KissMeData/226320/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	204200	213123320	11670	11670	11670	11670	294
3	20240306	204100	213123320	11670	11670	11670	11670	0
4	20240306	204000	213123320	11670	11670	11670	11670	0
5	20240306	203900	213123320	11670	11670	11670	11670	0
6	20240306	203800	213123320	11670	11670	11670	11670	0
7	20240306	203700	213123320	11670	11670	11670	11670	0
8	20240306	203600	213123320	11670	11670	11670	11670	0
9	20240306	203500	213123320	11670	11670	11670	11670	0
10	20240306	203400	213123320	11670	11670	11670	11670	0
11	20240306	203300	213123320	11670	11670	11670	11670	0
12	20240306	203200	213123320	11670	11670	11670	11670	0
13	20240306	203100	213123320	11670	11670	11670	11670	0
14	20240306	203000	213123320	11670	11670	11670	11670	0
15	20240306	202900	213123320	11670	11670	11670	11670	0
16	20240306	202800	213123320	11670	11670	11670	11670	0
17	20240306	202700	213123320	11670	11670	11670	11670	0
18	20240306	202600	213123320	11670	11670	11670	11670	0
19	20240306	202500	213123320	11670	11670	11670	11670	0
20	20240306	202400	213123320	11670	11670	11670	11670	0
21	20240306	202300	213123320	11670	11670	11670	11670	0
22	20240306	202200	213123320	11670	11670	11670	11670	0
23	20240306	202100	213123320	11670	11670	11670	11670	0
24	20240306	202000	213123320	11670	11670	11670	11670	0
25	20240306	201900	213123320	11670	11670	11670	11670	0
26	20240306	201800	213123320	11670	11670	11670	11670	0
27	20240306	201700	213123320	11670	11670	11670	11670	0
28	20240306	201600	213123320	11670	11670	11670	11670	0
29	20240306	201500	213123320	11670	11670	11670	11670	0
30	20240306	201400	213123320	11670	11670	11670	11670	0
31	20240306	201300	213123320	11670	11670	11670	11670	0
32	20240306	201200	213123320	11670	11670	11670	11670	294
33	20240306	201100	213123320	11670	11670	11670	11670	0
34	20240306	201000	213123320	11670	11670	11670	11670	0
35	20240306	200900	213123320	11670	11670	11670	11670	0
36	20240306	200800	213123320	11670	11670	11670	11670	0
37	20240306	200700	213123320	11670	11670	11670	11670	0
38	20240306	200600	213123320	11670	11670	11670	11670	0
39	20240306	200500	213123320	11670	11670	11670	11670	0
40	20240306	200400	213123320	11670	11670	11670	11670	0
41	20240306	200300	213123320	11670	11670	11670	11670	0
42	20240306	200200	213123320	11670	11670	11670	11670	0
43	20240306	200100	213123320	11670	11670	11670	11670	0
44	20240306	200000	213123320	11670	11670	11670	11670	0
45	20240306	195900	213123320	11670	11670	11670	11670	0
46	20240306	195800	213123320	11670	11670	11670	11670	0
47	20240306	195700	213123320	11670	11670	11670	11670	0
48	20240306	195600	213123320	11670	11670	11670	11670	0
49	20240306	195500	213123320	11670	11670	11670	11670	0
50	20240306	195400	213123320	11670	11670	11670	11670	0
51	20240306	195300	213123320	11670	11670	11670	11670	0
52	20240306	195200	213123320	11670	11670	11670	11670	0
53	20240306	195100	213123320	11670	11670	11670	11670	0
54	20240306	195000	213123320	11670	11670	11670	11670	0
55	20240306	194900	213123320	11670	11670	11670	11670	0
56	20240306	194800	213123320	11670	11670	11670	11670	0
57	20240306	194700	213123320	11670	11670	11670	11670	0
58	20240306	194600	213123320	11670	11670	11670	11670	0
59	20240306	194500	213123320	11670	11670	11670	11670	0
60	20240306	194400	213123320	11670	11670	11670	11670	0
61	20240306	194300	213123320	11670	11670	11670	11670	0
62	20240306	194200	213123320	11670	11670	11670	11670	294
63	20240306	194100	213123320	11670	11670	11670	11670	0
64	20240306	194000	213123320	11670	11670	11670	11670	0
65	20240306	193900	213123320	11670	11670	11670	11670	0
66	20240306	193800	213123320	11670	11670	11670	11670	0
67	20240306	193700	213123320	11670	11670	11670	11670	0
68	20240306	193600	213123320	11670	11670	11670	11670	0
69	20240306	193500	213123320	11670	11670	11670	11670	0
70	20240306	193400	213123320	11670	11670	11670	11670	0
71	20240306	193300	213123320	11670	11670	11670	11670	0
72	20240306	193200	213123320	11670	11670	11670	11670	0
73	20240306	193100	213123320	11670	11670	11670	11670	0
74	20240306	193000	213123320	11670	11670	11670	11670	0
75	20240306	192900	213123320	11670	11670	11670	11670	0
76	20240306	192800	213123320	11670	11670	11670	11670	0
77	20240306	192700	213123320	11670	11670	11670	11670	0
78	20240306	192600	213123320	11670	11670	11670	11670	0
79	20240306	192500	213123320	11670	11670	11670	11670	0
80	20240306	192400	213123320	11670	11670	11670	11670	0
81	20240306	192300	213123320	11670	11670	11670	11670	0
82	20240306	192200	213123320	11670	11670	11670	11670	0
83	20240306	192100	213123320	11670	11670	11670	11670	0
84	20240306	192000	213123320	11670	11670	11670	11670	0
85	20240306	191900	213123320	11670	11670	11670	11670	0
86	20240306	191800	213123320	11670	11670	11670	11670	0
87	20240306	191700	213123320	11670	11670	11670	11670	0
88	20240306	191600	213123320	11670	11670	11670	11670	0
89	20240306	191500	213123320	11670	11670	11670	11670	0
90	20240306	191400	213123320	11670	11670	11670	11670	0
91	20240306	191300	213123320	11670	11670	11670	11670	0
92	20240306	191200	213123320	11670	11670	11670	11670	294
93	20240306	191100	213123320	11670	11670	11670	11670	0
94	20240306	191000	213123320	11670	11670	11670	11670	0
95	20240306	190900	213123320	11670	11670	11670	11670	0
96	20240306	190800	213123320	11670	11670	11670	11670	0
97	20240306	190700	213123320	11670	11670	11670	11670	0
98	20240306	190600	213123320	11670	11670	11670	11670	0
99	20240306	190500	213123320	11670	11670	11670	11670	0
100	20240306	190400	213123320	11670	11670	11670	11670	0
101	20240306	190300	213123320	11670	11670	11670	11670	0
102	20240306	190200	213123320	11670	11670	11670	11670	0
103	20240306	190100	213123320	11670	11670	11670	11670	0
104	20240306	190000	213123320	11670	11670	11670	11670	0
105	20240306	185900	213123320	11670	11670	11670	11670	0
106	20240306	185800	213123320	11670	11670	11670	11670	0
107	20240306	185700	213123320	11670	11670	11670	11670	0
108	20240306	185600	213123320	11670	11670	11670	11670	0
109	20240306	185500	213123320	11670	11670	11670	11670	0
110	20240306	185400	213123320	11670	11670	11670	11670	0
111	20240306	185300	213123320	11670	11670	11670	11670	0
112	20240306	185200	213123320	11670	11670	11670	11670	0
113	20240306	185100	213123320	11670	11670	11670	11670	0
114	20240306	185000	213123320	11670	11670	11670	11670	0
115	20240306	184900	213123320	11670	11670	11670	11670	0
116	20240306	184800	213123320	11670	11670	11670	11670	0
117	20240306	184700	213123320	11670	11670	11670	11670	0
118	20240306	184600	213123320	11670	11670	11670	11670	0
119	20240306	184500	213123320	11670	11670	11670	11670	0
120	20240306	184400	213123320	11670	11670	11670	11670	0
121	20240306	184300	213123320	11670	11670	11670	11670	0
122	20240306	184200	213123320	11670	11670	11670	11670	294
123	20240306	184100	213123320	11670	11670	11670	11670	0
124	20240306	184000	213123320	11670	11670	11670	11670	0
125	20240306	183900	213123320	11670	11670	11670	11670	0
126	20240306	183800	213123320	11670	11670	11670	11670	0
127	20240306	183700	213123320	11670	11670	11670	11670	0
128	20240306	183600	213123320	11670	11670	11670	11670	0
129	20240306	183500	213123320	11670	11670	11670	11670	0
130	20240306	183400	213123320	11670	11670	11670	11670	0
131	20240306	183300	213123320	11670	11670	11670	11670	0
132	20240306	183200	213123320	11670	11670	11670	11670	0
133	20240306	183100	213123320	11670	11670	11670	11670	0
134	20240306	183000	213123320	11670	11670	11670	11670	0
135	20240306	182900	213123320	11670	11670	11670	11670	0
136	20240306	182800	213123320	11670	11670	11670	11670	0
137	20240306	182700	213123320	11670	11670	11670	11670	0
138	20240306	182600	213123320	11670	11670	11670	11670	0
139	20240306	182500	213123320	11670	11670	11670	11670	0
140	20240306	182400	213123320	11670	11670	11670	11670	0
141	20240306	182300	213123320	11670	11670	11670	11670	0
142	20240306	182200	213123320	11670	11670	11670	11670	0
143	20240306	182100	213123320	11670	11670	11670	11670	0
144	20240306	182000	213123320	11670	11670	11670	11670	0
145	20240306	181900	213123320	11670	11670	11670	11670	0
146	20240306	181800	213123320	11670	11670	11670	11670	0
147	20240306	181700	213123320	11670	11670	11670	11670	0
148	20240306	181600	213123320	11670	11670	11670	11670	0
149	20240306	181500	213123320	11670	11670	11670	11670	0
150	20240306	181400	213123320	11670	11670	11670	11670	0
151	20240306	181300	213123320	11670	11670	11670	11670	0
152	20240306	181200	213123320	11670	11670	11670	11670	294
153	20240306	181100	213123320	11670	11670	11670	11670	0
154	20240306	181000	213123320	11670	11670	11670	11670	0
155	20240306	180900	213123320	11670	11670	11670	11670	0
156	20240306	180800	213123320	11670	11670	11670	11670	0
157	20240306	180700	213123320	11670	11670	11670	11670	0
158	20240306	180600	213123320	11670	11670	11670	11670	0
159	20240306	180500	213123320	11670	11670	11670	11670	0
160	20240306	180400	213123320	11670	11670	11670	11670	0
161	20240306	180300	213123320	11670	11670	11670	11670	0
162	20240306	180200	213123320	11670	11670	11670	11670	0
163	20240306	180100	213123320	11670	11670	11670	11670	0
164	20240306	180000	213123320	11670	11670	11670	11670	0
165	20240306	175900	213123320	11670	11670	11670	11670	0
166	20240306	175800	213123320	11670	11670	11670	11670	0
167	20240306	175700	213123320	11670	11670	11670	11670	0
168	20240306	175600	213123320	11670	11670	11670	11670	0
169	20240306	175500	213123320	11670	11670	11670	11670	0
170	20240306	175400	213123320	11670	11670	11670	11670	0
171	20240306	175300	213123320	11670	11670	11670	11670	0
172	20240306	175200	213123320	11670	11670	11670	11670	0
173	20240306	175100	213123320	11670	11670	11670	11670	0
174	20240306	175000	213123320	11670	11670	11670	11670	0
175	20240306	174900	213123320	11670	11670	11670	11670	0
176	20240306	174800	213123320	11670	11670	11670	11670	0
177	20240306	174700	213123320	11670	11670	11670	11670	0
178	20240306	174600	213123320	11670	11670	11670	11670	0
179	20240306	174500	213123320	11670	11670	11670	11670	0
180	20240306	174400	213123320	11670	11670	11670	11670	0
181	20240306	174300	213123320	11670	11670	11670	11670	0
182	20240306	174200	213123320	11670	11670	11670	11670	294
183	20240306	174100	213123320	11670	11670	11670	11670	0
184	20240306	174000	213123320	11670	11670	11670	11670	0
185	20240306	173900	213123320	11670	11670	11670	11670	0
186	20240306	173800	213123320	11670	11670	11670	11670	0
187	20240306	173700	213123320	11670	11670	11670	11670	0
188	20240306	173600	213123320	11670	11670	11670	11670	0
189	20240306	173500	213123320	11670	11670	11670	11670	0
190	20240306	173400	213123320	11670	11670	11670	11670	0
191	20240306	173300	213123320	11670	11670	11670	11670	0
192	20240306	173200	213123320	11670	11670	11670	11670	0
193	20240306	173100	213123320	11670	11670	11670	11670	0
194	20240306	173000	213123320	11670	11670	11670	11670	0
195	20240306	172900	213123320	11670	11670	11670	11670	0
196	20240306	172800	213123320	11670	11670	11670	11670	0
197	20240306	172700	213123320	11670	11670	11670	11670	0
198	20240306	172600	213123320	11670	11670	11670	11670	0
199	20240306	172500	213123320	11670	11670	11670	11670	0
200	20240306	172400	213123320	11670	11670	11670	11670	0
201	20240306	172300	213123320	11670	11670	11670	11670	0
202	20240306	172200	213123320	11670	11670	11670	11670	0
203	20240306	172100	213123320	11670	11670	11670	11670	0
204	20240306	172000	213123320	11670	11670	11670	11670	0
205	20240306	171900	213123320	11670	11670	11670	11670	0
206	20240306	171800	213123320	11670	11670	11670	11670	0
207	20240306	171700	213123320	11670	11670	11670	11670	0
208	20240306	171600	213123320	11670	11670	11670	11670	0
209	20240306	171500	213123320	11670	11670	11670	11670	0
210	20240306	171400	213123320	11670	11670	11670	11670	0
211	20240306	171300	213123320	11670	11670	11670	11670	0
212	20240306	171200	213123320	11670	11670	11670	11670	294
213	20240306	171100	213123320	11670	11670	11670	11670	0
214	20240306	171000	213123320	11670	11670	11670	11670	0
215	20240306	170900	213123320	11670	11670	11670	11670	0
216	20240306	170800	213123320	11670	11670	11670	11670	0
217	20240306	170700	213123320	11670	11670	11670	11670	0
218	20240306	170600	213123320	11670	11670	11670	11670	0
219	20240306	170500	213123320	11670	11670	11670	11670	0
220	20240306	170400	213123320	11670	11670	11670	11670	0
221	20240306	170300	213123320	11670	11670	11670	11670	0
222	20240306	170200	213123320	11670	11670	11670	11670	0
223	20240306	170100	213123320	11670	11670	11670	11670	0
224	20240306	170000	213123320	11670	11670	11670	11670	0
225	20240306	165900	213123320	11670	11670	11670	11670	0
226	20240306	165800	213123320	11670	11670	11670	11670	0
227	20240306	165700	213123320	11670	11670	11670	11670	0
228	20240306	165600	213123320	11670	11670	11670	11670	0
229	20240306	165500	213123320	11670	11670	11670	11670	0
230	20240306	165400	213123320	11670	11670	11670	11670	0
231	20240306	165300	213123320	11670	11670	11670	11670	0
232	20240306	165200	213123320	11670	11670	11670	11670	0
233	20240306	165100	213123320	11670	11670	11670	11670	0
234	20240306	165000	213123320	11670	11670	11670	11670	0
235	20240306	164900	213123320	11670	11670	11670	11670	0
236	20240306	164800	213123320	11670	11670	11670	11670	0
237	20240306	164700	213123320	11670	11670	11670	11670	0
238	20240306	164600	213123320	11670	11670	11670	11670	0
239	20240306	164500	213123320	11670	11670	11670	11670	0
240	20240306	164400	213123320	11670	11670	11670	11670	0
241	20240306	164300	213123320	11670	11670	11670	11670	0
242	20240306	164200	213123320	11670	11670	11670	11670	294
243	20240306	164100	213123320	11670	11670	11670	11670	0
244	20240306	164000	213123320	11670	11670	11670	11670	0
245	20240306	163900	213123320	11670	11670	11670	11670	0
246	20240306	163800	213123320	11670	11670	11670	11670	0
247	20240306	163700	213123320	11670	11670	11670	11670	0
248	20240306	163600	213123320	11670	11670	11670	11670	0
249	20240306	163500	213123320	11670	11670	11670	11670	0
250	20240306	163400	213123320	11670	11670	11670	11670	0
251	20240306	163300	213123320	11670	11670	11670	11670	0
252	20240306	163200	213123320	11670	11670	11670	11670	0
253	20240306	163100	213123320	11670	11670	11670	11670	0
254	20240306	163000	213123320	11670	11670	11670	11670	0
255	20240306	162900	213123320	11670	11670	11670	11670	0
256	20240306	162800	213123320	11670	11670	11670	11670	0
257	20240306	162700	213123320	11670	11670	11670	11670	0
258	20240306	162600	213123320	11670	11670	11670	11670	0
259	20240306	162500	213123320	11670	11670	11670	11670	0
260	20240306	162400	213123320	11670	11670	11670	11670	0
261	20240306	162300	213123320	11670	11670	11670	11670	0
262	20240306	162200	213123320	11670	11670	11670	11670	0
263	20240306	162100	213123320	11670	11670	11670	11670	0
264	20240306	162000	213123320	11670	11670	11670	11670	0
265	20240306	161900	213123320	11670	11670	11670	11670	0
266	20240306	161800	213123320	11670	11670	11670	11670	0
267	20240306	161700	213123320	11670	11670	11670	11670	0
268	20240306	161600	213123320	11670	11670	11670	11670	0
269	20240306	161500	213123320	11670	11670	11670	11670	0
270	20240306	161400	213123320	11670	11670	11670	11670	0
271	20240306	161300	213123320	11670	11670	11670	11670	0
272	20240306	161200	213123320	11670	11670	11670	11670	294
273	20240306	161100	213123320	11670	11670	11670	11670	0
274	20240306	161000	213123320	11670	11670	11670	11670	0
275	20240306	160900	213123320	11670	11670	11670	11670	0
276	20240306	160800	213123320	11670	11670	11670	11670	0
277	20240306	160700	213123320	11670	11670	11670	11670	0
278	20240306	160600	213123320	11670	11670	11670	11670	0
279	20240306	160500	213123320	11670	11670	11670	11670	0
280	20240306	160400	213123320	11670	11670	11670	11670	0
281	20240306	160300	213123320	11670	11670	11670	11670	0
282	20240306	160200	213123320	11670	11670	11670	11670	0
283	20240306	160100	213123320	11670	11670	11670	11670	0
284	20240306	160000	213123320	11670	11670	11670	11670	0
285	20240306	155900	213123320	11670	11670	11670	11670	0
286	20240306	155800	213123320	11670	11670	11670	11670	0
287	20240306	155700	213123320	11670	11670	11670	11670	0
288	20240306	155600	213123320	11670	11670	11670	11670	0
289	20240306	155500	213123320	11670	11670	11670	11670	0
290	20240306	155400	213123320	11670	11670	11670	11670	0
291	20240306	155300	213123320	11670	11670	11670	11670	0
292	20240306	155200	213123320	11670	11670	11670	11670	0
293	20240306	155100	213123320	11670	11670	11670	11670	0
294	20240306	155000	213123320	11670	11670	11670	11670	0
295	20240306	154900	213123320	11670	11670	11670	11670	0
296	20240306	154800	213123320	11670	11670	11670	11670	0
297	20240306	154700	213123320	11670	11670	11670	11670	0
298	20240306	154600	213123320	11670	11670	11670	11670	0
299	20240306	154500	213123320	11670	11670	11670	11670	0
300	20240306	154400	213123320	11670	11670	11670	11670	0
301	20240306	154300	213123320	11670	11670	11670	11670	0
302	20240306	154200	213123320	11670	11670	11670	11670	294
303	20240306	154100	213123320	11670	11670	11670	11670	0
304	20240306	154000	213123320	11670	11670	11670	11670	0
305	20240306	153900	213123320	11670	11670	11670	11670	0
306	20240306	153800	213123320	11670	11670	11670	11670	0
307	20240306	153700	213123320	11670	11670	11670	11670	0
308	20240306	153600	213123320	11670	11670	11670	11670	0
309	20240306	153500	213123320	11670	11670	11670	11670	0
310	20240306	153400	213123320	11670	11670	11670	11670	0
311	20240306	153300	213123320	11670	11670	11670	11670	0
312	20240306	153200	213123320	11670	11670	11670	11670	0
313	20240306	153100	213123320	11670	11670	11670	11670	0
314	20240306	153000	213123320	11670	11670	11670	11670	294
315	20240306	152900	209692340	11650	11650	11650	11650	0
316	20240306	152800	209692340	11650	11650	11650	11650	0
317	20240306	152700	209692340	11650	11650	11650	11650	0
318	20240306	152600	209692340	11650	11650	11650	11650	0
319	20240306	152500	209692340	11650	11650	11650	11650	0
320	20240306	152400	209692340	11650	11650	11650	11650	0
321	20240306	152300	209692340	11650	11650	11650	11650	0
322	20240306	152200	209692340	11650	11650	11650	11650	0
323	20240306	152100	209692340	11650	11650	11650	11650	0
324	20240306	152000	209692340	11650	11650	11650	11650	0
325	20240306	151900	209692340	11650	11610	11650	11610	31
326	20240306	151800	209332270	11610	11610	11610	11610	10
327	20240306	151700	209216170	11610	11610	11610	11610	2
328	20240306	151600	209192950	11610	11610	11610	11610	1814
329	20240306	151500	188132410	11620	11620	11620	11620	2
330	20240306	151400	188109170	11620	11620	11620	11620	0
331	20240306	151300	188109170	11620	11620	11620	11620	4
332	20240306	151200	188062690	11620	11620	11620	11620	10
333	20240306	151100	187946490	11620	11620	11620	11620	49
334	20240306	151000	187377110	11620	11620	11620	11620	0
335	20240306	150900	187377110	11620	11620	11620	11620	73
336	20240306	150800	186528850	11620	11620	11620	11620	1
337	20240306	150700	186517230	11620	11620	11640	11620	3
338	20240306	150600	186482350	11620	11620	11620	11620	0
339	20240306	150500	186482350	11620	11620	11620	11620	1
340	20240306	150400	186470730	11620	11620	11620	11620	0
341	20240306	150300	186470730	11620	11650	11650	11620	6
342	20240306	150200	186400860	11620	11620	11620	11620	1
343	20240306	150100	186389240	11610	11650	11650	11610	2
344	20240306	150000	186365980	11620	11620	11620	11620	0
345	20240306	145900	186365980	11620	11620	11620	11620	0
346	20240306	145800	186365980	11620	11620	11620	11620	1
347	20240306	145700	186354360	11610	11610	11610	11610	1
348	20240306	145600	186342750	11620	11620	11620	11620	1678
349	20240306	145500	166844390	11610	11620	11620	11610	6
350	20240306	145400	166774680	11620	11620	11620	11620	1
351	20240306	145300	166763060	11630	11630	11650	11630	68
352	20240306	145200	165972100	11630	11630	11630	11630	2
353	20240306	145100	165948840	11610	11610	11610	11610	0
354	20240306	145000	165948840	11610	11610	11610	11610	0
355	20240306	144900	165948840	11610	11620	11620	11610	17
356	20240306	144800	165751460	11610	11650	11650	11610	2
357	20240306	144700	165728200	11610	11610	11610	11610	1
358	20240306	144600	165716590	11610	11610	11610	11610	0
359	20240306	144500	165716590	11610	11610	11610	11610	77
360	20240306	144400	164822620	11610	11610	11610	11610	0
361	20240306	144300	164822620	11610	11610	11610	11610	3
362	20240306	144200	164787790	11610	11610	11610	11610	1
363	20240306	144100	164776180	11610	11610	11610	11610	1
364	20240306	144000	164764570	11610	11610	11610	11610	0
365	20240306	143900	164764570	11610	11610	11610	11610	0
366	20240306	143800	164764570	11610	11620	11620	11610	20
367	20240306	143700	164532360	11610	11610	11610	11610	0
368	20240306	143600	164532360	11610	11610	11610	11610	1
369	20240306	143500	164520750	11610	11610	11610	11610	1
370	20240306	143400	164509140	11610	11610	11610	11610	1
371	20240306	143300	164497530	11610	11610	11610	11610	1
372	20240306	143200	164485920	11670	11610	11670	11610	92
373	20240306	143100	163417500	11610	11610	11610	11610	0
374	20240306	143000	163417500	11610	11610	11610	11610	3
375	20240306	142900	163382670	11610	11610	11610	11610	0
376	20240306	142800	163382670	11610	11610	11610	11610	0
377	20240306	142700	163382670	11610	11610	11610	11610	0
378	20240306	142600	163382670	11610	11610	11610	11610	700
379	20240306	142500	155255670	11610	11610	11610	11610	0
380	20240306	142400	155255670	11610	11610	11610	11610	2
381	20240306	142300	155232450	11610	11610	11610	11610	1
382	20240306	142200	155220840	11610	11610	11610	11610	1
383	20240306	142100	155209230	11680	11610	11680	11610	3
384	20240306	142000	155174260	11680	11610	11680	11610	6
385	20240306	141900	155104320	11680	11610	11680	11610	9
386	20240306	141800	154999550	11610	11670	11670	11610	16
387	20240306	141700	154812890	11670	11610	11670	11610	399
388	20240306	141600	150168620	11690	11690	11690	11690	0
389	20240306	141500	150168620	11690	11610	11690	11610	30
390	20240306	141400	149819920	11610	11610	11610	11610	0
391	20240306	141300	149819920	11610	11610	11610	11610	51
392	20240306	141200	149227810	11610	11610	11610	11610	0
393	20240306	141100	149227810	11610	11610	11610	11610	3
394	20240306	141000	149192980	11610	11610	11610	11610	0
395	20240306	140900	149192980	11610	11610	11610	11610	1
396	20240306	140800	149181370	11690	11620	11690	11620	14
397	20240306	140700	149018200	11620	11620	11620	11620	1
398	20240306	140600	149006580	11620	11620	11620	11620	0
399	20240306	140500	149006580	11620	11620	11620	11620	4
400	20240306	140400	148960100	11620	11620	11620	11620	1
401	20240306	140300	148948480	11680	11680	11680	11680	0
402	20240306	140200	148948480	11680	11620	11680	11620	100
403	20240306	140100	147783480	11680	11680	11680	11620	206
404	20240306	140000	145383250	11680	11640	11680	11640	12
405	20240306	135900	145243450	11640	11640	11640	11640	0
406	20240306	135800	145243450	11640	11640	11640	11640	2
407	20240306	135700	145220170	11630	11630	11630	11630	2
408	20240306	135600	145196910	11680	11630	11680	11630	13
409	20240306	135500	145045320	11630	11630	11630	11630	0
410	20240306	135400	145045320	11630	11630	11630	11630	0
411	20240306	135300	145045320	11630	11630	11630	11630	1
412	20240306	135200	145033690	11640	11640	11640	11640	64
413	20240306	135100	144288730	11640	11640	11640	11640	1
414	20240306	135000	144277090	11630	11620	11700	11610	1214
415	20240306	134900	130123600	11700	11700	11700	11700	7
416	20240306	134800	130041700	11700	11610	11700	11600	440
417	20240306	134700	124916720	11700	11610	11700	11600	2037
418	20240306	134600	101186520	11700	11620	11700	11610	2012
419	20240306	134500	77737490	11620	11620	11690	11610	997
420	20240306	134400	66125780	11620	11620	11620	11620	1
421	20240306	134300	66114160	11700	11620	11700	11620	11
422	20240306	134200	65985940	11700	11620	11700	11620	199
423	20240306	134100	63665640	11690	11630	11690	11620	199
424	20240306	134000	61346130	11630	11630	11630	11630	1
425	20240306	133900	61334500	11690	11690	11690	11690	1
426	20240306	133800	61322810	11690	11630	11690	11630	59
427	20240306	133700	60635090	11630	11630	11630	11630	1
428	20240306	133600	60623460	11630	11630	11630	11630	1
429	20240306	133500	60611830	11630	11630	11630	11630	0
430	20240306	133400	60611830	11630	11630	11630	11630	1
431	20240306	133300	60600200	11640	11640	11640	11640	1
432	20240306	133200	60588560	11640	11640	11640	11640	1
433	20240306	133100	60576920	11690	11690	11690	11690	0
434	20240306	133000	60576920	11690	11690	11690	11690	0
435	20240306	132900	60576920	11690	11640	11690	11640	43
436	20240306	132800	60074650	11630	11640	11640	11630	90
437	20240306	132700	59027060	11690	11690	11690	11690	0
438	20240306	132600	59027060	11690	11640	11690	11640	42
439	20240306	132500	58537180	11690	11640	11690	11640	101
440	20240306	132400	57359040	11690	11640	11690	11640	121
441	20240306	132300	55947600	11640	11640	11640	11640	1
442	20240306	132200	55935960	11690	11690	11690	11690	0
443	20240306	132100	55935960	11690	11690	11690	11690	0
444	20240306	132000	55935960	11690	11690	11690	11690	0
445	20240306	131900	55935960	11690	11690	11690	11690	0
446	20240306	131800	55935960	11690	11690	11690	11690	0
447	20240306	131700	55935960	11690	11640	11690	11640	21
448	20240306	131600	55691030	11630	11630	11630	11630	0
449	20240306	131500	55691030	11630	11620	11630	11610	498
450	20240306	131400	49904210	11630	11630	11630	11630	0
451	20240306	131300	49904210	11630	11630	11630	11630	0
452	20240306	131200	49904210	11630	11630	11630	11630	6
453	20240306	131100	49834430	11630	11630	11630	11630	1
454	20240306	131000	49822800	11630	11630	11630	11630	0
455	20240306	130900	49822800	11630	11630	11630	11630	0
456	20240306	130800	49822800	11630	11630	11630	11630	40
457	20240306	130700	49357600	11700	11700	11700	11700	0
458	20240306	130600	49357600	11700	11630	11700	11630	19
459	20240306	130500	49136000	11690	11690	11690	11690	0
460	20240306	130400	49136000	11690	11630	11690	11620	199
461	20240306	130300	46816690	11690	11690	11690	11690	0
462	20240306	130200	46816690	11690	11630	11690	11630	6
463	20240306	130100	46746730	11680	11680	11680	11680	0
464	20240306	130000	46746730	11680	11620	11680	11620	100
465	20240306	125900	45581900	11670	11630	11670	11620	200
466	20240306	125800	43252940	11670	11640	11670	11630	316
467	20240306	125700	39571850	11640	11640	11640	11640	30
468	20240306	125600	39222650	11670	11670	11670	11670	0
469	20240306	125500	39222650	11670	11670	11670	11670	0
470	20240306	125400	39222650	11670	11640	11670	11640	14
471	20240306	125300	39059420	11640	11640	11640	11640	1
472	20240306	125200	39047780	11670	11650	11670	11650	100
473	20240306	125100	37881300	11650	11660	11660	11650	100
474	20240306	125000	36716260	11670	11670	11670	11670	0
475	20240306	124900	36716260	11670	11660	11670	11660	6
476	20240306	124800	36646280	11660	11660	11660	11660	10
477	20240306	124700	36529680	11670	11670	11670	11670	0
478	20240306	124600	36529680	11670	11670	11670	11670	0
479	20240306	124500	36529680	11670	11670	11670	11670	0
480	20240306	124400	36529680	11670	11660	11670	11660	20
481	20240306	124300	36296380	11660	11660	11660	11660	1
482	20240306	124200	36284720	11670	11670	11670	11670	0
483	20240306	124100	36284720	11670	11670	11670	11670	0
484	20240306	124000	36284720	11670	11670	11670	11670	0
485	20240306	123900	36284720	11670	11670	11670	11670	0
486	20240306	123800	36284720	11670	11670	11670	11670	0
487	20240306	123700	36284720	11670	11670	11670	11670	37
488	20240306	123600	35852930	11670	11670	11670	11670	1
489	20240306	123500	35841260	11680	11670	11680	11670	10
490	20240306	123400	35724510	11670	11670	11670	11670	67
491	20240306	123300	34942620	11670	11670	11670	11670	0
492	20240306	123200	34942620	11670	11670	11670	11670	1
493	20240306	123100	34930950	11670	11670	11670	11670	0
494	20240306	123000	34930950	11670	11670	11680	11670	29
495	20240306	122900	34592470	11670	11670	11670	11670	1
496	20240306	122800	34580800	11670	11670	11670	11670	0
497	20240306	122700	34580800	11670	11670	11670	11670	0
498	20240306	122600	34580800	11670	11670	11670	11670	1
499	20240306	122500	34569130	11670	11670	11670	11670	1
500	20240306	122400	34557460	11670	11670	11670	11670	1
501	20240306	122300	34545790	11680	11680	11680	11680	1
502	20240306	122200	34534110	11670	11670	11670	11670	1
503	20240306	122100	34522440	11670	11670	11670	11670	14
504	20240306	122000	34359060	11670	11670	11670	11670	0
505	20240306	121900	34359060	11670	11670	11670	11670	1
506	20240306	121800	34347390	11680	11680	11680	11680	0
507	20240306	121700	34347390	11680	11680	11680	11680	0
508	20240306	121600	34347390	11680	11670	11680	11670	10
509	20240306	121500	34230640	11670	11670	11670	11670	1
510	20240306	121400	34218970	11670	11670	11670	11670	15
511	20240306	121300	34043920	11670	11670	11670	11670	0
512	20240306	121200	34043920	11670	11670	11670	11670	0
513	20240306	121100	34043920	11670	11670	11670	11670	0
514	20240306	121000	34043920	11670	11670	11670	11670	0
515	20240306	120900	34043920	11670	11670	11670	11670	1
516	20240306	120800	34032250	11670	11670	11670	11670	148
517	20240306	120700	32305090	11680	11680	11680	11680	5
518	20240306	120600	32246690	11680	11680	11680	11680	0
519	20240306	120500	32246690	11680	11680	11680	11680	0
520	20240306	120400	32246690	11680	11670	11680	11670	10
521	20240306	120300	32129940	11670	11670	11670	11670	1
522	20240306	120200	32118270	11680	11680	11680	11680	0
523	20240306	120100	32118270	11680	11680	11680	11680	0
524	20240306	120000	32118270	11680	11680	11680	11680	0
525	20240306	115900	32118270	11680	11680	11680	11680	0
526	20240306	115800	32118270	11680	11680	11680	11680	97
527	20240306	115700	30985310	11680	11680	11680	11680	0
528	20240306	115600	30985310	11680	11680	11680	11680	0
529	20240306	115500	30985310	11680	11680	11680	11680	0
530	20240306	115400	30985310	11680	11680	11680	11680	0
531	20240306	115300	30985310	11680	11680	11680	11680	0
532	20240306	115200	30985310	11680	11680	11680	11680	1
533	20240306	115100	30973630	11680	11680	11680	11680	0
534	20240306	115000	30973630	11680	11680	11680	11680	0
535	20240306	114900	30973630	11680	11680	11680	11680	0
536	20240306	114800	30973630	11680	11680	11680	11680	0
537	20240306	114700	30973630	11680	11680	11680	11680	0
538	20240306	114600	30973630	11680	11680	11680	11680	1
539	20240306	114500	30961950	11680	11680	11680	11680	0
540	20240306	114400	30961950	11680	11680	11680	11680	0
541	20240306	114300	30961950	11680	11680	11680	11680	11
542	20240306	114200	30833470	11670	11670	11670	11670	0
543	20240306	114100	30833470	11670	11670	11670	11670	1
544	20240306	114000	30821800	11670	11670	11670	11670	0
545	20240306	113900	30821800	11670	11670	11670	11670	0
546	20240306	113800	30821800	11670	11670	11670	11670	0
547	20240306	113700	30821800	11670	11670	11670	11670	0
548	20240306	113600	30821800	11670	11670	11670	11670	0
549	20240306	113500	30821800	11670	11670	11670	11670	1
550	20240306	113400	30810130	11680	11680	11680	11680	0
551	20240306	113300	30810130	11680	11680	11680	11680	0
552	20240306	113200	30810130	11680	11680	11680	11680	0
553	20240306	113100	30810130	11680	11680	11680	11680	76
554	20240306	113000	29922450	11680	11680	11680	11680	0
555	20240306	112900	29922450	11680	11680	11680	11680	11
556	20240306	112800	29793970	11670	11670	11670	11670	0
557	20240306	112700	29793970	11670	11670	11670	11670	0
558	20240306	112600	29793970	11670	11670	11670	11670	0
559	20240306	112500	29793970	11670	11670	11670	11670	1
560	20240306	112400	29782300	11680	11680	11680	11680	8
561	20240306	112300	29688860	11680	11680	11680	11680	0
562	20240306	112200	29688860	11680	11680	11680	11680	0
563	20240306	112100	29688860	11680	11680	11680	11680	0
564	20240306	112000	29688860	11680	11680	11680	11680	0
565	20240306	111900	29688860	11680	11680	11680	11680	1
566	20240306	111800	29677180	11680	11670	11680	11670	35
567	20240306	111700	29268580	11680	11680	11680	11680	12
568	20240306	111600	29128420	11670	11670	11670	11670	1
569	20240306	111500	29116750	11670	11670	11670	11670	211
570	20240306	111400	26654380	11670	11690	11690	11670	422
571	20240306	111300	21724710	11690	11690	11690	11690	0
572	20240306	111200	21724710	11690	11690	11690	11690	1
573	20240306	111100	21713020	11690	11690	11690	11690	0
574	20240306	111000	21713020	11690	11690	11690	11690	23
575	20240306	110900	21444150	11690	11690	11690	11690	0
576	20240306	110800	21444150	11690	11690	11690	11690	1
577	20240306	110700	21432460	11690	11690	11690	11690	0
578	20240306	110600	21432460	11690	11690	11690	11690	0
579	20240306	110500	21432460	11690	11690	11690	11690	0
580	20240306	110400	21432460	11690	11690	11690	11690	0
581	20240306	110300	21432460	11690	11690	11690	11690	0
582	20240306	110200	21432460	11690	11690	11690	11690	1
583	20240306	110100	21420770	11710	11710	11710	11710	0
584	20240306	110000	21420770	11710	11710	11710	11710	0
585	20240306	105900	21420770	11710	11690	11710	11690	10
586	20240306	105800	21303770	11680	11680	11680	11680	1
587	20240306	105700	21292090	11680	11680	11680	11680	0
588	20240306	105600	21292090	11680	11680	11680	11680	0
589	20240306	105500	21292090	11680	11680	11680	11680	1
590	20240306	105400	21280410	11700	11700	11700	11700	7
591	20240306	105300	21198510	11700	11700	11700	11700	0
592	20240306	105200	21198510	11700	11700	11700	11700	8
593	20240306	105100	21104910	11700	11670	11700	11670	90
594	20240306	105000	20053720	11710	11710	11710	11710	0
595	20240306	104900	20053720	11710	11710	11710	11710	0
596	20240306	104800	20053720	11710	11710	11710	11710	0
597	20240306	104700	20053720	11710	11710	11710	11710	0
598	20240306	104600	20053720	11710	11710	11710	11710	0
599	20240306	104500	20053720	11710	11700	11710	11670	19
600	20240306	104400	19831730	11710	11710	11710	11710	6
601	20240306	104300	19761470	11710	11710	11710	11710	5
602	20240306	104200	19702920	11710	11710	11710	11710	0
603	20240306	104100	19702920	11710	11710	11710	11710	51
604	20240306	104000	19105710	11710	11670	11710	11670	10
605	20240306	103900	18988820	11670	11670	11670	11670	1
606	20240306	103800	18977150	11700	11700	11700	11700	0
607	20240306	103700	18977150	11700	11700	11700	11700	0
608	20240306	103600	18977150	11700	11700	11700	11700	0
609	20240306	103500	18977150	11700	11700	11700	11700	25
610	20240306	103400	18684650	11700	11680	11700	11660	47
611	20240306	103300	18135710	11680	11680	11680	11680	0
612	20240306	103200	18135710	11680	11670	11680	11670	10
613	20240306	103100	18018960	11670	11670	11670	11670	9
614	20240306	103000	17913930	11680	11680	11680	11680	0
615	20240306	102900	17913930	11680	11680	11680	11680	19
616	20240306	102800	17692010	11680	11680	11680	11680	111
617	20240306	102700	16395530	11680	11680	11680	11680	5
618	20240306	102600	16337130	11680	11680	11680	11680	0
619	20240306	102500	16337130	11680	11680	11680	11680	16
620	20240306	102400	16150250	11680	11680	11680	11680	0
621	20240306	102300	16150250	11680	11680	11680	11680	0
622	20240306	102200	16150250	11680	11680	11680	11680	1
623	20240306	102100	16138570	11680	11680	11680	11680	0
624	20240306	102000	16138570	11680	11680	11680	11680	0
625	20240306	101900	16138570	11680	11680	11680	11680	0
626	20240306	101800	16138570	11680	11680	11680	11680	0
627	20240306	101700	16138570	11680	11680	11680	11680	1
628	20240306	101600	16126890	11710	11710	11710	11710	0
629	20240306	101500	16126890	11710	11710	11710	11710	0
630	20240306	101400	16126890	11710	11680	11710	11680	10
631	20240306	101300	16009940	11680	11680	11680	11680	0
632	20240306	101200	16009940	11680	11680	11680	11680	6
633	20240306	101100	15939860	11680	11680	11680	11680	1
634	20240306	101000	15928180	11710	11710	11710	11710	0
635	20240306	100900	15928180	11710	11710	11710	11710	5
636	20240306	100800	15869630	11700	11700	11700	11700	5
637	20240306	100700	15811130	11700	11700	11700	11700	0
638	20240306	100600	15811130	11700	11700	11700	11700	0
639	20240306	100500	15811130	11700	11680	11700	11680	21
640	20240306	100400	15565720	11700	11700	11700	11700	0
641	20240306	100300	15565720	11700	11700	11700	11700	1
642	20240306	100200	15554020	11700	11700	11700	11700	3
643	20240306	100100	15518920	11670	11690	11690	11670	4
644	20240306	100000	15472220	11690	11690	11690	11690	30
645	20240306	095900	15121520	11690	11690	11690	11690	1
646	20240306	095800	15109830	11690	11690	11690	11690	100
647	20240306	095700	13940830	11680	11680	11680	11680	3
648	20240306	095600	13905790	11670	11670	11670	11670	0
649	20240306	095500	13905790	11670	11670	11670	11670	0
650	20240306	095400	13905790	11670	11670	11670	11670	1
651	20240306	095300	13894120	11670	11670	11670	11670	0
652	20240306	095200	13894120	11670	11670	11670	11670	0
653	20240306	095100	13894120	11670	11670	11670	11670	0
654	20240306	095000	13894120	11670	11670	11670	11670	0
655	20240306	094900	13894120	11670	11670	11670	11670	0
656	20240306	094800	13894120	11670	11670	11670	11670	1
657	20240306	094700	13882450	11690	11690	11690	11690	0
658	20240306	094600	13882450	11690	11690	11690	11690	0
659	20240306	094500	13882450	11690	11690	11690	11690	0
660	20240306	094400	13882450	11690	11690	11690	11690	10
661	20240306	094300	13765550	11690	11670	11690	11670	2
662	20240306	094200	13742190	11690	11670	11690	11670	15
663	20240306	094100	13567030	11670	11670	11670	11670	0
664	20240306	094000	13567030	11670	11670	11670	11670	0
665	20240306	093900	13567030	11670	11680	11680	11670	3
666	20240306	093800	13532010	11670	11680	11680	11670	2
667	20240306	093700	13508660	11670	11670	11670	11670	61
668	20240306	093600	12796790	11670	11670	11670	11670	0
669	20240306	093500	12796790	11670	11670	11670	11670	0
670	20240306	093400	12796790	11670	11650	11670	11650	21
671	20240306	093300	12551740	11670	11670	11670	11670	0
672	20240306	093200	12551740	11670	11670	11670	11630	43
673	20240306	093100	12050010	11630	11630	11630	11630	1
674	20240306	093000	12038380	11670	11620	11670	11620	42
675	20240306	092900	11548340	11620	11620	11620	11620	0
676	20240306	092800	11548340	11620	11620	11620	11620	0
677	20240306	092700	11548340	11620	11620	11620	11620	0
678	20240306	092600	11548340	11620	11620	11620	11620	1
679	20240306	092500	11536720	11670	11630	11670	11630	62
680	20240306	092400	10813300	11670	11650	11670	11640	84
681	20240306	092300	9833120	11670	11670	11670	11670	2
682	20240306	092200	9809780	11670	11670	11670	11670	57
683	20240306	092100	9144590	11670	11660	11670	11660	48
684	20240306	092000	8584490	11670	11670	11670	11670	0
685	20240306	091900	8584490	11670	11670	11670	11670	2
686	20240306	091800	8561150	11670	11670	11670	11670	0
687	20240306	091700	8561150	11670	11670	11670	11670	0
688	20240306	091600	8561150	11670	11660	11670	11660	4
689	20240306	091500	8514490	11660	11660	11660	11660	0
690	20240306	091400	8514490	11660	11660	11660	11660	1
691	20240306	091300	8502830	11670	11670	11670	11670	0
692	20240306	091200	8502830	11670	11670	11670	11670	0
693	20240306	091100	8502830	11670	11610	11670	11610	4
694	20240306	091000	8456270	11610	11670	11670	11610	12
695	20240306	090900	8316690	11660	11660	11660	11620	362
696	20240306	090800	4109540	11630	11670	11670	11630	18
697	20240306	090700	3899780	11660	11660	11660	11660	45
698	20240306	090600	3375080	11660	11660	11660	11660	2
699	20240306	090500	3351760	11660	11670	11670	11660	7
700	20240306	090400	3270110	11670	11680	11680	11630	62
701	20240306	090300	2548320	11680	11680	11680	11680	1
702	20240306	090200	2536640	11680	11680	11680	11680	3
703	20240306	090100	2501600	11680	11680	11680	11680	1
704	20240306	090000	2489920	11680	11690	11690	11680	213