KissMeData/012340/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185700	143285282	915	915	915	915	2773
3	20240305	185600	143285282	915	915	915	915	0
4	20240305	185500	143285282	915	915	915	915	0
5	20240305	185400	143285282	915	915	915	915	0
6	20240305	185300	143285282	915	915	915	915	0
7	20240305	185200	143285282	915	915	915	915	0
8	20240305	185100	143285282	915	915	915	915	0
9	20240305	185000	143285282	915	915	915	915	0
10	20240305	184900	143285282	915	915	915	915	0
11	20240305	184800	143285282	915	915	915	915	0
12	20240305	184700	143285282	915	915	915	915	0
13	20240305	184600	143285282	915	915	915	915	0
14	20240305	184500	143285282	915	915	915	915	0
15	20240305	184400	143285282	915	915	915	915	0
16	20240305	184300	143285282	915	915	915	915	0
17	20240305	184200	143285282	915	915	915	915	0
18	20240305	184100	143285282	915	915	915	915	0
19	20240305	184000	143285282	915	915	915	915	0
20	20240305	183900	143285282	915	915	915	915	0
21	20240305	183800	143285282	915	915	915	915	0
22	20240305	183700	143285282	915	915	915	915	0
23	20240305	183600	143285282	915	915	915	915	0
24	20240305	183500	143285282	915	915	915	915	0
25	20240305	183400	143285282	915	915	915	915	0
26	20240305	183300	143285282	915	915	915	915	0
27	20240305	183200	143285282	915	915	915	915	0
28	20240305	183100	143285282	915	915	915	915	0
29	20240305	183000	143285282	915	915	915	915	0
30	20240305	182900	143285282	915	915	915	915	0
31	20240305	182800	143285282	915	915	915	915	0
32	20240305	182700	143285282	915	915	915	915	2773
33	20240305	182600	143285282	915	915	915	915	0
34	20240305	182500	143285282	915	915	915	915	0
35	20240305	182400	143285282	915	915	915	915	0
36	20240305	182300	143285282	915	915	915	915	0
37	20240305	182200	143285282	915	915	915	915	0
38	20240305	182100	143285282	915	915	915	915	0
39	20240305	182000	143285282	915	915	915	915	0
40	20240305	181900	143285282	915	915	915	915	0
41	20240305	181800	143285282	915	915	915	915	0
42	20240305	181700	143285282	915	915	915	915	0
43	20240305	181600	143285282	915	915	915	915	0
44	20240305	181500	143285282	915	915	915	915	0
45	20240305	181400	143285282	915	915	915	915	0
46	20240305	181300	143285282	915	915	915	915	0
47	20240305	181200	143285282	915	915	915	915	0
48	20240305	181100	143285282	915	915	915	915	0
49	20240305	181000	143285282	915	915	915	915	0
50	20240305	180900	143285282	915	915	915	915	0
51	20240305	180800	143285282	915	915	915	915	0
52	20240305	180700	143285282	915	915	915	915	0
53	20240305	180600	143285282	915	915	915	915	0
54	20240305	180500	143285282	915	915	915	915	0
55	20240305	180400	143285282	915	915	915	915	0
56	20240305	180300	143285282	915	915	915	915	0
57	20240305	180200	143285282	915	915	915	915	0
58	20240305	180100	143285282	915	915	915	915	0
59	20240305	180000	143285282	915	915	915	915	0
60	20240305	175900	143285282	915	915	915	915	0
61	20240305	175800	143285282	915	915	915	915	0
62	20240305	175700	143285282	915	915	915	915	2773
63	20240305	175600	143285282	915	915	915	915	0
64	20240305	175500	143285282	915	915	915	915	0
65	20240305	175400	143285282	915	915	915	915	0
66	20240305	175300	143285282	915	915	915	915	0
67	20240305	175200	143285282	915	915	915	915	0
68	20240305	175100	143285282	915	915	915	915	0
69	20240305	175000	143285282	915	915	915	915	0
70	20240305	174900	143285282	915	915	915	915	0
71	20240305	174800	143285282	915	915	915	915	0
72	20240305	174700	143285282	915	915	915	915	0
73	20240305	174600	143285282	915	915	915	915	0
74	20240305	174500	143285282	915	915	915	915	0
75	20240305	174400	143285282	915	915	915	915	0
76	20240305	174300	143285282	915	915	915	915	0
77	20240305	174200	143285282	915	915	915	915	0
78	20240305	174100	143285282	915	915	915	915	0
79	20240305	174000	143285282	915	915	915	915	0
80	20240305	173900	143285282	915	915	915	915	0
81	20240305	173800	143285282	915	915	915	915	0
82	20240305	173700	143285282	915	915	915	915	0
83	20240305	173600	143285282	915	915	915	915	0
84	20240305	173500	143285282	915	915	915	915	0
85	20240305	173400	143285282	915	915	915	915	0
86	20240305	173300	143285282	915	915	915	915	0
87	20240305	173200	143285282	915	915	915	915	0
88	20240305	173100	143285282	915	915	915	915	0
89	20240305	173000	143285282	915	915	915	915	0
90	20240305	172900	143285282	915	915	915	915	0
91	20240305	172800	143285282	915	915	915	915	0
92	20240305	172700	143285282	915	915	915	915	2773
93	20240305	172600	143285282	915	915	915	915	0
94	20240305	172500	143285282	915	915	915	915	0
95	20240305	172400	143285282	915	915	915	915	0
96	20240305	172300	143285282	915	915	915	915	0
97	20240305	172200	143285282	915	915	915	915	0
98	20240305	172100	143285282	915	915	915	915	0
99	20240305	172000	143285282	915	915	915	915	0
100	20240305	171900	143285282	915	915	915	915	0
101	20240305	171800	143285282	915	915	915	915	0
102	20240305	171700	143285282	915	915	915	915	0
103	20240305	171600	143285282	915	915	915	915	0
104	20240305	171500	143285282	915	915	915	915	0
105	20240305	171400	143285282	915	915	915	915	0
106	20240305	171300	143285282	915	915	915	915	0
107	20240305	171200	143285282	915	915	915	915	0
108	20240305	171100	143285282	915	915	915	915	0
109	20240305	171000	143285282	915	915	915	915	0
110	20240305	170900	143285282	915	915	915	915	0
111	20240305	170800	143285282	915	915	915	915	0
112	20240305	170700	143285282	915	915	915	915	0
113	20240305	170600	143285282	915	915	915	915	0
114	20240305	170500	143285282	915	915	915	915	0
115	20240305	170400	143285282	915	915	915	915	0
116	20240305	170300	143285282	915	915	915	915	0
117	20240305	170200	143285282	915	915	915	915	0
118	20240305	170100	143285282	915	915	915	915	0
119	20240305	170000	143285282	915	915	915	915	0
120	20240305	165900	143285282	915	915	915	915	0
121	20240305	165800	143285282	915	915	915	915	0
122	20240305	165700	143285282	915	915	915	915	2773
123	20240305	165600	143285282	915	915	915	915	0
124	20240305	165500	143285282	915	915	915	915	0
125	20240305	165400	143285282	915	915	915	915	0
126	20240305	165300	143285282	915	915	915	915	0
127	20240305	165200	143285282	915	915	915	915	0
128	20240305	165100	143285282	915	915	915	915	0
129	20240305	165000	143285282	915	915	915	915	0
130	20240305	164900	143285282	915	915	915	915	0
131	20240305	164800	143285282	915	915	915	915	0
132	20240305	164700	143285282	915	915	915	915	0
133	20240305	164600	143285282	915	915	915	915	0
134	20240305	164500	143285282	915	915	915	915	0
135	20240305	164400	143285282	915	915	915	915	0
136	20240305	164300	143285282	915	915	915	915	0
137	20240305	164200	143285282	915	915	915	915	0
138	20240305	164100	143285282	915	915	915	915	0
139	20240305	164000	143285282	915	915	915	915	0
140	20240305	163900	143285282	915	915	915	915	0
141	20240305	163800	143285282	915	915	915	915	0
142	20240305	163700	143285282	915	915	915	915	0
143	20240305	163600	143285282	915	915	915	915	0
144	20240305	163500	143285282	915	915	915	915	0
145	20240305	163400	143285282	915	915	915	915	0
146	20240305	163300	143285282	915	915	915	915	0
147	20240305	163200	143285282	915	915	915	915	0
148	20240305	163100	143285282	915	915	915	915	0
149	20240305	163000	143285282	915	915	915	915	0
150	20240305	162900	143285282	915	915	915	915	0
151	20240305	162800	143285282	915	915	915	915	0
152	20240305	162700	143285282	915	915	915	915	2773
153	20240305	162600	143285282	915	915	915	915	0
154	20240305	162500	143285282	915	915	915	915	0
155	20240305	162400	143285282	915	915	915	915	0
156	20240305	162300	143285282	915	915	915	915	0
157	20240305	162200	143285282	915	915	915	915	0
158	20240305	162100	143285282	915	915	915	915	0
159	20240305	162000	143285282	915	915	915	915	0
160	20240305	161900	143285282	915	915	915	915	0
161	20240305	161800	143285282	915	915	915	915	0
162	20240305	161700	143285282	915	915	915	915	0
163	20240305	161600	143285282	915	915	915	915	0
164	20240305	161500	143285282	915	915	915	915	0
165	20240305	161400	143285282	915	915	915	915	0
166	20240305	161300	143285282	915	915	915	915	0
167	20240305	161200	143285282	915	915	915	915	0
168	20240305	161100	143285282	915	915	915	915	0
169	20240305	161000	143285282	915	915	915	915	0
170	20240305	160900	143285282	915	915	915	915	0
171	20240305	160800	143285282	915	915	915	915	0
172	20240305	160700	143285282	915	915	915	915	0
173	20240305	160600	143285282	915	915	915	915	0
174	20240305	160500	143285282	915	915	915	915	0
175	20240305	160400	143285282	915	915	915	915	0
176	20240305	160300	143285282	915	915	915	915	0
177	20240305	160200	143285282	915	915	915	915	0
178	20240305	160100	143285282	915	915	915	915	0
179	20240305	160000	143285282	915	915	915	915	0
180	20240305	155900	143285282	915	915	915	915	0
181	20240305	155800	143285282	915	915	915	915	0
182	20240305	155700	143285282	915	915	915	915	2773
183	20240305	155600	143285282	915	915	915	915	0
184	20240305	155500	143285282	915	915	915	915	0
185	20240305	155400	143285282	915	915	915	915	0
186	20240305	155300	143285282	915	915	915	915	0
187	20240305	155200	143285282	915	915	915	915	0
188	20240305	155100	143285282	915	915	915	915	0
189	20240305	155000	143285282	915	915	915	915	0
190	20240305	154900	143285282	915	915	915	915	0
191	20240305	154800	143285282	915	915	915	915	0
192	20240305	154700	143285282	915	915	915	915	0
193	20240305	154600	143285282	915	915	915	915	0
194	20240305	154500	143285282	915	915	915	915	0
195	20240305	154400	143285282	915	915	915	915	0
196	20240305	154300	143285282	915	915	915	915	0
197	20240305	154200	143285282	915	915	915	915	0
198	20240305	154100	143285282	915	915	915	915	0
199	20240305	154000	143285282	915	915	915	915	0
200	20240305	153900	143285282	915	915	915	915	0
201	20240305	153800	143285282	915	915	915	915	0
202	20240305	153700	143285282	915	915	915	915	0
203	20240305	153600	143285282	915	915	915	915	0
204	20240305	153500	143285282	915	915	915	915	0
205	20240305	153400	143285282	915	915	915	915	0
206	20240305	153300	143285282	915	915	915	915	0
207	20240305	153200	143285282	915	915	915	915	0
208	20240305	153100	143285282	915	915	915	915	0
209	20240305	153000	143285282	915	915	915	915	2773
210	20240305	152900	140747987	921	921	921	921	0
211	20240305	152800	140747987	921	921	921	921	0
212	20240305	152700	140747987	921	921	921	921	0
213	20240305	152600	140747987	921	921	921	921	0
214	20240305	152500	140747987	921	921	921	921	0
215	20240305	152400	140747987	921	921	921	921	0
216	20240305	152300	140747987	921	921	921	921	0
217	20240305	152200	140747987	921	921	921	921	0
218	20240305	152100	140747987	921	921	921	921	0
219	20240305	152000	140747987	921	921	921	921	0
220	20240305	151900	140747987	921	921	921	921	112
221	20240305	151800	140644835	921	921	921	921	11
222	20240305	151700	140634704	920	921	921	920	24
223	20240305	151600	140612612	921	921	921	921	11
224	20240305	151500	140602481	920	921	921	920	113
225	20240305	151400	140498509	921	921	921	921	11
226	20240305	151300	140488378	921	921	921	921	112
227	20240305	151200	140385226	921	921	921	921	11
228	20240305	151100	140375095	921	921	921	921	212
229	20240305	151000	140179843	921	921	921	921	11
230	20240305	150900	140169712	921	920	921	915	10196
231	20240305	150800	130825108	921	921	921	921	11
232	20240305	150700	130814977	921	921	921	921	12
233	20240305	150600	130803925	921	921	921	921	11
234	20240305	150500	130793794	922	920	922	920	12
235	20240305	150400	130782750	922	922	922	922	11
236	20240305	150300	130772608	920	922	922	920	352
237	20240305	150200	130448744	922	922	922	922	11
238	20240305	150100	130438602	922	922	922	922	11
239	20240305	150000	130428460	921	922	922	921	583
240	20240305	145900	129891505	922	922	922	922	11
241	20240305	145800	129881363	922	922	922	922	12
242	20240305	145700	129870299	922	922	922	922	11
243	20240305	145600	129860157	922	921	922	921	2441
244	20240305	145500	127611984	921	921	921	921	11
245	20240305	145400	127601853	920	922	922	920	25
246	20240305	145300	127578817	922	922	922	922	1011
247	20240305	145200	126646675	922	922	922	922	22
248	20240305	145100	126626391	922	922	922	922	11
249	20240305	145000	126616249	922	922	922	922	12
250	20240305	144900	126605185	922	922	922	922	11
251	20240305	144800	126595043	921	922	922	921	472
252	20240305	144700	126159861	922	922	922	922	11
253	20240305	144600	126149719	922	922	922	922	12
254	20240305	144500	126138655	923	922	923	922	11
255	20240305	144400	126128511	922	922	922	922	321
256	20240305	144300	125832549	922	922	922	922	12
257	20240305	144200	125821485	922	922	922	922	11
258	20240305	144100	125811343	922	922	922	922	60
259	20240305	144000	125756023	922	922	922	922	11
260	20240305	143900	125745881	922	923	923	922	59
261	20240305	143800	125691471	923	923	923	923	41
262	20240305	143700	125653628	923	923	923	923	12
263	20240305	143600	125642552	923	923	923	923	11
264	20240305	143500	125632399	923	923	923	923	12
265	20240305	143400	125621323	923	923	923	923	11
266	20240305	143300	125611170	923	923	923	923	12
267	20240305	143200	125600094	923	923	923	923	111
268	20240305	143100	125497641	923	923	923	923	12
269	20240305	143000	125486565	923	923	923	923	11
270	20240305	142900	125476412	923	923	923	923	12
271	20240305	142800	125465336	922	922	922	922	75
272	20240305	142700	125396186	922	923	923	922	31
273	20240305	142600	125367593	923	923	923	923	112
274	20240305	142500	125264217	923	923	923	923	11
275	20240305	142400	125254064	923	923	923	923	12
276	20240305	142300	125242988	923	923	923	923	11
277	20240305	142200	125232835	923	923	923	923	12
278	20240305	142100	125221759	923	923	923	923	11
279	20240305	142000	125211606	923	923	923	923	12
280	20240305	141900	125200530	922	922	922	922	11
281	20240305	141800	125190388	923	923	923	923	12
282	20240305	141700	125179312	923	922	923	918	575
283	20240305	141600	124650916	923	923	923	923	12
284	20240305	141500	124639840	923	923	923	923	11
285	20240305	141400	124629687	922	923	923	922	32
286	20240305	141300	124600161	923	923	923	923	11
287	20240305	141200	124590008	924	924	924	924	5372
288	20240305	141100	119626280	925	925	925	925	11
289	20240305	141000	119616105	923	925	925	923	111
290	20240305	140900	119513630	923	923	925	923	1770
291	20240305	140800	117879896	925	920	925	918	20011
292	20240305	140700	99508161	920	925	925	920	1717
293	20240305	140600	97928461	925	925	925	925	11
294	20240305	140500	97918286	917	925	925	917	844
295	20240305	140400	97142104	925	925	925	925	13
296	20240305	140300	97130079	925	925	925	925	12
297	20240305	140200	97118979	925	925	925	925	11
298	20240305	140100	97108804	925	925	925	925	12
299	20240305	140000	97097704	924	925	925	924	119
300	20240305	135900	96987737	925	925	925	925	12
301	20240305	135800	96976637	925	924	925	924	74
302	20240305	135700	96908218	925	925	925	925	12
303	20240305	135600	96897118	925	925	925	925	11
304	20240305	135500	96886943	925	925	925	924	360
305	20240305	135400	96554281	925	925	925	925	11
306	20240305	135300	96544106	925	925	925	925	11
307	20240305	135200	96533931	925	925	925	925	62
308	20240305	135100	96476581	925	925	925	925	11
309	20240305	135000	96466406	925	925	925	925	17
310	20240305	134900	96450681	924	924	925	924	1638
311	20240305	134800	94937158	924	924	924	924	12
312	20240305	134700	94926070	924	924	924	924	120
313	20240305	134600	94815190	924	924	924	924	12
314	20240305	134500	94804102	924	924	924	924	11
315	20240305	134400	94793938	925	925	925	925	12
316	20240305	134300	94782838	925	925	925	925	11
317	20240305	134200	94772663	925	925	925	925	13
318	20240305	134100	94760638	925	925	925	925	11
319	20240305	134000	94750463	925	925	925	925	12
320	20240305	133900	94739363	925	921	925	921	13
321	20240305	133800	94727346	925	925	925	925	12
322	20240305	133700	94716246	925	925	925	925	11
323	20240305	133600	94706071	925	925	925	925	11
324	20240305	133500	94695896	920	925	925	920	68
325	20240305	133400	94633252	925	925	925	925	11
326	20240305	133300	94623077	925	925	925	925	12
327	20240305	133200	94611977	925	925	925	925	11
328	20240305	133100	94601802	925	925	925	925	12
329	20240305	133000	94590702	925	925	925	925	11
330	20240305	132900	94580527	925	925	925	925	12
331	20240305	132800	94569427	925	925	925	925	11
332	20240305	132700	94559252	925	925	925	925	12
333	20240305	132600	94548152	925	925	925	925	11
334	20240305	132500	94537977	925	925	925	925	112
335	20240305	132400	94434377	925	925	925	925	11
336	20240305	132300	94424202	925	925	925	925	12
337	20240305	132200	94413102	925	925	925	925	11
338	20240305	132100	94402927	925	925	925	925	12
339	20240305	132000	94391827	925	925	925	925	11
340	20240305	131900	94381652	925	922	925	920	31
341	20240305	131800	94353073	925	925	925	925	12
342	20240305	131700	94341973	925	925	925	925	11
343	20240305	131600	94331798	925	925	925	925	12
344	20240305	131500	94320698	925	925	925	925	11
345	20240305	131400	94310523	925	925	925	925	12
346	20240305	131300	94299423	925	925	925	925	11
347	20240305	131200	94289248	925	925	925	925	12
348	20240305	131100	94278148	925	925	925	925	11
349	20240305	131000	94267973	925	925	925	925	12
350	20240305	130900	94256873	925	924	925	924	3005
351	20240305	130800	91480242	925	925	925	925	12
352	20240305	130700	91469142	925	925	925	925	11
353	20240305	130600	91458967	925	925	925	925	12
354	20240305	130500	91447867	925	925	925	925	11
355	20240305	130400	91437692	925	925	925	925	12
356	20240305	130300	91426592	925	925	925	925	11
357	20240305	130200	91416417	925	924	925	924	27
358	20240305	130100	91391457	924	925	925	924	36
359	20240305	130000	91358182	925	925	925	925	11
360	20240305	125900	91348007	925	925	925	925	12
361	20240305	125800	91336907	925	925	925	925	11
362	20240305	125700	91326732	924	925	925	924	212
363	20240305	125600	91130832	925	925	925	925	11
364	20240305	125500	91120657	925	925	925	925	12
365	20240305	125400	91109557	925	925	925	925	11
366	20240305	125300	91099382	924	924	924	924	1421
367	20240305	125200	89786378	924	924	924	924	11
368	20240305	125100	89776214	923	923	923	923	684
369	20240305	125000	89144882	923	923	923	923	11
370	20240305	124900	89134729	923	922	923	922	112
371	20240305	124800	89031453	920	923	923	920	303
372	20240305	124700	88752096	922	922	922	922	1233
373	20240305	124600	87615270	922	922	922	922	11
374	20240305	124500	87605128	922	922	922	922	12
375	20240305	124400	87594064	922	922	922	922	11
376	20240305	124300	87583922	922	922	922	922	11
377	20240305	124200	87573780	922	922	922	922	12
378	20240305	124100	87562716	922	922	922	922	11
379	20240305	124000	87552574	922	922	922	922	12
380	20240305	123900	87541510	922	922	922	922	1011
381	20240305	123800	86609368	922	922	922	922	17
382	20240305	123700	86593694	922	922	922	917	220
383	20240305	123600	86390899	917	922	922	917	72
384	20240305	123500	86324815	917	922	922	917	2515
385	20240305	123400	84015706	922	922	922	922	12
386	20240305	123300	84004642	922	922	922	922	19
387	20240305	123200	83987124	923	923	923	923	12
388	20240305	123100	83976048	922	923	923	922	13
389	20240305	123000	83964051	923	923	923	923	12
390	20240305	122900	83952975	923	923	923	923	11
391	20240305	122800	83942822	923	923	923	923	12
392	20240305	122700	83931746	923	923	923	923	11
393	20240305	122600	83921593	923	923	923	923	61
394	20240305	122500	83865290	923	923	923	923	12
395	20240305	122400	83854214	923	923	923	923	11
396	20240305	122300	83844061	923	923	923	923	12
397	20240305	122200	83832985	923	924	924	923	128
398	20240305	122100	83714830	924	924	924	924	12
399	20240305	122000	83703742	924	924	924	924	11
400	20240305	121900	83693578	924	924	924	924	12
401	20240305	121800	83682490	924	924	924	924	11
402	20240305	121700	83672326	924	924	924	924	12
403	20240305	121600	83661238	924	924	924	924	11
404	20240305	121500	83651074	924	924	924	924	12
405	20240305	121400	83639986	924	924	924	924	11
406	20240305	121300	83629822	924	924	924	924	122
407	20240305	121200	83517094	924	924	924	924	11
408	20240305	121100	83506930	924	924	924	924	12
409	20240305	121000	83495842	924	924	924	924	11
410	20240305	120900	83485678	924	924	924	924	166
411	20240305	120800	83332294	924	924	924	924	32
412	20240305	120700	83302726	924	924	924	924	11
413	20240305	120600	83292562	924	924	924	924	12
414	20240305	120500	83281474	924	925	925	924	26
415	20240305	120400	83257439	925	925	925	925	13
416	20240305	120300	83245414	925	924	925	924	11
417	20240305	120200	83235243	923	923	923	923	1505
418	20240305	120100	81846128	921	923	923	921	153
419	20240305	120000	81705086	923	923	923	923	123
420	20240305	115900	81591557	923	923	923	923	11
421	20240305	115800	81581404	923	922	923	922	19
422	20240305	115700	81563874	923	923	923	923	11
423	20240305	115600	81553721	923	923	923	923	12
424	20240305	115500	81542645	923	923	923	923	11
425	20240305	115400	81532492	923	923	923	923	70
426	20240305	115300	81467882	924	924	924	924	11
427	20240305	115200	81457718	924	924	924	924	11
428	20240305	115100	81447554	924	924	924	924	544
429	20240305	115000	80944898	924	923	924	923	32
430	20240305	114900	80915351	924	924	924	924	40
431	20240305	114800	80878391	925	925	925	925	11
432	20240305	114700	80868216	925	925	925	925	12
433	20240305	114600	80857116	925	925	925	925	11
434	20240305	114500	80846941	925	925	925	925	87
435	20240305	114400	80766466	925	925	925	925	11
436	20240305	114300	80756291	925	925	925	925	12
437	20240305	114200	80745191	925	925	925	925	11
438	20240305	114100	80735016	925	925	925	925	12
439	20240305	114000	80723916	925	925	925	925	11
440	20240305	113900	80713741	925	925	925	925	12
441	20240305	113800	80702641	925	925	925	925	11
442	20240305	113700	80692466	925	925	925	925	12
443	20240305	113600	80681366	925	925	925	925	11
444	20240305	113500	80671191	925	924	925	924	13
445	20240305	113400	80659168	924	924	924	924	12
446	20240305	113300	80648080	924	924	924	924	11
447	20240305	113200	80637916	924	924	924	924	12
448	20240305	113100	80626828	924	924	924	924	11
449	20240305	113000	80616664	924	924	924	924	22
450	20240305	112900	80596336	924	924	924	924	21
451	20240305	112800	80576932	924	924	924	924	12
452	20240305	112700	80565844	924	924	924	924	11
453	20240305	112600	80555680	924	924	924	924	22
454	20240305	112500	80535352	924	924	924	924	201
455	20240305	112400	80349628	924	924	924	924	12
456	20240305	112300	80338540	924	924	924	924	11
457	20240305	112200	80328376	924	924	924	924	12
458	20240305	112100	80317288	924	924	924	924	111
459	20240305	112000	80214724	924	924	924	924	12
460	20240305	111900	80203636	924	924	924	924	11
461	20240305	111800	80193472	924	924	924	924	11
462	20240305	111700	80183308	924	924	924	924	12
463	20240305	111600	80172220	924	924	924	924	21
464	20240305	111500	80152816	924	924	924	924	12
465	20240305	111400	80141728	924	924	924	924	11
466	20240305	111300	80131564	924	924	924	924	12
467	20240305	111200	80120476	924	924	924	924	11
468	20240305	111100	80110312	924	923	924	923	12
469	20240305	111000	80099230	923	923	923	923	11
470	20240305	110900	80089077	923	923	923	923	12
471	20240305	110800	80078001	924	924	924	924	108
472	20240305	110700	79978209	924	924	924	924	62
473	20240305	110600	79920921	924	924	924	924	12
474	20240305	110500	79909833	924	924	924	924	12
475	20240305	110400	79898745	924	924	924	924	11
476	20240305	110300	79888581	924	924	924	924	12
477	20240305	110200	79877493	924	925	925	924	9181
478	20240305	110100	71394238	925	925	925	925	12
479	20240305	110000	71383138	925	925	925	925	11
480	20240305	105900	71372963	925	925	925	925	11
481	20240305	105800	71362788	925	925	925	925	26
482	20240305	105700	71338738	925	925	925	925	2151
483	20240305	105600	69349063	925	925	925	925	12
484	20240305	105500	69337963	925	925	925	925	28
485	20240305	105400	69312063	925	925	925	925	12
486	20240305	105300	69300963	925	925	925	925	11
487	20240305	105200	69290788	925	925	925	925	12
488	20240305	105100	69279688	925	925	925	925	11
489	20240305	105000	69269513	925	925	925	925	12
490	20240305	104900	69258413	925	925	925	925	205
491	20240305	104800	69068788	925	924	925	924	597
492	20240305	104700	68517147	924	924	924	924	11
493	20240305	104600	68506983	924	924	924	924	12
494	20240305	104500	68495895	924	924	924	924	11
495	20240305	104400	68485731	924	924	924	924	12
496	20240305	104300	68474643	924	924	924	924	11
497	20240305	104200	68464479	924	924	924	923	51
498	20240305	104100	68417375	923	922	923	922	2721
499	20240305	104000	65905904	922	917	922	917	111
500	20240305	103900	65804062	922	917	922	917	2516
501	20240305	103800	63496830	917	917	917	917	211
502	20240305	103700	63303343	917	917	917	917	8437
503	20240305	103600	55566614	917	917	917	917	3640
504	20240305	103500	52228734	917	917	917	917	12
505	20240305	103400	52217730	917	917	917	917	1011
506	20240305	103300	51290643	916	916	916	916	3410
507	20240305	103200	48167083	916	917	917	916	19
508	20240305	103100	48149668	916	917	917	916	20
509	20240305	103000	48131336	916	916	916	916	2832
510	20240305	102900	45537224	916	916	917	915	3823
511	20240305	102800	42033344	916	918	919	916	7268
512	20240305	102700	35367245	918	919	919	918	530
513	20240305	102600	34880693	919	919	919	919	64
514	20240305	102500	34821877	919	919	919	918	235
515	20240305	102400	34605966	918	919	919	918	304
516	20240305	102300	34326862	919	918	919	918	161
517	20240305	102200	34179053	919	921	921	919	3291
518	20240305	102100	31154600	919	921	921	919	867
519	20240305	102000	30357435	921	921	921	921	12
520	20240305	101900	30346383	921	921	921	921	11
521	20240305	101800	30336252	921	921	921	920	1117
522	20240305	101700	29307500	920	921	921	920	61
523	20240305	101600	29251369	921	921	921	921	27
524	20240305	101500	29226502	920	920	921	920	495
525	20240305	101400	28771091	921	922	922	921	22
526	20240305	101300	28750817	922	922	922	922	11
527	20240305	101200	28740675	920	922	922	920	63
528	20240305	101100	28682651	922	922	922	922	11
529	20240305	101000	28672509	922	922	922	922	12
530	20240305	100900	28661445	919	922	922	919	15
531	20240305	100800	28647620	923	923	923	923	11
532	20240305	100700	28637467	923	920	923	920	229
533	20240305	100600	28426751	920	920	920	920	11
534	20240305	100500	28416631	919	920	920	919	568
535	20240305	100400	27894153	923	923	923	923	11
536	20240305	100300	27884000	923	923	923	923	12
537	20240305	100200	27872924	923	923	923	923	28
538	20240305	100100	27847080	923	923	923	923	17
539	20240305	100000	27831389	923	923	923	923	15
540	20240305	095900	27817544	923	923	923	923	916
541	20240305	095800	26972076	923	923	923	923	11
542	20240305	095700	26961923	921	921	921	921	200
543	20240305	095600	26777723	921	921	923	921	14
544	20240305	095500	26764807	920	923	923	920	242
545	20240305	095400	26541721	923	923	923	923	11
546	20240305	095300	26531568	923	922	923	922	12
547	20240305	095200	26520493	923	923	923	923	11
548	20240305	095100	26510340	923	920	923	919	1011
549	20240305	095000	25581137	923	923	923	923	12
550	20240305	094900	25570061	919	922	923	919	1729
551	20240305	094800	23980606	924	924	924	924	12
552	20240305	094700	23969518	924	924	924	924	11
553	20240305	094600	23959354	924	921	924	921	512
554	20240305	094500	23486269	920	922	922	920	438
555	20240305	094400	23083287	924	924	924	924	12
556	20240305	094300	23072199	925	925	925	925	13
557	20240305	094200	23060174	925	925	925	925	42
558	20240305	094100	23021324	925	922	925	922	89
559	20240305	094000	22939002	925	925	925	925	12
560	20240305	093900	22927902	925	926	926	925	43
561	20240305	093800	22888116	926	926	926	926	26
562	20240305	093700	22864040	926	926	926	926	41
563	20240305	093600	22826074	919	920	926	919	3035
564	20240305	093500	20036532	920	922	927	920	414
565	20240305	093400	19655204	927	922	927	920	1981
566	20240305	093300	17832129	922	922	923	922	13
567	20240305	093200	17820132	923	922	926	922	119
568	20240305	093100	17710251	926	926	926	922	22
569	20240305	093000	17689883	919	919	921	919	614
570	20240305	092900	17124395	919	927	927	919	3586
571	20240305	092800	13824989	923	925	928	923	528
572	20240305	092700	13337277	925	928	928	925	33
573	20240305	092600	13306716	925	928	928	925	123
574	20240305	092500	13192905	925	925	934	925	1344
575	20240305	092400	11946049	926	926	932	925	1059
576	20240305	092300	10965235	925	926	934	925	298
577	20240305	092200	10689434	934	927	934	926	515
578	20240305	092100	10212356	926	927	935	926	684
579	20240305	092000	9578196	929	935	935	928	858
580	20240305	091900	8781894	929	930	935	929	161
581	20240305	091800	8632208	929	929	940	928	13
582	20240305	091700	8620022	928	933	943	928	41
583	20240305	091600	8581800	933	929	933	927	1498
584	20240305	091500	7190108	931	930	933	929	71
585	20240305	091400	7124041	930	931	933	929	1581
586	20240305	091300	5653623	931	937	937	931	753
587	20240305	091200	4951712	937	937	937	937	12
588	20240305	091100	4940468	937	937	937	937	13
589	20240305	091000	4928287	937	937	937	937	12
590	20240305	090900	4917043	933	944	944	933	209
591	20240305	090800	4721925	937	944	944	937	33
592	20240305	090700	4690913	937	933	937	933	55
593	20240305	090600	4639398	935	937	945	935	1979
594	20240305	090500	2783631	946	946	946	940	2141
595	20240305	090400	758425	946	946	946	946	12
596	20240305	090300	747073	947	947	947	947	11
597	20240305	090200	736656	949	949	949	949	16
598	20240305	090100	721472	949	946	949	946	114
599	20240305	090000	613295	946	950	950	945	648