	950	950	950	4
621	20240306	102300	9815525	946	946	946	946	0
622	20240306	102200	9815525	946	946	946	946	0
623	20240306	102100	9815525	946	946	946	946	0
624	20240306	102000	9815525	946	946	946	946	0
625	20240306	101900	9815525	946	946	946	946	0
626	20240306	101800	9815525	946	946	946	946	0
627	20240306	101700	9815525	946	946	946	946	0
628	20240306	101600	9815525	946	946	946	946	0
629	20240306	101500	9815525	946	946	946	946	0
630	20240306	101400	9815525	946	947	947	946	626
631	20240306	101300	9223308	947	947	947	947	0
632	20240306	101200	9223308	947	947	947	947	0
633	20240306	101100	9223308	947	947	947	947	2
634	20240306	101000	9221414	947	947	947	947	0
635	20240306	100900	9221414	947	947	947	947	0
636	20240306	100800	9221414	947	947	947	947	0
637	20240306	100700	9221414	947	947	947	947	0
638	20240306	100600	9221414	947	951	951	947	500
639	20240306	100500	8747754	951	951	951	951	5
640	20240306	100400	8742999	952	952	952	952	0
641	20240306	100300	8742999	952	952	952	952	0
642	20240306	100200	8742999	952	952	952	952	3
643	20240306	100100	8740143	952	952	952	952	0
644	20240306	100000	8740143	952	952	952	952	0
645	20240306	095900	8740143	952	952	952	952	2
646	20240306	095800	8738239	954	954	954	954	2
647	20240306	095700	8736331	949	949	949	949	57
648	20240306	095600	8682238	956	956	956	956	0
649	20240306	095500	8682238	956	956	956	956	0
650	20240306	095400	8682238	956	956	956	956	0
651	20240306	095300	8682238	956	956	956	956	0
652	20240306	095200	8682238	956	956	956	956	0
653	20240306	095100	8682238	956	956	956	956	0
654	20240306	095000	8682238	956	956	956	956	0
655	20240306	094900	8682238	956	956	956	956	0
656	20240306	094800	8682238	956	956	956	956	0
657	20240306	094700	8682238	956	956	956	956	0
658	20240306	094600	8682238	956	956	956	956	0
659	20240306	094500	8682238	956	956	956	956	0
660	20240306	094400	8682238	956	956	956	956	0
661	20240306	094300	8682238	956	956	956	956	0
662	20240306	094200	8682238	956	956	956	956	0
663	20240306	094100	8682238	956	956	956	956	0
664	20240306	094000	8682238	956	956	956	956	5
665	20240306	093900	8677458	956	956	956	956	0
666	20240306	093800	8677458	956	956	956	956	2
667	20240306	093700	8675546	956	956	956	956	4
668	20240306	093600	8671722	956	956	956	956	0
669	20240306	093500	8671722	956	956	956	956	0
670	20240306	093400	8671722	956	956	956	956	0
671	20240306	093300	8671722	956	956	956	956	0
672	20240306	093200	8671722	956	956	956	956	0
673	20240306	093100	8671722	956	956	956	956	0
674	20240306	093000	8671722	956	956	956	956	10
675	20240306	092900	8662162	956	956	956	956	1
676	20240306	092800	8661206	955	955	955	955	0
677	20240306	092700	8661206	955	955	955	955	30
678	20240306	092600	8632556	955	955	955	955	0
679	20240306	092500	8632556	955	955	955	955	2
680	20240306	092400	8630646	957	957	957	957	0
681	20240306	092300	8630646	957	957	957	957	0
682	20240306	092200	8630646	957	957	957	957	0
683	20240306	092100	8630646	957	957	957	957	0
684	20240306	092000	8630646	957	957	957	957	0
685	20240306	091900	8630646	957	957	957	957	0
686	20240306	091800	8630646	957	953	957	941	1008
687	20240306	091700	7673038	957	957	957	957	0
688	20240306	091600	7673038	957	957	957	957	0
689	20240306	091500	7673038	957	957	957	957	0
690	20240306	091400	7673038	957	957	957	957	4095
691	20240306	091300	3754123	957	957	957	957	0
692	20240306	091200	3754123	957	957	957	957	0
693	20240306	091100	3754123	957	957	957	957	0
694	20240306	091000	3754123	957	956	957	956	12
695	20240306	090900	3742643	957	956	957	956	28
696	20240306	090800	3715863	957	956	957	956	94
697	20240306	090700	3625963	956	951	956	951	368
698	20240306	090600	3275985	951	951	951	951	0
699	20240306	090500	3275985	951	951	951	951	0
700	20240306	090400	3275985	951	951	951	951	0
701	20240306	090300	3275985	951	951	951	951	404
702	20240306	090200	2891781	951	951	951	951	0
703	20240306	090100	2891781	951	953	953	951	520
704	20240306	090000	2397191	956	957	957	956	2505