KissMeData/129890/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	201700	140424307	964	964	964	964	8510
3	20240306	201600	140424307	964	964	964	964	0
4	20240306	201500	140424307	964	964	964	964	0
5	20240306	201400	140424307	964	964	964	964	0
6	20240306	201300	140424307	964	964	964	964	0
7	20240306	201200	140424307	964	964	964	964	0
8	20240306	201100	140424307	964	964	964	964	0
9	20240306	201000	140424307	964	964	964	964	0
10	20240306	200900	140424307	964	964	964	964	0
11	20240306	200800	140424307	964	964	964	964	0
12	20240306	200700	140424307	964	964	964	964	0
13	20240306	200600	140424307	964	964	964	964	0
14	20240306	200500	140424307	964	964	964	964	0
15	20240306	200400	140424307	964	964	964	964	0
16	20240306	200300	140424307	964	964	964	964	0
17	20240306	200200	140424307	964	964	964	964	0
18	20240306	200100	140424307	964	964	964	964	0
19	20240306	200000	140424307	964	964	964	964	0
20	20240306	195900	140424307	964	964	964	964	0
21	20240306	195800	140424307	964	964	964	964	0
22	20240306	195700	140424307	964	964	964	964	0
23	20240306	195600	140424307	964	964	964	964	0
24	20240306	195500	140424307	964	964	964	964	0
25	20240306	195400	140424307	964	964	964	964	0
26	20240306	195300	140424307	964	964	964	964	0
27	20240306	195200	140424307	964	964	964	964	0
28	20240306	195100	140424307	964	964	964	964	0
29	20240306	195000	140424307	964	964	964	964	0
30	20240306	194900	140424307	964	964	964	964	0
31	20240306	194800	140424307	964	964	964	964	0
32	20240306	194700	140424307	964	964	964	964	8510
33	20240306	194600	140424307	964	964	964	964	0
34	20240306	194500	140424307	964	964	964	964	0
35	20240306	194400	140424307	964	964	964	964	0
36	20240306	194300	140424307	964	964	964	964	0
37	20240306	194200	140424307	964	964	964	964	0
38	20240306	194100	140424307	964	964	964	964	0
39	20240306	194000	140424307	964	964	964	964	0
40	20240306	193900	140424307	964	964	964	964	0
41	20240306	193800	140424307	964	964	964	964	0
42	20240306	193700	140424307	964	964	964	964	0
43	20240306	193600	140424307	964	964	964	964	0
44	20240306	193500	140424307	964	964	964	964	0
45	20240306	193400	140424307	964	964	964	964	0
46	20240306	193300	140424307	964	964	964	964	0
47	20240306	193200	140424307	964	964	964	964	0
48	20240306	193100	140424307	964	964	964	964	0
49	20240306	193000	140424307	964	964	964	964	0
50	20240306	192900	140424307	964	964	964	964	0
51	20240306	192800	140424307	964	964	964	964	0
52	20240306	192700	140424307	964	964	964	964	0
53	20240306	192600	140424307	964	964	964	964	0
54	20240306	192500	140424307	964	964	964	964	0
55	20240306	192400	140424307	964	964	964	964	0
56	20240306	192300	140424307	964	964	964	964	0
57	20240306	192200	140424307	964	964	964	964	0
58	20240306	192100	140424307	964	964	964	964	0
59	20240306	192000	140424307	964	964	964	964	0
60	20240306	191900	140424307	964	964	964	964	0
61	20240306	191800	140424307	964	964	964	964	0
62	20240306	191700	140424307	964	964	964	964	8510
63	20240306	191600	140424307	964	964	964	964	0
64	20240306	191500	140424307	964	964	964	964	0
65	20240306	191400	140424307	964	964	964	964	0
66	20240306	191300	140424307	964	964	964	964	0
67	20240306	191200	140424307	964	964	964	964	0
68	20240306	191100	140424307	964	964	964	964	0
69	20240306	191000	140424307	964	964	964	964	0
70	20240306	190900	140424307	964	964	964	964	0
71	20240306	190800	140424307	964	964	964	964	0
72	20240306	190700	140424307	964	964	964	964	0
73	20240306	190600	140424307	964	964	964	964	0
74	20240306	190500	140424307	964	964	964	964	0
75	20240306	190400	140424307	964	964	964	964	0
76	20240306	190300	140424307	964	964	964	964	0
77	20240306	190200	140424307	964	964	964	964	0
78	20240306	190100	140424307	964	964	964	964	0
79	20240306	190000	140424307	964	964	964	964	0
80	20240306	185900	140424307	964	964	964	964	0
81	20240306	185800	140424307	964	964	964	964	0
82	20240306	185700	140424307	964	964	964	964	0
83	20240306	185600	140424307	964	964	964	964	0
84	20240306	185500	140424307	964	964	964	964	0
85	20240306	185400	140424307	964	964	964	964	0
86	20240306	185300	140424307	964	964	964	964	0
87	20240306	185200	140424307	964	964	964	964	0
88	20240306	185100	140424307	964	964	964	964	0
89	20240306	185000	140424307	964	964	964	964	0
90	20240306	184900	140424307	964	964	964	964	0
91	20240306	184800	140424307	964	964	964	964	0
92	20240306	184700	140424307	964	964	964	964	8510
93	20240306	184600	140424307	964	964	964	964	0
94	20240306	184500	140424307	964	964	964	964	0
95	20240306	184400	140424307	964	964	964	964	0
96	20240306	184300	140424307	964	964	964	964	0
97	20240306	184200	140424307	964	964	964	964	0
98	20240306	184100	140424307	964	964	964	964	0
99	20240306	184000	140424307	964	964	964	964	0
100	20240306	183900	140424307	964	964	964	964	0
101	20240306	183800	140424307	964	964	964	964	0
102	20240306	183700	140424307	964	964	964	964	0
103	20240306	183600	140424307	964	964	964	964	0
104	20240306	183500	140424307	964	964	964	964	0
105	20240306	183400	140424307	964	964	964	964	0
106	20240306	183300	140424307	964	964	964	964	0
107	20240306	183200	140424307	964	964	964	964	0
108	20240306	183100	140424307	964	964	964	964	0
109	20240306	183000	140424307	964	964	964	964	0
110	20240306	182900	140424307	964	964	964	964	0
111	20240306	182800	140424307	964	964	964	964	0
112	20240306	182700	140424307	964	964	964	964	0
113	20240306	182600	140424307	964	964	964	964	0
114	20240306	182500	140424307	964	964	964	964	0
115	20240306	182400	140424307	964	964	964	964	0
116	20240306	182300	140424307	964	964	964	964	0
117	20240306	182200	140424307	964	964	964	964	0
118	20240306	182100	140424307	964	964	964	964	0
119	20240306	182000	140424307	964	964	964	964	0
120	20240306	181900	140424307	964	964	964	964	0
121	20240306	181800	140424307	964	964	964	964	0
122	20240306	181700	140424307	964	964	964	964	8510
123	20240306	181600	140424307	964	964	964	964	0
124	20240306	181500	140424307	964	964	964	964	0
125	20240306	181400	140424307	964	964	964	964	0
126	20240306	181300	140424307	964	964	964	964	0
127	20240306	181200	140424307	964	964	964	964	0
128	20240306	181100	140424307	964	964	964	964	0
129	20240306	181000	140424307	964	964	964	964	0
130	20240306	180900	140424307	964	964	964	964	0
131	20240306	180800	140424307	964	964	964	964	0
132	20240306	180700	140424307	964	964	964	964	0
133	20240306	180600	140424307	964	964	964	964	0
134	20240306	180500	140424307	964	964	964	964	0
135	20240306	180400	140424307	964	964	964	964	0
136	20240306	180300	140424307	964	964	964	964	0
137	20240306	180200	140424307	964	964	964	964	0
138	20240306	180100	140424307	964	964	964	964	0
139	20240306	180000	140424307	964	964	964	964	0
140	20240306	175900	140424307	964	964	964	964	0
141	20240306	175800	140424307	964	964	964	964	0
142	20240306	175700	140424307	964	964	964	964	0
143	20240306	175600	140424307	964	964	964	964	0
144	20240306	175500	140424307	964	964	964	964	0
145	20240306	175400	140424307	964	964	964	964	0
146	20240306	175300	140424307	964	964	964	964	0
147	20240306	175200	140424307	964	964	964	964	0
148	20240306	175100	140424307	964	964	964	964	0
149	20240306	175000	140424307	964	964	964	964	0
150	20240306	174900	140424307	964	964	964	964	0
151	20240306	174800	140424307	964	964	964	964	0
152	20240306	174700	140424307	964	964	964	964	8510
153	20240306	174600	140424307	964	964	964	964	0
154	20240306	174500	140424307	964	964	964	964	0
155	20240306	174400	140424307	964	964	964	964	0
156	20240306	174300	140424307	964	964	964	964	0
157	20240306	174200	140424307	964	964	964	964	0
158	20240306	174100	140424307	964	964	964	964	0
159	20240306	174000	140424307	964	964	964	964	0
160	20240306	173900	140424307	964	964	964	964	0
161	20240306	173800	140424307	964	964	964	964	0
162	20240306	173700	140424307	964	964	964	964	0
163	20240306	173600	140424307	964	964	964	964	0
164	20240306	173500	140424307	964	964	964	964	0
165	20240306	173400	140424307	964	964	964	964	0
166	20240306	173300	140424307	964	964	964	964	0
167	20240306	173200	140424307	964	964	964	964	0
168	20240306	173100	140424307	964	964	964	964	0
169	20240306	173000	140424307	964	964	964	964	0
170	20240306	172900	140424307	964	964	964	964	0
171	20240306	172800	140424307	964	964	964	964	0
172	20240306	172700	140424307	964	964	964	964	0
173	20240306	172600	140424307	964	964	964	964	0
174	20240306	172500	140424307	964	964	964	964	0
175	20240306	172400	140424307	964	964	964	964	0
176	20240306	172300	140424307	964	964	964	964	0
177	20240306	172200	140424307	964	964	964	964	0
178	20240306	172100	140424307	964	964	964	964	0
179	20240306	172000	140424307	964	964	964	964	0
180	20240306	171900	140424307	964	964	964	964	0
181	20240306	171800	140424307	964	964	964	964	0
182	20240306	171700	140424307	964	964	964	964	8510
183	20240306	171600	140424307	964	964	964	964	0
184	20240306	171500	140424307	964	964	964	964	0
185	20240306	171400	140424307	964	964	964	964	0
186	20240306	171300	140424307	964	964	964	964	0
187	20240306	171200	140424307	964	964	964	964	0
188	20240306	171100	140424307	964	964	964	964	0
189	20240306	171000	140424307	964	964	964	964	0
190	20240306	170900	140424307	964	964	964	964	0
191	20240306	170800	140424307	964	964	964	964	0
192	20240306	170700	140424307	964	964	964	964	0
193	20240306	170600	140424307	964	964	964	964	0
194	20240306	170500	140424307	964	964	964	964	0
195	20240306	170400	140424307	964	964	964	964	0
196	20240306	170300	140424307	964	964	964	964	0
197	20240306	170200	140424307	964	964	964	964	0
198	20240306	170100	140424307	964	964	964	964	0
199	20240306	170000	140424307	964	964	964	964	0
200	20240306	165900	140424307	964	964	964	964	0
201	20240306	165800	140424307	964	964	964	964	0
202	20240306	165700	140424307	964	964	964	964	0
203	20240306	165600	140424307	964	964	964	964	0
204	20240306	165500	140424307	964	964	964	964	0
205	20240306	165400	140424307	964	964	964	964	0
206	20240306	165300	140424307	964	964	964	964	0
207	20240306	165200	140424307	964	964	964	964	0
208	20240306	165100	140424307	964	964	964	964	0
209	20240306	165000	140424307	964	964	964	964	0
210	20240306	164900	140424307	964	964	964	964	0
211	20240306	164800	140424307	964	964	964	964	0
212	20240306	164700	140424307	964	964	964	964	8510
213	20240306	164600	140424307	964	964	964	964	0
214	20240306	164500	140424307	964	964	964	964	0
215	20240306	164400	140424307	964	964	964	964	0
216	20240306	164300	140424307	964	964	964	964	0
217	20240306	164200	140424307	964	964	964	964	0
218	20240306	164100	140424307	964	964	964	964	0
219	20240306	164000	140424307	964	964	964	964	0
220	20240306	163900	140424307	964	964	964	964	0
221	20240306	163800	140424307	964	964	964	964	0
222	20240306	163700	140424307	964	964	964	964	0
223	20240306	163600	140424307	964	964	964	964	0
224	20240306	163500	140424307	964	964	964	964	0
225	20240306	163400	140424307	964	964	964	964	0
226	20240306	163300	140424307	964	964	964	964	0
227	20240306	163200	140424307	964	964	964	964	0
228	20240306	163100	140424307	964	964	964	964	0
229	20240306	163000	140424307	964	964	964	964	0
230	20240306	162900	140424307	964	964	964	964	0
231	20240306	162800	140424307	964	964	964	964	0
232	20240306	162700	140424307	964	964	964	964	0
233	20240306	162600	140424307	964	964	964	964	0
234	20240306	162500	140424307	964	964	964	964	0
235	20240306	162400	140424307	964	964	964	964	0
236	20240306	162300	140424307	964	964	964	964	0
237	20240306	162200	140424307	964	964	964	964	0
238	20240306	162100	140424307	964	964	964	964	0
239	20240306	162000	140424307	964	964	964	964	0
240	20240306	161900	140424307	964	964	964	964	0
241	20240306	161800	140424307	964	964	964	964	0
242	20240306	161700	140424307	964	964	964	964	8510
243	20240306	161600	140424307	964	964	964	964	0
244	20240306	161500	140424307	964	964	964	964	0
245	20240306	161400	140424307	964	964	964	964	0
246	20240306	161300	140424307	964	964	964	964	0
247	20240306	161200	140424307	964	964	964	964	0
248	20240306	161100	140424307	964	964	964	964	0
249	20240306	161000	140424307	964	964	964	964	0
250	20240306	160900	140424307	964	964	964	964	0
251	20240306	160800	140424307	964	964	964	964	0
252	20240306	160700	140424307	964	964	964	964	0
253	20240306	160600	140424307	964	964	964	964	0
254	20240306	160500	140424307	964	964	964	964	0
255	20240306	160400	140424307	964	964	964	964	0
256	20240306	160300	140424307	964	964	964	964	0
257	20240306	160200	140424307	964	964	964	964	0
258	20240306	160100	140424307	964	964	964	964	0
259	20240306	160000	140424307	964	964	964	964	0
260	20240306	155900	140424307	964	964	964	964	0
261	20240306	155800	140424307	964	964	964	964	0
262	20240306	155700	140424307	964	964	964	964	0
263	20240306	155600	140424307	964	964	964	964	0
264	20240306	155500	140424307	964	964	964	964	0
265	20240306	155400	140424307	964	964	964	964	0
266	20240306	155300	140424307	964	964	964	964	0
267	20240306	155200	140424307	964	964	964	964	0
268	20240306	155100	140424307	964	964	964	964	0
269	20240306	155000	140424307	964	964	964	964	0
270	20240306	154900	140424307	964	964	964	964	0
271	20240306	154800	140424307	964	964	964	964	0
272	20240306	154700	140424307	964	964	964	964	8510
273	20240306	154600	140424307	964	964	964	964	0
274	20240306	154500	140424307	964	964	964	964	0
275	20240306	154400	140424307	964	964	964	964	0
276	20240306	154300	140424307	964	964	964	964	0
277	20240306	154200	140424307	964	964	964	964	0
278	20240306	154100	140424307	964	964	964	964	0
279	20240306	154000	140424307	964	964	964	964	0
280	20240306	153900	140424307	964	964	964	964	0
281	20240306	153800	140424307	964	964	964	964	0
282	20240306	153700	140424307	964	964	964	964	0
283	20240306	153600	140424307	964	964	964	964	0
284	20240306	153500	140424307	964	964	964	964	0
285	20240306	153400	140424307	964	964	964	964	0
286	20240306	153300	140424307	964	964	964	964	0
287	20240306	153200	140424307	964	964	964	964	0
288	20240306	153100	140424307	964	964	964	964	0
289	20240306	153000	140424307	964	964	964	964	8510
290	20240306	152900	132220667	971	971	971	971	0
291	20240306	152800	132220667	971	971	971	971	0
292	20240306	152700	132220667	971	971	971	971	0
293	20240306	152600	132220667	971	971	971	971	0
294	20240306	152500	132220667	971	971	971	971	0
295	20240306	152400	132220667	971	971	971	971	0
296	20240306	152300	132220667	971	971	971	971	0
297	20240306	152200	132220667	971	971	971	971	0
298	20240306	152100	132220667	971	971	971	971	0
299	20240306	152000	132220667	971	971	971	971	0
300	20240306	151900	132220667	971	981	981	971	10000
301	20240306	151800	122505251	989	982	989	981	1181
302	20240306	151700	121339012	983	983	983	983	141
303	20240306	151600	121200409	990	983	990	983	200
304	20240306	151500	121003391	976	976	976	976	282
305	20240306	151400	120728159	983	983	990	983	3367
306	20240306	151300	117410580	983	983	983	983	0
307	20240306	151200	117410580	983	983	983	983	72
308	20240306	151100	117339804	983	983	983	983	13
309	20240306	151000	117327025	983	983	983	983	12
310	20240306	150900	117315229	984	982	984	982	613
311	20240306	150800	116713131	981	979	981	979	90
312	20240306	150700	116624919	979	979	979	979	243
313	20240306	150600	116387022	979	979	979	979	4
314	20240306	150500	116383106	979	979	979	979	46
315	20240306	150400	116338072	973	973	973	973	1
316	20240306	150300	116337099	977	977	977	977	0
317	20240306	150200	116337099	977	977	977	977	0
318	20240306	150100	116337099	977	977	977	977	67
319	20240306	150000	116271640	981	981	981	981	0
320	20240306	145900	116271640	981	981	981	981	500
321	20240306	145800	115781140	977	981	981	977	86
322	20240306	145700	115696814	977	977	977	977	23
323	20240306	145600	115674343	977	977	977	977	0
324	20240306	145500	115674343	977	977	977	977	15
325	20240306	145400	115659688	977	977	977	977	200
326	20240306	145300	115464288	977	977	977	977	0
327	20240306	145200	115464288	977	977	977	977	0
328	20240306	145100	115464288	977	977	977	977	1
329	20240306	145000	115463311	972	972	972	972	0
330	20240306	144900	115463311	972	972	972	972	0
331	20240306	144800	115463311	972	972	972	972	0
332	20240306	144700	115463311	972	972	972	972	0
333	20240306	144600	115463311	972	972	972	972	0
334	20240306	144500	115463311	972	972	972	972	0
335	20240306	144400	115463311	972	972	972	972	0
336	20240306	144300	115463311	972	972	972	972	4000
337	20240306	144200	111575311	971	971	971	971	0
338	20240306	144100	111575311	971	971	971	971	0
339	20240306	144000	111575311	971	971	971	971	0
340	20240306	143900	111575311	971	971	971	971	0
341	20240306	143800	111575311	971	971	971	971	0
342	20240306	143700	111575311	971	971	971	971	0
343	20240306	143600	111575311	971	971	971	971	4
344	20240306	143500	111571427	977	977	977	977	0
345	20240306	143400	111571427	977	977	977	977	0
346	20240306	143300	111571427	977	977	977	977	0
347	20240306	143200	111571427	977	977	977	977	0
348	20240306	143100	111571427	977	977	977	977	0
349	20240306	143000	111571427	977	977	977	977	0
350	20240306	142900	111571427	977	977	977	977	0
351	20240306	142800	111571427	977	977	977	977	85
352	20240306	142700	111488382	970	970	970	970	0
353	20240306	142600	111488382	970	970	970	970	0
354	20240306	142500	111488382	970	970	970	970	0
355	20240306	142400	111488382	970	970	970	970	0
356	20240306	142300	111488382	970	970	970	970	0
357	20240306	142200	111488382	970	971	971	970	100
358	20240306	142100	111391381	970	970	970	970	0
359	20240306	142000	111391381	970	970	970	970	0
360	20240306	141900	111391381	970	970	970	970	0
361	20240306	141800	111391381	970	970	970	970	0
362	20240306	141700	111391381	970	970	970	970	0
363	20240306	141600	111391381	970	973	973	970	4100
364	20240306	141500	107414171	972	972	972	972	0
365	20240306	141400	107414171	972	972	972	972	0
366	20240306	141300	107414171	972	972	972	972	0
367	20240306	141200	107414171	972	972	972	972	0
368	20240306	141100	107414171	972	972	972	972	0
369	20240306	141000	107414171	972	972	972	972	0
370	20240306	140900	107414171	972	972	972	972	0
371	20240306	140800	107414171	972	972	972	972	500
372	20240306	140700	106928171	972	980	982	972	77
373	20240306	140600	106852668	984	984	984	984	0
374	20240306	140500	106852668	984	981	984	981	1000
375	20240306	140400	105870940	982	982	982	982	0
376	20240306	140300	105870940	982	982	982	982	0
377	20240306	140200	105870940	982	982	982	982	0
378	20240306	140100	105870940	982	982	982	982	0
379	20240306	140000	105870940	982	982	982	982	0
380	20240306	135900	105870940	982	982	982	982	0
381	20240306	135800	105870940	982	982	982	982	84
382	20240306	135700	105788452	984	976	984	976	1000
383	20240306	135600	104808288	969	969	969	969	0
384	20240306	135500	104808288	969	969	969	969	0
385	20240306	135400	104808288	969	970	970	969	2
386	20240306	135300	104806349	970	970	970	970	0
387	20240306	135200	104806349	970	970	970	970	0
388	20240306	135100	104806349	970	970	970	970	0
389	20240306	135000	104806349	970	970	970	970	0
390	20240306	134900	104806349	970	970	970	970	45
391	20240306	134800	104762699	970	970	970	970	0
392	20240306	134700	104762699	970	970	970	970	1000
393	20240306	134600	103792699	970	970	970	970	1
394	20240306	134500	103791729	970	970	970	970	0
395	20240306	134400	103791729	970	970	970	970	0
396	20240306	134300	103791729	970	970	970	970	0
397	20240306	134200	103791729	970	970	970	970	0
398	20240306	134100	103791729	970	970	970	970	0
399	20240306	134000	103791729	970	970	970	970	0
400	20240306	133900	103791729	970	970	970	970	0
401	20240306	133800	103791729	970	970	970	970	0
402	20240306	133700	103791729	970	970	970	970	100
403	20240306	133600	103694729	978	978	978	978	0
404	20240306	133500	103694729	978	978	978	978	0
405	20240306	133400	103694729	978	978	978	978	282
406	20240306	133300	103418933	978	978	978	978	0
407	20240306	133200	103418933	978	975	978	975	1000
408	20240306	133100	102442639	975	975	975	975	0
409	20240306	133000	102442639	975	972	975	971	3704
410	20240306	132900	98843282	975	973	975	973	135
411	20240306	132800	98711855	972	972	972	972	0
412	20240306	132700	98711855	972	972	972	972	0
413	20240306	132600	98711855	972	972	972	972	0
414	20240306	132500	98711855	972	972	972	972	493
415	20240306	132400	98232659	972	973	973	972	39
416	20240306	132300	98194750	975	975	975	975	0
417	20240306	132200	98194750	975	975	975	975	0
418	20240306	132100	98194750	975	975	975	975	0
419	20240306	132000	98194750	975	975	975	975	0
420	20240306	131900	98194750	975	975	975	975	0
421	20240306	131800	98194750	975	975	975	975	0
422	20240306	131700	98194750	975	975	975	975	0
423	20240306	131600	98194750	975	975	975	975	0
424	20240306	131500	98194750	975	975	975	975	0
425	20240306	131400	98194750	975	975	975	975	0
426	20240306	131300	98194750	975	975	975	975	1000
427	20240306	131200	97219750	975	975	975	975	0
428	20240306	131100	97219750	975	975	975	975	0
429	20240306	131000	97219750	975	975	975	975	0
430	20240306	130900	97219750	975	975	975	975	0
431	20240306	130800	97219750	975	975	975	975	1047
432	20240306	130700	96198925	975	975	975	975	25
433	20240306	130600	96174550	975	975	975	975	0
434	20240306	130500	96174550	975	975	975	975	15
435	20240306	130400	96159925	975	975	975	975	0
436	20240306	130300	96159925	975	975	975	975	0
437	20240306	130200	96159925	975	975	975	975	0
438	20240306	130100	96159925	975	975	975	975	800
439	20240306	130000	95379925	977	977	977	977	100
440	20240306	125900	95282225	977	977	977	977	0
441	20240306	125800	95282225	977	977	977	977	0
442	20240306	125700	95282225	977	977	977	977	0
443	20240306	125600	95282225	977	977	977	977	0
444	20240306	125500	95282225	977	977	977	977	0
445	20240306	125400	95282225	977	977	977	977	0
446	20240306	125300	95282225	977	977	977	977	0
447	20240306	125200	95282225	977	977	977	977	10
448	20240306	125100	95272455	975	975	975	975	0
449	20240306	125000	95272455	975	977	977	975	530
450	20240306	124900	94755595	978	978	978	978	0
451	20240306	124800	94755595	978	978	978	978	19
452	20240306	124700	94737013	986	986	986	986	1
453	20240306	124600	94736027	984	984	984	984	50
454	20240306	124500	94686827	984	984	984	984	3
455	20240306	124400	94683875	990	990	990	990	0
456	20240306	124300	94683875	990	984	990	984	200
457	20240306	124200	94486842	984	979	984	979	1000
458	20240306	124100	93504436	970	970	970	970	0
459	20240306	124000	93504436	970	973	973	970	750
460	20240306	123900	92776626	981	981	981	981	0
461	20240306	123800	92776626	981	981	981	981	0
462	20240306	123700	92776626	981	981	981	981	0
463	20240306	123600	92776626	981	981	981	981	0
464	20240306	123500	92776626	981	981	981	981	0
465	20240306	123400	92776626	981	981	981	981	0
466	20240306	123300	92776626	981	981	981	981	0
467	20240306	123200	92776626	981	981	981	981	0
468	20240306	123100	92776626	981	981	981	981	0
469	20240306	123000	92776626	981	981	981	981	0
470	20240306	122900	92776626	981	981	981	981	0
471	20240306	122800	92776626	981	981	981	981	3
472	20240306	122700	92773683	981	981	981	981	1
473	20240306	122600	92772702	984	984	984	984	0
474	20240306	122500	92772702	984	984	984	984	0
475	20240306	122400	92772702	984	979	984	979	3000
476	20240306	122300	89826159	983	983	983	983	0
477	20240306	122200	89826159	983	983	983	983	0
478	20240306	122100	89826159	983	969	983	969	11000
479	20240306	122000	79068268	963	963	963	963	0
480	20240306	121900	79068268	963	963	963	963	1
481	20240306	121800	79067305	964	965	965	964	2753
482	20240306	121700	76412404	965	965	965	965	1
483	20240306	121600	76411439	966	966	966	966	0
484	20240306	121500	76411439	966	966	966	966	0
485	20240306	121400	76411439	966	966	966	966	0
486	20240306	121300	76411439	966	966	966	966	1191
487	20240306	121200	75260933	966	966	966	966	300
488	20240306	121100	74971133	966	966	966	966	0
489	20240306	121000	74971133	966	966	966	966	0
490	20240306	120900	74971133	966	966	966	966	0
491	20240306	120800	74971133	966	966	966	966	0
492	20240306	120700	74971133	966	966	966	966	2
493	20240306	120600	74969201	970	970	970	970	0
494	20240306	120500	74969201	970	970	970	970	0
495	20240306	120400	74969201	970	970	970	966	3
496	20240306	120300	74966295	967	967	967	967	0
497	20240306	120200	74966295	967	967	967	967	0
498	20240306	120100	74966295	967	967	967	967	0
499	20240306	120000	74966295	967	967	967	967	0
500	20240306	115900	74966295	967	967	967	967	278
501	20240306	115800	74697469	968	968	968	968	0
502	20240306	115700	74697469	968	968	968	968	0
503	20240306	115600	74697469	968	968	968	968	0
504	20240306	115500	74697469	968	968	968	968	0
505	20240306	115400	74697469	968	968	968	968	0
506	20240306	115300	74697469	968	968	968	968	0
507	20240306	115200	74697469	968	968	968	968	419
508	20240306	115100	74291877	968	968	968	968	0
509	20240306	115000	74291877	968	968	968	968	0
510	20240306	114900	74291877	968	968	968	968	0
511	20240306	114800	74291877	968	968	968	968	0
512	20240306	114700	74291877	968	968	968	968	1
513	20240306	114600	74290909	968	968	968	968	0
514	20240306	114500	74290909	968	968	968	968	0
515	20240306	114400	74290909	968	968	968	968	0
516	20240306	114300	74290909	968	968	968	968	0
517	20240306	114200	74290909	968	968	968	968	0
518	20240306	114100	74290909	968	968	968	968	0
519	20240306	114000	74290909	968	968	968	968	0
520	20240306	113900	74290909	968	968	968	968	0
521	20240306	113800	74290909	968	968	968	968	51
522	20240306	113700	74241541	968	968	968	968	12
523	20240306	113600	74229925	968	968	968	968	0
524	20240306	113500	74229925	968	969	969	968	2
525	20240306	113400	74227988	969	969	969	969	0
526	20240306	113300	74227988	969	969	969	969	32
527	20240306	113200	74196980	969	970	970	969	1191
528	20240306	113100	73041994	970	970	970	970	0
529	20240306	113000	73041994	970	970	970	970	0
530	20240306	112900	73041994	970	970	970	970	0
531	20240306	112800	73041994	970	970	970	970	0
532	20240306	112700	73041994	970	970	970	970	0
533	20240306	112600	73041994	970	970	970	970	7
534	20240306	112500	73035204	971	971	971	971	367
535	20240306	112400	72678847	971	971	971	971	537
536	20240306	112300	72157420	972	972	972	972	0
537	20240306	112200	72157420	972	972	972	972	500
538	20240306	112100	71671420	972	972	972	972	0
539	20240306	112000	71671420	972	972	972	972	0
540	20240306	111900	71671420	972	972	972	972	0
541	20240306	111800	71671420	972	972	972	972	0
542	20240306	111700	71671420	972	972	972	972	0
543	20240306	111600	71671420	972	972	972	972	0
544	20240306	111500	71671420	972	972	972	972	231
545	20240306	111400	71446888	973	973	973	973	0
546	20240306	111300	71446888	973	973	973	973	0
547	20240306	111200	71446888	973	973	973	973	0
548	20240306	111100	71446888	973	973	973	973	0
549	20240306	111000	71446888	973	973	973	973	0
550	20240306	110900	71446888	973	973	973	973	0
551	20240306	110800	71446888	973	973	973	973	513
552	20240306	110700	70947739	972	972	972	972	0
553	20240306	110600	70947739	972	972	972	972	0
554	20240306	110500	70947739	972	972	972	972	0
555	20240306	110400	70947739	972	972	972	972	0
556	20240306	110300	70947739	972	972	972	972	0
557	20240306	110200	70947739	972	972	972	972	0
558	20240306	110100	70947739	972	972	972	972	0
559	20240306	110000	70947739	972	972	972	972	0
560	20240306	105900	70947739	972	972	972	972	0
561	20240306	105800	70947739	972	972	972	972	5
562	20240306	105700	70942879	969	969	969	969	0
563	20240306	105600	70942879	969	969	969	969	0
564	20240306	105500	70942879	969	969	969	969	0
565	20240306	105400	70942879	969	969	969	969	0
566	20240306	105300	70942879	969	969	969	969	0
567	20240306	105200	70942879	969	969	969	969	0
568	20240306	105100	70942879	969	972	972	969	300
569	20240306	105000	70651615	973	973	973	973	301
570	20240306	104900	70358742	973	973	973	973	0
571	20240306	104800	70358742	973	973	973	973	0
572	20240306	104700	70358742	973	973	973	973	0
573	20240306	104600	70358742	973	973	973	973	0
574	20240306	104500	70358742	973	974	974	973	1045
575	20240306	104400	69341433	974	976	976	974	291
576	20240306	104300	69057597	976	976	976	976	0
577	20240306	104200	69057597	976	976	976	976	0
578	20240306	104100	69057597	976	976	976	976	0
579	20240306	104000	69057597	976	976	976	976	0
580	20240306	103900	69057597	976	977	977	976	50
581	20240306	103800	69008787	982	977	982	977	1264
582	20240306	103700	67771809	977	982	982	977	37
583	20240306	103600	67735505	978	978	978	978	31
584	20240306	103500	67705187	978	978	978	978	0
585	20240306	103400	67705187	978	978	978	978	62
586	20240306	103300	67644551	983	983	983	983	1
587	20240306	103200	67643568	978	978	978	978	0
588	20240306	103100	67643568	978	979	979	978	511
589	20240306	103000	67143310	979	979	979	979	0
590	20240306	102900	67143310	979	979	979	979	106
591	20240306	102800	67039536	979	979	979	979	106
592	20240306	102700	66935762	980	980	980	980	352
593	20240306	102600	66590802	987	987	987	987	65
594	20240306	102500	66526647	987	981	987	981	59
595	20240306	102400	66468660	981	987	987	981	33
596	20240306	102300	66436273	982	982	982	982	0
597	20240306	102200	66436273	982	982	982	982	0
598	20240306	102100	66436273	982	985	985	982	3278
599	20240306	102000	63211062	993	993	993	993	10
600	20240306	101900	63201132	995	987	995	987	1900
601	20240306	101800	61314409	982	982	982	982	0
602	20240306	101700	61314409	982	985	997	982	2804
603	20240306	101600	58543033	986	986	986	986	0
604	20240306	101500	58543033	986	977	986	977	111
605	20240306	101400	58434451	977	975	977	975	595
606	20240306	101300	57853996	974	974	974	974	1008
607	20240306	101200	56872204	974	974	974	974	2
608	20240306	101100	56870256	975	975	975	975	0
609	20240306	101000	56870256	975	975	975	975	1
610	20240306	100900	56869281	972	972	972	972	0
611	20240306	100800	56869281	972	972	972	972	1
612	20240306	100700	56868309	975	975	975	975	0
613	20240306	100600	56868309	975	975	975	975	0
614	20240306	100500	56868309	975	975	975	975	1
615	20240306	100400	56867334	971	975	975	971	65
616	20240306	100300	56804153	975	975	975	975	2
617	20240306	100200	56802203	975	975	975	975	0
618	20240306	100100	56802203	975	975	975	975	0
619	20240306	100000	56802203	975	975	975	975	516
620	20240306	095900	56299103	975	974	975	974	3
621	20240306	095800	56296180	970	970	970	970	599
622	20240306	095700	55715150	971	971	971	971	401
623	20240306	095600	55325779	971	974	974	971	1599
624	20240306	095500	53770150	970	970	970	970	271
625	20240306	095400	53507280	974	974	974	974	0
626	20240306	095300	53507280	974	974	974	974	0
627	20240306	095200	53507280	974	974	974	974	0
628	20240306	095100	53507280	974	974	974	974	1
629	20240306	095000	53506306	974	974	974	974	0
630	20240306	094900	53506306	974	974	974	974	0
631	20240306	094800	53506306	974	974	974	974	2
632	20240306	094700	53504358	974	973	974	973	284
633	20240306	094600	53227932	969	969	969	969	0
634	20240306	094500	53227932	969	969	969	969	0
635	20240306	094400	53227932	969	969	969	969	3
636	20240306	094300	53225025	973	973	973	973	6
637	20240306	094200	53219187	973	973	973	973	108
638	20240306	094100	53114103	973	973	973	973	1
639	20240306	094000	53113130	973	973	973	973	8
640	20240306	093900	53105346	973	973	973	973	3
641	20240306	093800	53102427	973	973	973	973	0
642	20240306	093700	53102427	973	973	973	973	0
643	20240306	093600	53102427	973	973	973	973	0
644	20240306	093500	53102427	973	973	973	973	0
645	20240306	093400	53102427	973	973	973	973	43
646	20240306	093300	53060588	973	973	973	973	1
647	20240306	093200	53059615	973	973	973	973	1
648	20240306	093100	53058642	969	969	969	969	159
649	20240306	093000	52904571	970	971	971	970	1200
650	20240306	092900	51739878	970	970	970	970	100
651	20240306	092800	51642878	975	975	975	975	0
652	20240306	092700	51642878	975	972	976	972	80
653	20240306	092600	51564894	972	972	972	972	141
654	20240306	092500	51427842	972	972	972	972	0
655	20240306	092400	51427842	972	972	972	972	0
656	20240306	092300	51427842	972	972	972	972	0
657	20240306	092200	51427842	972	972	972	972	0
658	20240306	092100	51427842	972	972	972	972	8
659	20240306	092000	51420066	969	968	969	968	1541
660	20240306	091900	49927137	969	969	969	969	0
661	20240306	091800	49927137	969	969	969	969	0
662	20240306	091700	49927137	969	969	969	969	0
663	20240306	091600	49927137	969	969	969	969	100
664	20240306	091500	49830237	965	963	965	963	11955
665	20240306	091400	38297286	962	957	962	957	850
666	20240306	091300	37483586	958	958	958	958	0
667	20240306	091200	37483586	958	958	958	958	0
668	20240306	091100	37483586	958	956	958	956	31780
669	20240306	091000	7039817	957	958	958	955	858
670	20240306	090900	6219273	958	959	959	958	1955
671	20240306	090800	4345865	958	958	958	958	0
672	20240306	090700	4345865	958	960	960	958	589
673	20240306	090600	3780447	965	965	965	965	19
674	20240306	090500	3762112	965	965	965	965	0
675	20240306	090400	3762112	965	964	965	964	18
676	20240306	090300	3744743	964	964	964	964	0
677	20240306	090200	3744743	964	960	964	960	1300
678	20240306	090100	2496545	964	965	965	960	1055
679	20240306	090000	1483536	965	954	968	952	1552