KissMeData/020760/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	190500	110633153	936	936	936	936	2145
3	20240306	190400	110633153	936	936	936	936	0
4	20240306	190300	110633153	936	936	936	936	0
5	20240306	190200	110633153	936	936	936	936	0
6	20240306	190100	110633153	936	936	936	936	0
7	20240306	190000	110633153	936	936	936	936	0
8	20240306	185900	110633153	936	936	936	936	0
9	20240306	185800	110633153	936	936	936	936	0
10	20240306	185700	110633153	936	936	936	936	0
11	20240306	185600	110633153	936	936	936	936	0
12	20240306	185500	110633153	936	936	936	936	0
13	20240306	185400	110633153	936	936	936	936	0
14	20240306	185300	110633153	936	936	936	936	0
15	20240306	185200	110633153	936	936	936	936	0
16	20240306	185100	110633153	936	936	936	936	0
17	20240306	185000	110633153	936	936	936	936	0
18	20240306	184900	110633153	936	936	936	936	0
19	20240306	184800	110633153	936	936	936	936	0
20	20240306	184700	110633153	936	936	936	936	0
21	20240306	184600	110633153	936	936	936	936	0
22	20240306	184500	110633153	936	936	936	936	0
23	20240306	184400	110633153	936	936	936	936	0
24	20240306	184300	110633153	936	936	936	936	0
25	20240306	184200	110633153	936	936	936	936	0
26	20240306	184100	110633153	936	936	936	936	0
27	20240306	184000	110633153	936	936	936	936	0
28	20240306	183900	110633153	936	936	936	936	0
29	20240306	183800	110633153	936	936	936	936	0
30	20240306	183700	110633153	936	936	936	936	0
31	20240306	183600	110633153	936	936	936	936	0
32	20240306	183500	110633153	936	936	936	936	2145
33	20240306	183400	110633153	936	936	936	936	0
34	20240306	183300	110633153	936	936	936	936	0
35	20240306	183200	110633153	936	936	936	936	0
36	20240306	183100	110633153	936	936	936	936	0
37	20240306	183000	110633153	936	936	936	936	0
38	20240306	182900	110633153	936	936	936	936	0
39	20240306	182800	110633153	936	936	936	936	0
40	20240306	182700	110633153	936	936	936	936	0
41	20240306	182600	110633153	936	936	936	936	0
42	20240306	182500	110633153	936	936	936	936	0
43	20240306	182400	110633153	936	936	936	936	0
44	20240306	182300	110633153	936	936	936	936	0
45	20240306	182200	110633153	936	936	936	936	0
46	20240306	182100	110633153	936	936	936	936	0
47	20240306	182000	110633153	936	936	936	936	0
48	20240306	181900	110633153	936	936	936	936	0
49	20240306	181800	110633153	936	936	936	936	0
50	20240306	181700	110633153	936	936	936	936	0
51	20240306	181600	110633153	936	936	936	936	0
52	20240306	181500	110633153	936	936	936	936	0
53	20240306	181400	110633153	936	936	936	936	0
54	20240306	181300	110633153	936	936	936	936	0
55	20240306	181200	110633153	936	936	936	936	0
56	20240306	181100	110633153	936	936	936	936	0
57	20240306	181000	110633153	936	936	936	936	0
58	20240306	180900	110633153	936	936	936	936	0
59	20240306	180800	110633153	936	936	936	936	0
60	20240306	180700	110633153	936	936	936	936	0
61	20240306	180600	110633153	936	936	936	936	0
62	20240306	180500	110633153	936	936	936	936	2145
63	20240306	180400	110633153	936	936	936	936	0
64	20240306	180300	110633153	936	936	936	936	0
65	20240306	180200	110633153	936	936	936	936	0
66	20240306	180100	110633153	936	936	936	936	0
67	20240306	180000	110633153	936	936	936	936	0
68	20240306	175900	110633153	936	936	936	936	0
69	20240306	175800	110633153	936	936	936	936	0
70	20240306	175700	110633153	936	936	936	936	0
71	20240306	175600	110633153	936	936	936	936	0
72	20240306	175500	110633153	936	936	936	936	0
73	20240306	175400	110633153	936	936	936	936	0
74	20240306	175300	110633153	936	936	936	936	0
75	20240306	175200	110633153	936	936	936	936	0
76	20240306	175100	110633153	936	936	936	936	0
77	20240306	175000	110633153	936	936	936	936	0
78	20240306	174900	110633153	936	936	936	936	0
79	20240306	174800	110633153	936	936	936	936	0
80	20240306	174700	110633153	936	936	936	936	0
81	20240306	174600	110633153	936	936	936	936	0
82	20240306	174500	110633153	936	936	936	936	0
83	20240306	174400	110633153	936	936	936	936	0
84	20240306	174300	110633153	936	936	936	936	0
85	20240306	174200	110633153	936	936	936	936	0
86	20240306	174100	110633153	936	936	936	936	0
87	20240306	174000	110633153	936	936	936	936	0
88	20240306	173900	110633153	936	936	936	936	0
89	20240306	173800	110633153	936	936	936	936	0
90	20240306	173700	110633153	936	936	936	936	0
91	20240306	173600	110633153	936	936	936	936	0
92	20240306	173500	110633153	936	936	936	936	2145
93	20240306	173400	110633153	936	936	936	936	0
94	20240306	173300	110633153	936	936	936	936	0
95	20240306	173200	110633153	936	936	936	936	0
96	20240306	173100	110633153	936	936	936	936	0
97	20240306	173000	110633153	936	936	936	936	0
98	20240306	172900	110633153	936	936	936	936	0
99	20240306	172800	110633153	936	936	936	936	0
100	20240306	172700	110633153	936	936	936	936	0
101	20240306	172600	110633153	936	936	936	936	0
102	20240306	172500	110633153	936	936	936	936	0
103	20240306	172400	110633153	936	936	936	936	0
104	20240306	172300	110633153	936	936	936	936	0
105	20240306	172200	110633153	936	936	936	936	0
106	20240306	172100	110633153	936	936	936	936	0
107	20240306	172000	110633153	936	936	936	936	0
108	20240306	171900	110633153	936	936	936	936	0
109	20240306	171800	110633153	936	936	936	936	0
110	20240306	171700	110633153	936	936	936	936	0
111	20240306	171600	110633153	936	936	936	936	0
112	20240306	171500	110633153	936	936	936	936	0
113	20240306	171400	110633153	936	936	936	936	0
114	20240306	171300	110633153	936	936	936	936	0
115	20240306	171200	110633153	936	936	936	936	0
116	20240306	171100	110633153	936	936	936	936	0
117	20240306	171000	110633153	936	936	936	936	0
118	20240306	170900	110633153	936	936	936	936	0
119	20240306	170800	110633153	936	936	936	936	0
120	20240306	170700	110633153	936	936	936	936	0
121	20240306	170600	110633153	936	936	936	936	0
122	20240306	170500	110633153	936	936	936	936	2145
123	20240306	170400	110633153	936	936	936	936	0
124	20240306	170300	110633153	936	936	936	936	0
125	20240306	170200	110633153	936	936	936	936	0
126	20240306	170100	110633153	936	936	936	936	0
127	20240306	170000	110633153	936	936	936	936	0
128	20240306	165900	110633153	936	936	936	936	0
129	20240306	165800	110633153	936	936	936	936	0
130	20240306	165700	110633153	936	936	936	936	0
131	20240306	165600	110633153	936	936	936	936	0
132	20240306	165500	110633153	936	936	936	936	0
133	20240306	165400	110633153	936	936	936	936	0
134	20240306	165300	110633153	936	936	936	936	0
135	20240306	165200	110633153	936	936	936	936	0
136	20240306	165100	110633153	936	936	936	936	0
137	20240306	165000	110633153	936	936	936	936	0
138	20240306	164900	110633153	936	936	936	936	0
139	20240306	164800	110633153	936	936	936	936	0
140	20240306	164700	110633153	936	936	936	936	0
141	20240306	164600	110633153	936	936	936	936	0
142	20240306	164500	110633153	936	936	936	936	0
143	20240306	164400	110633153	936	936	936	936	0
144	20240306	164300	110633153	936	936	936	936	0
145	20240306	164200	110633153	936	936	936	936	0
146	20240306	164100	110633153	936	936	936	936	0
147	20240306	164000	110633153	936	936	936	936	0
148	20240306	163900	110633153	936	936	936	936	0
149	20240306	163800	110633153	936	936	936	936	0
150	20240306	163700	110633153	936	936	936	936	0
151	20240306	163600	110633153	936	936	936	936	0
152	20240306	163500	110633153	936	936	936	936	2145
153	20240306	163400	110633153	936	936	936	936	0
154	20240306	163300	110633153	936	936	936	936	0
155	20240306	163200	110633153	936	936	936	936	0
156	20240306	163100	110633153	936	936	936	936	0
157	20240306	163000	110633153	936	936	936	936	0
158	20240306	162900	110633153	936	936	936	936	0
159	20240306	162800	110633153	936	936	936	936	0
160	20240306	162700	110633153	936	936	936	936	0
161	20240306	162600	110633153	936	936	936	936	0
162	20240306	162500	110633153	936	936	936	936	0
163	20240306	162400	110633153	936	936	936	936	0
164	20240306	162300	110633153	936	936	936	936	0
165	20240306	162200	110633153	936	936	936	936	0
166	20240306	162100	110633153	936	936	936	936	0
167	20240306	162000	110633153	936	936	936	936	0
168	20240306	161900	110633153	936	936	936	936	0
169	20240306	161800	110633153	936	936	936	936	0
170	20240306	161700	110633153	936	936	936	936	0
171	20240306	161600	110633153	936	936	936	936	0
172	20240306	161500	110633153	936	936	936	936	0
173	20240306	161400	110633153	936	936	936	936	0
174	20240306	161300	110633153	936	936	936	936	0
175	20240306	161200	110633153	936	936	936	936	0
176	20240306	161100	110633153	936	936	936	936	0
177	20240306	161000	110633153	936	936	936	936	0
178	20240306	160900	110633153	936	936	936	936	0
179	20240306	160800	110633153	936	936	936	936	0
180	20240306	160700	110633153	936	936	936	936	0
181	20240306	160600	110633153	936	936	936	936	0
182	20240306	160500	110633153	936	936	936	936	2145
183	20240306	160400	110633153	936	936	936	936	0
184	20240306	160300	110633153	936	936	936	936	0
185	20240306	160200	110633153	936	936	936	936	0
186	20240306	160100	110633153	936	936	936	936	0
187	20240306	160000	110633153	936	936	936	936	0
188	20240306	155900	110633153	936	936	936	936	0
189	20240306	155800	110633153	936	936	936	936	0
190	20240306	155700	110633153	936	936	936	936	0
191	20240306	155600	110633153	936	936	936	936	0
192	20240306	155500	110633153	936	936	936	936	0
193	20240306	155400	110633153	936	936	936	936	0
194	20240306	155300	110633153	936	936	936	936	0
195	20240306	155200	110633153	936	936	936	936	0
196	20240306	155100	110633153	936	936	936	936	0
197	20240306	155000	110633153	936	936	936	936	0
198	20240306	154900	110633153	936	936	936	936	0
199	20240306	154800	110633153	936	936	936	936	0
200	20240306	154700	110633153	936	936	936	936	0
201	20240306	154600	110633153	936	936	936	936	0
202	20240306	154500	110633153	936	936	936	936	0
203	20240306	154400	110633153	936	936	936	936	0
204	20240306	154300	110633153	936	936	936	936	0
205	20240306	154200	110633153	936	936	936	936	0
206	20240306	154100	110633153	936	936	936	936	0
207	20240306	154000	110633153	936	936	936	936	0
208	20240306	153900	110633153	936	936	936	936	0
209	20240306	153800	110633153	936	936	936	936	0
210	20240306	153700	110633153	936	936	936	936	0
211	20240306	153600	110633153	936	936	936	936	0
212	20240306	153500	110633153	936	936	936	936	2145
213	20240306	153400	110633153	936	936	936	936	0
214	20240306	153300	110633153	936	936	936	936	0
215	20240306	153200	110633153	936	936	936	936	0
216	20240306	153100	110633153	936	936	936	936	0
217	20240306	153000	110633153	936	936	936	936	2145
218	20240306	152900	108625433	933	933	933	933	0
219	20240306	152800	108625433	933	933	933	933	0
220	20240306	152700	108625433	933	933	933	933	0
221	20240306	152600	108625433	933	933	933	933	0
222	20240306	152500	108625433	933	933	933	933	0
223	20240306	152400	108625433	933	933	933	933	0
224	20240306	152300	108625433	933	933	933	933	0
225	20240306	152200	108625433	933	933	933	933	0
226	20240306	152100	108625433	933	933	933	933	0
227	20240306	152000	108625433	933	933	933	933	0
228	20240306	151900	108625433	933	933	933	933	37
229	20240306	151800	108590912	933	933	933	933	0
230	20240306	151700	108590912	933	933	933	933	7
231	20240306	151600	108584381	932	931	932	931	45
232	20240306	151500	108542442	931	931	931	931	43
233	20240306	151400	108502409	930	930	930	930	526
234	20240306	151300	108013229	930	936	936	930	1075
235	20240306	151200	107013473	930	931	931	930	789
236	20240306	151100	106279692	929	929	929	929	0
237	20240306	151000	106279692	929	929	929	929	0
238	20240306	150900	106279692	929	929	929	929	0
239	20240306	150800	106279692	929	929	929	929	0
240	20240306	150700	106279692	929	930	930	929	2297
241	20240306	150600	104145228	931	931	931	931	7
242	20240306	150500	104138711	931	931	931	931	15
243	20240306	150400	104124746	931	931	931	931	189
244	20240306	150300	103948787	931	931	931	931	200
245	20240306	150200	103762587	936	936	936	936	9
246	20240306	150100	103754163	931	931	931	931	0
247	20240306	150000	103754163	931	931	931	931	445
248	20240306	145900	103339868	931	931	931	931	50
249	20240306	145800	103293318	931	931	931	931	0
250	20240306	145700	103293318	931	931	931	931	1
251	20240306	145600	103292387	932	932	932	932	1
252	20240306	145500	103291455	932	932	932	932	54
253	20240306	145400	103241127	932	932	932	932	0
254	20240306	145300	103241127	932	932	932	932	50
255	20240306	145200	103194527	932	931	932	930	1049
256	20240306	145100	102217858	930	930	930	930	0
257	20240306	145000	102217858	930	930	930	930	0
258	20240306	144900	102217858	930	932	932	930	5264
259	20240306	144800	97319982	932	934	934	932	2068
260	20240306	144700	95392502	936	936	936	936	400
261	20240306	144600	95018102	933	933	933	933	0
262	20240306	144500	95018102	933	933	933	933	0
263	20240306	144400	95018102	933	933	933	933	50
264	20240306	144300	94971452	932	932	932	932	0
265	20240306	144200	94971452	932	932	932	932	0
266	20240306	144100	94971452	932	932	932	932	1
267	20240306	144000	94970520	936	936	936	936	0
268	20240306	143900	94970520	936	936	936	936	893
269	20240306	143800	94134672	936	936	936	936	251
270	20240306	143700	93899736	936	936	936	936	0
271	20240306	143600	93899736	936	936	936	936	62
272	20240306	143500	93841704	936	936	936	936	9
273	20240306	143400	93833280	936	935	936	932	4096
274	20240306	143300	90015352	936	936	936	936	490
275	20240306	143200	89556712	936	936	936	936	11
276	20240306	143100	89546416	936	936	936	936	0
277	20240306	143000	89546416	936	936	936	936	0
278	20240306	142900	89546416	936	936	936	936	0
279	20240306	142800	89546416	936	936	936	936	0
280	20240306	142700	89546416	936	936	936	936	0
281	20240306	142600	89546416	936	936	936	936	0
282	20240306	142500	89546416	936	936	936	936	0
283	20240306	142400	89546416	936	936	936	936	0
284	20240306	142300	89546416	936	936	936	936	0
285	20240306	142200	89546416	936	936	936	936	0
286	20240306	142100	89546416	936	936	936	936	0
287	20240306	142000	89546416	936	936	936	936	0
288	20240306	141900	89546416	936	936	936	936	225
289	20240306	141800	89335816	936	936	936	936	1
290	20240306	141700	89334880	936	936	936	936	0
291	20240306	141600	89334880	936	936	936	936	0
292	20240306	141500	89334880	936	936	936	936	0
293	20240306	141400	89334880	936	936	936	936	0
294	20240306	141300	89334880	936	936	936	936	0
295	20240306	141200	89334880	936	936	936	936	1
296	20240306	141100	89333944	936	936	936	936	0
297	20240306	141000	89333944	936	936	936	936	300
298	20240306	140900	89053144	935	935	935	935	8
299	20240306	140800	89045664	935	935	935	935	2
300	20240306	140700	89043794	930	935	935	930	1366
301	20240306	140600	87770389	935	935	935	935	0
302	20240306	140500	87770389	935	935	935	935	8
303	20240306	140400	87762909	935	935	935	935	5
304	20240306	140300	87758234	936	936	936	936	17
305	20240306	140200	87742322	936	935	936	935	31
306	20240306	140100	87713317	936	935	936	935	12
307	20240306	140000	87702096	935	935	935	935	11
308	20240306	135900	87691811	936	936	936	936	535
309	20240306	135800	87191051	933	933	933	933	0
310	20240306	135700	87191051	933	933	933	933	33
311	20240306	135600	87160262	930	930	930	930	0
312	20240306	135500	87160262	930	930	930	930	0
313	20240306	135400	87160262	930	932	933	930	7610
314	20240306	135300	80082501	933	933	933	933	0
315	20240306	135200	80082501	933	933	933	933	0
316	20240306	135100	80082501	933	933	933	933	1
317	20240306	135000	80081568	933	933	933	933	20
318	20240306	134900	80062908	933	930	933	930	296
319	20240306	134800	79787568	930	930	930	930	0
320	20240306	134700	79787568	930	930	930	930	0
321	20240306	134600	79787568	930	930	930	930	38
322	20240306	134500	79752228	930	931	931	930	7219
323	20240306	134400	73038508	931	931	931	931	1133
324	20240306	134300	71983685	932	932	932	932	2269
325	20240306	134200	69868977	930	930	930	930	0
326	20240306	134100	69868977	930	930	930	930	0
327	20240306	134000	69868977	930	930	932	930	190
328	20240306	133900	69691966	930	930	930	930	39
329	20240306	133800	69655696	930	931	931	930	1075
330	20240306	133700	68654872	932	932	932	932	0
331	20240306	133600	68654872	932	932	932	932	12
332	20240306	133500	68643688	931	931	931	931	0
333	20240306	133400	68643688	931	931	931	931	3
334	20240306	133300	68640895	931	931	931	931	40
335	20240306	133200	68603655	932	932	932	932	57
336	20240306	133100	68550531	933	932	933	932	1054
337	20240306	133000	67568150	933	933	933	933	50
338	20240306	132900	67521500	933	933	933	933	0
339	20240306	132800	67521500	933	935	935	933	15
340	20240306	132700	67507495	930	931	931	930	2006
341	20240306	132600	65640091	931	934	934	931	2000
342	20240306	132500	63776872	937	937	937	937	0
343	20240306	132400	63776872	937	937	937	937	0
344	20240306	132300	63776872	937	937	937	937	0
345	20240306	132200	63776872	937	937	937	937	0
346	20240306	132100	63776872	937	937	937	937	0
347	20240306	132000	63776872	937	937	937	937	0
348	20240306	131900	63776872	937	937	937	937	0
349	20240306	131800	63776872	937	937	937	937	0
350	20240306	131700	63776872	937	937	937	937	0
351	20240306	131600	63776872	937	937	937	937	32
352	20240306	131500	63746888	937	937	937	937	12
353	20240306	131400	63735644	932	932	932	932	354
354	20240306	131300	63405716	933	933	933	933	581
355	20240306	131200	62863643	934	934	934	934	0
356	20240306	131100	62863643	934	934	934	934	0
357	20240306	131000	62863643	934	934	934	934	0
358	20240306	130900	62863643	934	934	934	934	0
359	20240306	130800	62863643	934	935	938	934	364
360	20240306	130700	62523582	936	938	938	936	61
361	20240306	130600	62466386	938	938	938	938	50
362	20240306	130500	62419486	938	936	938	936	507
363	20240306	130400	61944272	935	935	935	935	508
364	20240306	130300	61469292	935	935	935	935	600
365	20240306	130200	60908292	936	936	936	936	1
366	20240306	130100	60907356	936	936	936	936	3
367	20240306	130000	60904548	936	936	936	936	3
368	20240306	125900	60901740	937	937	937	937	5
369	20240306	125800	60897055	937	937	937	937	10
370	20240306	125700	60887685	937	937	937	937	1
371	20240306	125600	60886748	938	938	938	938	10
372	20240306	125500	60877368	938	938	938	938	10
373	20240306	125400	60867988	938	938	938	938	1
374	20240306	125300	60867050	938	938	938	932	8183
375	20240306	125200	53229607	938	938	938	938	9
376	20240306	125100	53221165	938	938	938	938	304
377	20240306	125000	52936013	938	938	938	938	34
378	20240306	124900	52904121	938	938	938	938	100
379	20240306	124800	52810321	938	938	938	938	1
380	20240306	124700	52809383	938	937	938	937	611
381	20240306	124600	52236866	938	937	938	937	253
382	20240306	124500	51999753	938	938	938	938	1
383	20240306	124400	51998815	938	938	938	938	85
384	20240306	124300	51919085	938	938	938	938	328
385	20240306	124200	51611421	938	938	938	938	991
386	20240306	124100	50681863	938	938	938	938	117
387	20240306	124000	50572117	938	938	938	938	192
388	20240306	123900	50392021	938	938	938	938	114
389	20240306	123800	50285089	938	938	938	938	252
390	20240306	123700	50048713	938	938	938	938	50
391	20240306	123600	50001813	938	940	940	938	1380
392	20240306	123500	48707218	948	948	948	948	1
393	20240306	123400	48706270	948	948	948	948	51
394	20240306	123300	48657922	948	948	948	948	0
395	20240306	123200	48657922	948	948	948	948	0
396	20240306	123100	48657922	948	947	948	947	30
397	20240306	123000	48629491	948	948	948	948	0
398	20240306	122900	48629491	948	948	948	948	0
399	20240306	122800	48629491	948	939	948	939	1783
400	20240306	122700	46944178	935	939	939	935	1000
401	20240306	122600	46009013	947	944	947	944	920
402	20240306	122500	45139771	939	940	940	939	155
403	20240306	122400	44994173	938	938	938	938	0
404	20240306	122300	44994173	938	940	940	934	2937
405	20240306	122200	42244513	940	940	940	940	1500
406	20240306	122100	40834513	940	944	944	940	5000
407	20240306	122000	36129396	945	945	945	945	805
408	20240306	121900	35368671	946	946	946	946	2
409	20240306	121800	35366779	947	947	947	947	0
410	20240306	121700	35366779	947	947	947	947	0
411	20240306	121600	35366779	947	947	947	947	0
412	20240306	121500	35366779	947	947	947	947	1
413	20240306	121400	35365832	947	947	947	947	0
414	20240306	121300	35365832	947	947	947	947	0
415	20240306	121200	35365832	947	947	947	947	1
416	20240306	121100	35364885	945	945	945	945	344
417	20240306	121000	35039805	947	947	947	947	0
418	20240306	120900	35039805	947	947	947	947	465
419	20240306	120800	34599450	946	946	946	946	2
420	20240306	120700	34597558	946	947	947	946	774
421	20240306	120600	33865310	947	947	947	947	7
422	20240306	120500	33858681	948	948	948	948	1
423	20240306	120400	33857733	947	947	947	947	110
424	20240306	120300	33753563	947	948	948	947	8
425	20240306	120200	33745986	948	948	948	948	0
426	20240306	120100	33745986	948	948	948	948	327
427	20240306	120000	33435990	949	949	949	949	0
428	20240306	115900	33435990	949	949	949	949	0
429	20240306	115800	33435990	949	949	949	949	1
430	20240306	115700	33435041	948	948	948	948	1
431	20240306	115600	33434093	948	948	948	948	0
432	20240306	115500	33434093	948	948	948	948	0
433	20240306	115400	33434093	948	948	948	948	1
434	20240306	115300	33433145	949	949	949	949	3
435	20240306	115200	33430298	948	948	948	948	0
436	20240306	115100	33430298	948	948	948	948	2
437	20240306	115000	33428402	949	949	949	949	0
438	20240306	114900	33428402	949	949	949	949	1
439	20240306	114800	33427453	948	948	948	948	8
440	20240306	114700	33419869	948	948	948	948	8
441	20240306	114600	33412285	948	948	948	948	8
442	20240306	114500	33404701	948	949	949	948	113
443	20240306	114400	33297575	949	949	949	949	0
444	20240306	114300	33297575	949	950	950	949	707
445	20240306	114200	32626625	950	950	950	950	0
446	20240306	114100	32626625	950	950	950	950	0
447	20240306	114000	32626625	950	950	950	950	0
448	20240306	113900	32626625	950	950	950	950	221
449	20240306	113800	32416675	950	950	950	950	0
450	20240306	113700	32416675	950	950	950	950	0
451	20240306	113600	32416675	950	950	950	950	0
452	20240306	113500	32416675	950	950	950	950	0
453	20240306	113400	32416675	950	950	950	950	2
454	20240306	113300	32414775	954	954	954	954	2
455	20240306	113200	32412867	954	950	954	950	786
456	20240306	113100	31665423	954	954	954	954	2
457	20240306	113000	31663515	949	949	949	949	0
458	20240306	112900	31663515	949	949	949	949	500
459	20240306	112800	31189015	949	949	949	949	0
460	20240306	112700	31189015	949	949	949	949	0
461	20240306	112600	31189015	949	949	949	949	1
462	20240306	112500	31188066	955	955	955	955	1
463	20240306	112400	31187111	955	955	955	955	1
464	20240306	112300	31186156	949	949	949	949	2
465	20240306	112200	31184258	955	950	955	950	1273
466	20240306	112100	29971313	949	949	949	949	1000
467	20240306	112000	29022313	950	950	950	950	46
468	20240306	111900	28978613	955	955	955	955	29
469	20240306	111800	28950918	955	955	955	955	0
470	20240306	111700	28950918	955	955	955	955	0
471	20240306	111600	28950918	955	955	955	955	1
472	20240306	111500	28949963	955	955	955	955	0
473	20240306	111400	28949963	955	955	955	955	0
474	20240306	111300	28949963	955	955	955	955	6
475	20240306	111200	28944233	955	955	955	955	2
476	20240306	111100	28942323	955	955	955	955	0
477	20240306	111000	28942323	955	955	955	955	101
478	20240306	110900	28845868	955	955	955	955	0
479	20240306	110800	28845868	955	955	955	955	4500
480	20240306	110700	24548368	955	955	955	955	0
481	20240306	110600	24548368	955	955	955	955	0
482	20240306	110500	24548368	955	955	955	955	1
483	20240306	110400	24547413	955	955	955	955	0
484	20240306	110300	24547413	955	955	955	955	0
485	20240306	110200	24547413	955	955	955	955	0
486	20240306	110100	24547413	955	955	955	955	1
487	20240306	110000	24546458	949	949	949	949	0
488	20240306	105900	24546458	949	949	949	949	0
489	20240306	105800	24546458	949	949	949	949	0
490	20240306	105700	24546458	949	949	949	949	0
491	20240306	105600	24546458	949	949	949	949	133
492	20240306	105500	24420241	949	955	955	949	1028
493	20240306	105400	23443629	956	956	956	955	528
494	20240306	105300	22938869	956	956	956	956	200
495	20240306	105200	22747669	956	956	956	956	0
496	20240306	105100	22747669	956	956	956	956	0
497	20240306	105000	22747669	956	956	956	956	0
498	20240306	104900	22747669	956	956	956	956	0
499	20240306	104800	22747669	956	956	956	956	20
500	20240306	104700	22728549	956	956	956	956	1
501	20240306	104600	22727593	956	956	956	956	0
502	20240306	104500	22727593	956	956	956	956	0
503	20240306	104400	22727593	956	956	956	956	1000
504	20240306	104300	21771593	956	956	956	956	0
505	20240306	104200	21771593	956	956	956	956	0
506	20240306	104100	21771593	956	956	956	956	1
507	20240306	104000	21770637	956	956	956	956	0
508	20240306	103900	21770637	956	956	956	956	181
509	20240306	103800	21597601	956	956	956	956	0
510	20240306	103700	21597601	956	956	956	956	2
511	20240306	103600	21595689	956	956	956	956	1
512	20240306	103500	21594733	956	956	956	956	1001
513	20240306	103400	20637777	956	956	956	956	0
514	20240306	103300	20637777	956	956	956	956	0
515	20240306	103200	20637777	956	956	956	956	1
516	20240306	103100	20636821	950	956	956	950	120
517	20240306	103000	20522221	956	954	956	954	367
518	20240306	102900	20172057	954	955	955	954	1094
519	20240306	102800	19127399	955	955	955	955	8
520	20240306	102700	19119759	955	955	955	955	8
521	20240306	102600	19112119	955	959	959	955	697
522	20240306	102500	18444762	960	960	960	960	1
523	20240306	102400	18443802	959	959	959	959	0
524	20240306	102300	18443802	959	959	959	959	2
525	20240306	102200	18441884	959	960	960	959	1508
526	20240306	102100	16994212	959	959	959	959	7
527	20240306	102000	16987499	959	959	959	959	0
528	20240306	101900	16987499	959	959	959	959	0
529	20240306	101800	16987499	959	959	959	959	0
530	20240306	101700	16987499	959	960	960	959	2
531	20240306	101600	16985580	959	959	959	959	0
532	20240306	101500	16985580	959	959	959	959	1
533	20240306	101400	16984621	960	960	960	960	0
534	20240306	101300	16984621	960	960	960	960	0
535	20240306	101200	16984621	960	960	960	960	0
536	20240306	101100	16984621	960	960	960	960	2
537	20240306	101000	16982701	958	958	958	958	0
538	20240306	100900	16982701	958	958	958	958	0
539	20240306	100800	16982701	958	958	958	958	0
540	20240306	100700	16982701	958	958	958	958	0
541	20240306	100600	16982701	958	958	958	958	0
542	20240306	100500	16982701	958	960	960	958	481
543	20240306	100400	16520961	960	960	960	960	0
544	20240306	100300	16520961	960	960	960	960	0
545	20240306	100200	16520961	960	960	960	960	0
546	20240306	100100	16520961	960	960	960	960	0
547	20240306	100000	16520961	960	960	960	960	3
548	20240306	095900	16518081	960	960	960	960	1
549	20240306	095800	16517121	963	963	963	963	0
550	20240306	095700	16517121	963	963	963	963	0
551	20240306	095600	16517121	963	963	963	963	0
552	20240306	095500	16517121	963	963	963	963	0
553	20240306	095400	16517121	963	963	963	963	200
554	20240306	095300	16324521	963	963	963	963	300
555	20240306	095200	16035621	963	963	963	963	3000
556	20240306	095100	13146621	963	963	963	963	0
557	20240306	095000	13146621	963	963	963	963	0
558	20240306	094900	13146621	963	963	963	963	0
559	20240306	094800	13146621	963	963	963	963	0
560	20240306	094700	13146621	963	963	963	963	0
561	20240306	094600	13146621	963	963	963	963	10
562	20240306	094500	13136991	963	963	963	963	0
563	20240306	094400	13136991	963	963	963	963	0
564	20240306	094300	13136991	963	963	963	963	0
565	20240306	094200	13136991	963	963	963	963	0
566	20240306	094100	13136991	963	963	963	963	0
567	20240306	094000	13136991	963	963	963	963	0
568	20240306	093900	13136991	963	963	963	963	0
569	20240306	093800	13136991	963	963	963	963	0
570	20240306	093700	13136991	963	963	963	963	0
571	20240306	093600	13136991	963	963	963	963	33
572	20240306	093500	13105212	963	963	963	963	1
573	20240306	093400	13104249	963	963	963	963	1
574	20240306	093300	13103286	962	962	962	962	150
575	20240306	093200	12958986	962	962	962	962	223
576	20240306	093100	12744460	962	962	962	962	50
577	20240306	093000	12696360	962	962	962	962	1000
578	20240306	092900	11734360	962	962	962	962	0
579	20240306	092800	11734360	962	962	962	962	0
580	20240306	092700	11734360	962	962	962	962	0
581	20240306	092600	11734360	962	962	962	962	0
582	20240306	092500	11734360	962	962	962	962	20
583	20240306	092400	11715120	962	962	962	962	1
584	20240306	092300	11714158	963	963	963	963	1
585	20240306	092200	11713195	955	955	955	955	0
586	20240306	092100	11713195	955	955	955	955	100
587	20240306	092000	11617695	963	954	963	954	1439
588	20240306	091900	10244835	954	954	954	954	0
589	20240306	091800	10244835	954	952	954	952	1629
590	20240306	091700	8693435	948	952	952	948	6
591	20240306	091600	8687731	952	952	952	952	5
592	20240306	091500	8682971	952	952	952	952	1
593	20240306	091400	8682019	952	952	952	952	1
594	20240306	091300	8681067	950	950	950	950	0
595	20240306	091200	8681067	950	952	952	950	120
596	20240306	091100	8566955	952	952	952	952	1
597	20240306	091000	8566003	952	952	952	952	0
598	20240306	090900	8566003	952	952	952	952	545
599	20240306	090800	8047163	952	952	952	952	1
600	20240306	090700	8046211	953	953	953	953	0
601	20240306	090600	8046211	953	946	954	944	2694
602	20240306	090500	5484072	946	947	947	946	86
603	20240306	090400	5402700	948	949	949	948	71
604	20240306	090300	5335322	948	950	954	948	472
605	20240306	090200	4885665	954	951	954	951	20
606	20240306	090100	4866591	954	950	954	935	139
607	20240306	090000	4735801	959	933	959	932	5073