KissMeData/058400/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	193600	202102316	915	915	915	915	1982
3	20240312	193500	202102316	915	915	915	915	0
4	20240312	193400	202102316	915	915	915	915	0
5	20240312	193300	202102316	915	915	915	915	0
6	20240312	193200	202102316	915	915	915	915	0
7	20240312	193100	202102316	915	915	915	915	0
8	20240312	193000	202102316	915	915	915	915	0
9	20240312	192900	202102316	915	915	915	915	0
10	20240312	192800	202102316	915	915	915	915	0
11	20240312	192700	202102316	915	915	915	915	0
12	20240312	192600	202102316	915	915	915	915	0
13	20240312	192500	202102316	915	915	915	915	0
14	20240312	192400	202102316	915	915	915	915	0
15	20240312	192300	202102316	915	915	915	915	0
16	20240312	192200	202102316	915	915	915	915	0
17	20240312	192100	202102316	915	915	915	915	0
18	20240312	192000	202102316	915	915	915	915	0
19	20240312	191900	202102316	915	915	915	915	0
20	20240312	191800	202102316	915	915	915	915	0
21	20240312	191700	202102316	915	915	915	915	0
22	20240312	191600	202102316	915	915	915	915	0
23	20240312	191500	202102316	915	915	915	915	0
24	20240312	191400	202102316	915	915	915	915	0
25	20240312	191300	202102316	915	915	915	915	0
26	20240312	191200	202102316	915	915	915	915	0
27	20240312	191100	202102316	915	915	915	915	0
28	20240312	191000	202102316	915	915	915	915	0
29	20240312	190900	202102316	915	915	915	915	0
30	20240312	190800	202102316	915	915	915	915	0
31	20240312	190700	202102316	915	915	915	915	0
32	20240312	190600	202102316	915	915	915	915	1982
33	20240312	190500	202102316	915	915	915	915	0
34	20240312	190400	202102316	915	915	915	915	0
35	20240312	190300	202102316	915	915	915	915	0
36	20240312	190200	202102316	915	915	915	915	0
37	20240312	190100	202102316	915	915	915	915	0
38	20240312	190000	202102316	915	915	915	915	0
39	20240312	185900	202102316	915	915	915	915	0
40	20240312	185800	202102316	915	915	915	915	0
41	20240312	185700	202102316	915	915	915	915	0
42	20240312	185600	202102316	915	915	915	915	0
43	20240312	185500	202102316	915	915	915	915	0
44	20240312	185400	202102316	915	915	915	915	0
45	20240312	185300	202102316	915	915	915	915	0
46	20240312	185200	202102316	915	915	915	915	0
47	20240312	185100	202102316	915	915	915	915	0
48	20240312	185000	202102316	915	915	915	915	0
49	20240312	184900	202102316	915	915	915	915	0
50	20240312	184800	202102316	915	915	915	915	0
51	20240312	184700	202102316	915	915	915	915	0
52	20240312	184600	202102316	915	915	915	915	0
53	20240312	184500	202102316	915	915	915	915	0
54	20240312	184400	202102316	915	915	915	915	0
55	20240312	184300	202102316	915	915	915	915	0
56	20240312	184200	202102316	915	915	915	915	0
57	20240312	184100	202102316	915	915	915	915	0
58	20240312	184000	202102316	915	915	915	915	0
59	20240312	183900	202102316	915	915	915	915	0
60	20240312	183800	202102316	915	915	915	915	0
61	20240312	183700	202102316	915	915	915	915	0
62	20240312	183600	202102316	915	915	915	915	1982
63	20240312	183500	202102316	915	915	915	915	0
64	20240312	183400	202102316	915	915	915	915	0
65	20240312	183300	202102316	915	915	915	915	0
66	20240312	183200	202102316	915	915	915	915	0
67	20240312	183100	202102316	915	915	915	915	0
68	20240312	183000	202102316	915	915	915	915	0
69	20240312	182900	202102316	915	915	915	915	0
70	20240312	182800	202102316	915	915	915	915	0
71	20240312	182700	202102316	915	915	915	915	0
72	20240312	182600	202102316	915	915	915	915	0
73	20240312	182500	202102316	915	915	915	915	0
74	20240312	182400	202102316	915	915	915	915	0
75	20240312	182300	202102316	915	915	915	915	0
76	20240312	182200	202102316	915	915	915	915	0
77	20240312	182100	202102316	915	915	915	915	0
78	20240312	182000	202102316	915	915	915	915	0
79	20240312	181900	202102316	915	915	915	915	0
80	20240312	181800	202102316	915	915	915	915	0
81	20240312	181700	202102316	915	915	915	915	0
82	20240312	181600	202102316	915	915	915	915	0
83	20240312	181500	202102316	915	915	915	915	0
84	20240312	181400	202102316	915	915	915	915	0
85	20240312	181300	202102316	915	915	915	915	0
86	20240312	181200	202102316	915	915	915	915	0
87	20240312	181100	202102316	915	915	915	915	0
88	20240312	181000	202102316	915	915	915	915	0
89	20240312	180900	202102316	915	915	915	915	0
90	20240312	180800	202102316	915	915	915	915	0
91	20240312	180700	202102316	915	915	915	915	0
92	20240312	180600	202102316	915	915	915	915	1982
93	20240312	180500	202102316	915	915	915	915	0
94	20240312	180400	202102316	915	915	915	915	0
95	20240312	180300	202102316	915	915	915	915	0
96	20240312	180200	202102316	915	915	915	915	0
97	20240312	180100	202102316	915	915	915	915	0
98	20240312	180000	202102316	915	915	915	915	0
99	20240312	175900	202102316	915	915	915	915	0
100	20240312	175800	202102316	915	915	915	915	0
101	20240312	175700	202102316	915	915	915	915	0
102	20240312	175600	202102316	915	915	915	915	0
103	20240312	175500	202102316	915	915	915	915	0
104	20240312	175400	202102316	915	915	915	915	0
105	20240312	175300	202102316	915	915	915	915	0
106	20240312	175200	202102316	915	915	915	915	0
107	20240312	175100	202102316	915	915	915	915	0
108	20240312	175000	202102316	915	915	915	915	0
109	20240312	174900	202102316	915	915	915	915	0
110	20240312	174800	202102316	915	915	915	915	0
111	20240312	174700	202102316	915	915	915	915	0
112	20240312	174600	202102316	915	915	915	915	0
113	20240312	174500	202102316	915	915	915	915	0
114	20240312	174400	202102316	915	915	915	915	0
115	20240312	174300	202102316	915	915	915	915	0
116	20240312	174200	202102316	915	915	915	915	0
117	20240312	174100	202102316	915	915	915	915	0
118	20240312	174000	202102316	915	915	915	915	0
119	20240312	173900	202102316	915	915	915	915	0
120	20240312	173800	202102316	915	915	915	915	0
121	20240312	173700	202102316	915	915	915	915	0
122	20240312	173600	202102316	915	915	915	915	1982
123	20240312	173500	202102316	915	915	915	915	0
124	20240312	173400	202102316	915	915	915	915	0
125	20240312	173300	202102316	915	915	915	915	0
126	20240312	173200	202102316	915	915	915	915	0
127	20240312	173100	202102316	915	915	915	915	0
128	20240312	173000	202102316	915	915	915	915	0
129	20240312	172900	202102316	915	915	915	915	0
130	20240312	172800	202102316	915	915	915	915	0
131	20240312	172700	202102316	915	915	915	915	0
132	20240312	172600	202102316	915	915	915	915	0
133	20240312	172500	202102316	915	915	915	915	0
134	20240312	172400	202102316	915	915	915	915	0
135	20240312	172300	202102316	915	915	915	915	0
136	20240312	172200	202102316	915	915	915	915	0
137	20240312	172100	202102316	915	915	915	915	0
138	20240312	172000	202102316	915	915	915	915	0
139	20240312	171900	202102316	915	915	915	915	0
140	20240312	171800	202102316	915	915	915	915	0
141	20240312	171700	202102316	915	915	915	915	0
142	20240312	171600	202102316	915	915	915	915	0
143	20240312	171500	202102316	915	915	915	915	0
144	20240312	171400	202102316	915	915	915	915	0
145	20240312	171300	202102316	915	915	915	915	0
146	20240312	171200	202102316	915	915	915	915	0
147	20240312	171100	202102316	915	915	915	915	0
148	20240312	171000	202102316	915	915	915	915	0
149	20240312	170900	202102316	915	915	915	915	0
150	20240312	170800	202102316	915	915	915	915	0
151	20240312	170700	202102316	915	915	915	915	0
152	20240312	170600	202102316	915	915	915	915	1982
153	20240312	170500	202102316	915	915	915	915	0
154	20240312	170400	202102316	915	915	915	915	0
155	20240312	170300	202102316	915	915	915	915	0
156	20240312	170200	202102316	915	915	915	915	0
157	20240312	170100	202102316	915	915	915	915	0
158	20240312	170000	202102316	915	915	915	915	0
159	20240312	165900	202102316	915	915	915	915	0
160	20240312	165800	202102316	915	915	915	915	0
161	20240312	165700	202102316	915	915	915	915	0
162	20240312	165600	202102316	915	915	915	915	0
163	20240312	165500	202102316	915	915	915	915	0
164	20240312	165400	202102316	915	915	915	915	0
165	20240312	165300	202102316	915	915	915	915	0
166	20240312	165200	202102316	915	915	915	915	0
167	20240312	165100	202102316	915	915	915	915	0
168	20240312	165000	202102316	915	915	915	915	0
169	20240312	164900	202102316	915	915	915	915	0
170	20240312	164800	202102316	915	915	915	915	0
171	20240312	164700	202102316	915	915	915	915	0
172	20240312	164600	202102316	915	915	915	915	0
173	20240312	164500	202102316	915	915	915	915	0
174	20240312	164400	202102316	915	915	915	915	0
175	20240312	164300	202102316	915	915	915	915	0
176	20240312	164200	202102316	915	915	915	915	0
177	20240312	164100	202102316	915	915	915	915	0
178	20240312	164000	202102316	915	915	915	915	0
179	20240312	163900	202102316	915	915	915	915	0
180	20240312	163800	202102316	915	915	915	915	0
181	20240312	163700	202102316	915	915	915	915	0
182	20240312	163600	202102316	915	915	915	915	1982
183	20240312	163500	202102316	915	915	915	915	0
184	20240312	163400	202102316	915	915	915	915	0
185	20240312	163300	202102316	915	915	915	915	0
186	20240312	163200	202102316	915	915	915	915	0
187	20240312	163100	202102316	915	915	915	915	0
188	20240312	163000	202102316	915	915	915	915	0
189	20240312	162900	202102316	915	915	915	915	0
190	20240312	162800	202102316	915	915	915	915	0
191	20240312	162700	202102316	915	915	915	915	0
192	20240312	162600	202102316	915	915	915	915	0
193	20240312	162500	202102316	915	915	915	915	0
194	20240312	162400	202102316	915	915	915	915	0
195	20240312	162300	202102316	915	915	915	915	0
196	20240312	162200	202102316	915	915	915	915	0
197	20240312	162100	202102316	915	915	915	915	0
198	20240312	162000	202102316	915	915	915	915	0
199	20240312	161900	202102316	915	915	915	915	0
200	20240312	161800	202102316	915	915	915	915	0
201	20240312	161700	202102316	915	915	915	915	0
202	20240312	161600	202102316	915	915	915	915	0
203	20240312	161500	202102316	915	915	915	915	0
204	20240312	161400	202102316	915	915	915	915	0
205	20240312	161300	202102316	915	915	915	915	0
206	20240312	161200	202102316	915	915	915	915	0
207	20240312	161100	202102316	915	915	915	915	0
208	20240312	161000	202102316	915	915	915	915	0
209	20240312	160900	202102316	915	915	915	915	0
210	20240312	160800	202102316	915	915	915	915	0
211	20240312	160700	202102316	915	915	915	915	0
212	20240312	160600	202102316	915	915	915	915	1982
213	20240312	160500	202102316	915	915	915	915	0
214	20240312	160400	202102316	915	915	915	915	0
215	20240312	160300	202102316	915	915	915	915	0
216	20240312	160200	202102316	915	915	915	915	0
217	20240312	160100	202102316	915	915	915	915	0
218	20240312	160000	202102316	915	915	915	915	0
219	20240312	155900	202102316	915	915	915	915	0
220	20240312	155800	202102316	915	915	915	915	0
221	20240312	155700	202102316	915	915	915	915	0
222	20240312	155600	202102316	915	915	915	915	0
223	20240312	155500	202102316	915	915	915	915	0
224	20240312	155400	202102316	915	915	915	915	0
225	20240312	155300	202102316	915	915	915	915	0
226	20240312	155200	202102316	915	915	915	915	0
227	20240312	155100	202102316	915	915	915	915	0
228	20240312	155000	202102316	915	915	915	915	0
229	20240312	154900	202102316	915	915	915	915	0
230	20240312	154800	202102316	915	915	915	915	0
231	20240312	154700	202102316	915	915	915	915	0
232	20240312	154600	202102316	915	915	915	915	0
233	20240312	154500	202102316	915	915	915	915	0
234	20240312	154400	202102316	915	915	915	915	0
235	20240312	154300	202102316	915	915	915	915	0
236	20240312	154200	202102316	915	915	915	915	0
237	20240312	154100	202102316	915	915	915	915	0
238	20240312	154000	202102316	915	915	915	915	0
239	20240312	153900	202102316	915	915	915	915	0
240	20240312	153800	202102316	915	915	915	915	0
241	20240312	153700	202102316	915	915	915	915	0
242	20240312	153600	202102316	915	915	915	915	1982
243	20240312	153500	202102316	915	915	915	915	0
244	20240312	153400	202102316	915	915	915	915	0
245	20240312	153300	202102316	915	915	915	915	0
246	20240312	153200	202102316	915	915	915	915	0
247	20240312	153100	202102316	915	915	915	915	0
248	20240312	153000	202102316	915	915	915	915	1982
249	20240312	152900	200288786	915	915	915	915	0
250	20240312	152800	200288786	915	915	915	915	0
251	20240312	152700	200288786	915	915	915	915	0
252	20240312	152600	200288786	915	915	915	915	0
253	20240312	152500	200288786	915	915	915	915	0
254	20240312	152400	200288786	915	915	915	915	0
255	20240312	152300	200288786	915	915	915	915	0
256	20240312	152200	200288786	915	915	915	915	0
257	20240312	152100	200288786	915	915	915	915	0
258	20240312	152000	200288786	915	915	915	915	0
259	20240312	151900	200288786	915	914	915	914	18
260	20240312	151800	200272332	915	915	915	915	0
261	20240312	151700	200272332	915	915	915	915	1
262	20240312	151600	200271417	915	915	915	915	32
263	20240312	151500	200242137	917	914	917	913	1007
264	20240312	151400	199321932	915	915	915	915	12
265	20240312	151300	199310952	915	915	915	915	10
266	20240312	151200	199301802	915	915	915	915	10
267	20240312	151100	199292652	915	915	915	915	151
268	20240312	151000	199154487	917	917	917	917	0
269	20240312	150900	199154487	917	917	917	917	54
270	20240312	150800	199104969	917	917	917	917	19
271	20240312	150700	199087546	918	918	918	918	0
272	20240312	150600	199087546	918	915	919	915	20136
273	20240312	150500	180608809	915	915	915	915	12
274	20240312	150400	180597829	915	915	915	915	2
275	20240312	150300	180595999	914	914	915	914	215
276	20240312	150200	180399487	914	914	914	914	0
277	20240312	150100	180399487	914	914	914	914	135
278	20240312	150000	180276097	914	915	915	914	2
279	20240312	145900	180274268	914	914	914	914	0
280	20240312	145800	180274268	914	914	914	914	37
281	20240312	145700	180240450	914	914	914	914	0
282	20240312	145600	180240450	914	914	914	914	620
283	20240312	145500	179673770	914	914	914	914	0
284	20240312	145400	179673770	914	914	914	914	2
285	20240312	145300	179671942	914	914	914	913	12
286	20240312	145200	179660979	914	914	914	914	4
287	20240312	145100	179657323	912	913	913	912	8900
288	20240312	145000	171540349	913	914	914	913	4400
289	20240312	144900	167523128	914	914	914	914	2287
290	20240312	144800	165432810	914	914	914	914	0
291	20240312	144700	165432810	914	914	914	914	716
292	20240312	144600	164778386	913	913	913	913	0
293	20240312	144500	164778386	913	913	913	913	183
294	20240312	144400	164611307	913	913	913	913	501
295	20240312	144300	164153894	914	914	914	914	0
296	20240312	144200	164153894	914	914	914	914	4
297	20240312	144100	164150238	914	914	914	914	0
298	20240312	144000	164150238	914	914	914	914	1174
299	20240312	143900	163077202	914	914	914	914	0
300	20240312	143800	163077202	914	914	914	914	0
301	20240312	143700	163077202	914	914	914	914	0
302	20240312	143600	163077202	914	914	914	914	1
303	20240312	143500	163076288	913	913	913	913	134
304	20240312	143400	162953946	913	913	913	913	366
305	20240312	143300	162619788	914	914	914	914	515
306	20240312	143200	162149078	914	912	914	912	1777
307	20240312	143100	160527900	912	912	912	912	3000
308	20240312	143000	157791900	912	915	916	912	748
309	20240312	142900	157108238	916	916	916	916	0
310	20240312	142800	157108238	916	916	916	916	0
311	20240312	142700	157108238	916	913	916	913	187
312	20240312	142600	156937486	913	916	916	913	421
313	20240312	142500	156553110	916	916	916	916	0
314	20240312	142400	156553110	916	916	916	916	0
315	20240312	142300	156553110	916	916	916	916	0
316	20240312	142200	156553110	916	916	916	916	11
317	20240312	142100	156543034	916	916	916	916	0
318	20240312	142000	156543034	916	916	916	916	0
319	20240312	141900	156543034	916	916	916	916	0
320	20240312	141800	156543034	916	916	916	916	1
321	20240312	141700	156542118	916	916	916	916	4
322	20240312	141600	156538454	916	916	916	916	0
323	20240312	141500	156538454	916	916	916	916	0
324	20240312	141400	156538454	916	916	916	916	1
325	20240312	141300	156537538	915	915	915	915	300
326	20240312	141200	156263038	916	916	916	916	5
327	20240312	141100	156258458	916	915	916	913	327
328	20240312	141000	155959674	915	915	915	915	1494
329	20240312	140900	154592664	915	915	915	915	0
330	20240312	140800	154592664	915	915	915	915	0
331	20240312	140700	154592664	915	915	915	915	0
332	20240312	140600	154592664	915	915	915	915	0
333	20240312	140500	154592664	915	915	915	915	1
334	20240312	140400	154591749	913	913	913	913	0
335	20240312	140300	154591749	913	913	913	913	0
336	20240312	140200	154591749	913	913	913	913	0
337	20240312	140100	154591749	913	913	913	913	0
338	20240312	140000	154591749	913	913	913	913	1
339	20240312	135900	154590836	915	915	915	915	0
340	20240312	135800	154590836	915	915	915	915	0
341	20240312	135700	154590836	915	915	915	915	1
342	20240312	135600	154589921	915	915	915	915	0
343	20240312	135500	154589921	915	915	915	915	0
344	20240312	135400	154589921	915	915	915	915	0
345	20240312	135300	154589921	915	915	915	915	0
346	20240312	135200	154589921	915	915	915	915	0
347	20240312	135100	154589921	915	915	915	915	661
348	20240312	135000	153985106	915	915	915	915	0
349	20240312	134900	153985106	915	915	915	915	0
350	20240312	134800	153985106	915	915	915	915	0
351	20240312	134700	153985106	915	915	915	915	0
352	20240312	134600	153985106	915	915	915	915	0
353	20240312	134500	153985106	915	914	915	914	1040
354	20240312	134400	153034406	913	914	914	913	1009
355	20240312	134300	152113180	914	914	914	914	0
356	20240312	134200	152113180	914	914	914	914	50
357	20240312	134100	152067480	914	914	914	914	0
358	20240312	134000	152067480	914	914	914	914	1
359	20240312	133900	152066566	913	913	913	913	350
360	20240312	133800	151747016	914	914	914	914	0
361	20240312	133700	151747016	914	914	914	914	31
362	20240312	133600	151718682	914	914	914	914	2
363	20240312	133500	151716854	914	914	914	914	0
364	20240312	133400	151716854	914	913	914	913	4
365	20240312	133300	151713199	914	914	914	914	0
366	20240312	133200	151713199	914	914	914	914	1
367	20240312	133100	151712285	913	913	913	913	2000
368	20240312	133000	149886285	913	913	913	913	17
369	20240312	132900	149870764	914	914	914	914	2
370	20240312	132800	149868936	914	914	914	914	0
371	20240312	132700	149868936	914	914	914	914	1
372	20240312	132600	149868022	915	915	915	915	0
373	20240312	132500	149868022	915	915	915	915	11
374	20240312	132400	149857957	915	914	915	913	1107
375	20240312	132300	148847251	915	915	915	915	10
376	20240312	132200	148838101	915	915	915	915	0
377	20240312	132100	148838101	915	915	915	915	0
378	20240312	132000	148838101	915	915	915	915	0
379	20240312	131900	148838101	915	915	915	915	282
380	20240312	131800	148580071	915	914	915	914	352
381	20240312	131700	148258107	915	915	915	915	0
382	20240312	131600	148258107	915	915	915	915	0
383	20240312	131500	148258107	915	915	915	915	1
384	20240312	131400	148257192	914	914	914	914	0
385	20240312	131300	148257192	914	914	914	914	53
386	20240312	131200	148208750	915	915	915	915	0
387	20240312	131100	148208750	915	915	915	915	0
388	20240312	131000	148208750	915	915	915	915	0
389	20240312	130900	148208750	915	915	915	915	0
390	20240312	130800	148208750	915	914	915	914	1016
391	20240312	130700	147280107	914	914	914	914	1
392	20240312	130600	147279193	913	913	913	913	401
393	20240312	130500	146913080	914	914	914	914	0
394	20240312	130400	146913080	914	914	914	914	0
395	20240312	130300	146913080	914	914	914	914	0
396	20240312	130200	146913080	914	913	914	913	999
397	20240312	130100	146000992	913	913	914	912	202
398	20240312	130000	145816715	915	915	915	915	0
399	20240312	125900	145816715	915	915	915	915	43
400	20240312	125800	145777370	915	914	915	912	3385
401	20240312	125700	142688998	915	915	915	915	9
402	20240312	125600	142680763	915	915	915	915	0
403	20240312	125500	142680763	915	915	915	915	0
404	20240312	125400	142680763	915	915	915	913	981
405	20240312	125300	141784948	915	915	915	915	0
406	20240312	125200	141784948	915	915	915	915	6
407	20240312	125100	141779458	915	915	915	915	500
408	20240312	125000	141321958	915	915	915	915	1900
409	20240312	124900	139583458	915	915	915	915	0
410	20240312	124800	139583458	915	915	915	913	750
411	20240312	124700	138897708	913	913	913	913	1347
412	20240312	124600	137667897	913	913	913	913	0
413	20240312	124500	137667897	913	913	913	913	0
414	20240312	124400	137667897	913	913	913	913	0
415	20240312	124300	137667897	913	913	913	913	5000
416	20240312	124200	133102897	913	914	914	913	4197
417	20240312	124100	129270527	915	915	915	915	0
418	20240312	124000	129270527	915	915	915	915	0
419	20240312	123900	129270527	915	915	915	915	0
420	20240312	123800	129270527	915	915	915	915	1
421	20240312	123700	129269612	915	915	915	915	0
422	20240312	123600	129269612	915	915	915	915	0
423	20240312	123500	129269612	915	915	915	915	0
424	20240312	123400	129269612	915	915	915	915	20
425	20240312	123300	129251312	915	915	915	915	0
426	20240312	123200	129251312	915	915	915	915	0
427	20240312	123100	129251312	915	915	915	915	2
428	20240312	123000	129249482	914	914	914	914	1579
429	20240312	122900	127806276	915	915	915	915	103
430	20240312	122800	127712031	915	915	915	915	0
431	20240312	122700	127712031	915	915	915	915	350
432	20240312	122600	127391781	915	915	915	915	300
433	20240312	122500	127117281	915	915	915	915	155
434	20240312	122400	126975456	914	914	914	914	1
435	20240312	122300	126974542	914	914	914	914	0
436	20240312	122200	126974542	914	914	914	914	799
437	20240312	122100	126244256	914	914	914	914	100
438	20240312	122000	126152856	915	915	915	915	0
439	20240312	121900	126152856	915	915	915	915	0
440	20240312	121800	126152856	915	915	915	915	0
441	20240312	121700	126152856	915	915	915	915	1
442	20240312	121600	126151941	914	914	914	914	761
443	20240312	121500	125456387	914	913	914	913	1004
444	20240312	121400	124539734	914	913	914	913	5
445	20240312	121300	124535165	914	914	914	914	0
446	20240312	121200	124535165	914	914	914	914	0
447	20240312	121100	124535165	914	913	914	913	1001
448	20240312	121000	123621251	914	914	914	914	0
449	20240312	120900	123621251	914	914	914	914	1
450	20240312	120800	123620337	913	913	913	913	0
451	20240312	120700	123620337	913	913	913	913	250
452	20240312	120600	123392087	914	914	914	914	0
453	20240312	120500	123392087	914	914	914	914	0
454	20240312	120400	123392087	914	914	914	914	0
455	20240312	120300	123392087	914	914	914	914	0
456	20240312	120200	123392087	914	914	914	914	0
457	20240312	120100	123392087	914	914	914	914	345
458	20240312	120000	123076757	914	914	914	914	0
459	20240312	115900	123076757	914	913	914	913	7
460	20240312	115800	123070360	913	913	913	913	0
461	20240312	115700	123070360	913	913	913	913	272
462	20240312	115600	122822024	914	914	914	914	0
463	20240312	115500	122822024	914	914	914	914	0
464	20240312	115400	122822024	914	914	914	914	381
465	20240312	115300	122473790	914	914	914	914	0
466	20240312	115200	122473790	914	914	914	914	0
467	20240312	115100	122473790	914	914	914	914	0
468	20240312	115000	122473790	914	914	914	914	0
469	20240312	114900	122473790	914	914	915	914	13
470	20240312	114800	122461898	914	914	914	914	1
471	20240312	114700	122460984	913	913	913	913	0
472	20240312	114600	122460984	913	913	913	913	1740
473	20240312	114500	120872364	913	913	913	913	0
474	20240312	114400	120872364	913	913	913	913	0
475	20240312	114300	120872364	913	913	913	913	0
476	20240312	114200	120872364	913	913	913	913	0
477	20240312	114100	120872364	913	913	913	913	0
478	20240312	114000	120872364	913	913	913	913	0
479	20240312	113900	120872364	913	913	913	913	180
480	20240312	113800	120708024	914	914	914	914	0
481	20240312	113700	120708024	914	914	914	914	0
482	20240312	113600	120708024	914	914	914	914	0
483	20240312	113500	120708024	914	914	914	914	90
484	20240312	113400	120625764	913	913	913	913	0
485	20240312	113300	120625764	913	913	913	913	400
486	20240312	113200	120260564	913	913	913	913	0
487	20240312	113100	120260564	913	914	914	913	2
488	20240312	113000	120258737	913	913	913	913	0
489	20240312	112900	120258737	913	913	913	913	1500
490	20240312	112800	118889237	914	914	914	914	1
491	20240312	112700	118888323	914	914	914	914	0
492	20240312	112600	118888323	914	914	914	914	60
493	20240312	112500	118833483	914	914	914	914	16
494	20240312	112400	118818859	914	914	914	914	32
495	20240312	112300	118789611	915	915	915	915	0
496	20240312	112200	118789611	915	915	915	915	0
497	20240312	112100	118789611	915	915	915	915	0
498	20240312	112000	118789611	915	915	915	915	0
499	20240312	111900	118789611	915	915	915	915	1
500	20240312	111800	118788696	914	914	914	914	0
501	20240312	111700	118788696	914	914	914	914	724
502	20240312	111600	118126960	914	914	914	914	20
503	20240312	111500	118108680	913	913	913	913	2600
504	20240312	111400	115734880	913	913	913	913	54
505	20240312	111300	115685578	913	913	913	913	0
506	20240312	111200	115685578	913	913	913	913	268
507	20240312	111100	115440894	913	913	913	913	0
508	20240312	111000	115440894	913	914	914	913	110
509	20240312	110900	115340364	914	914	914	914	0
510	20240312	110800	115340364	914	914	914	914	0
511	20240312	110700	115340364	914	914	914	914	0
512	20240312	110600	115340364	914	914	914	914	304
513	20240312	110500	115062508	913	913	913	913	0
514	20240312	110400	115062508	913	913	913	913	168
515	20240312	110300	114909124	913	913	913	913	8
516	20240312	110200	114901820	913	914	914	913	54
517	20240312	110100	114852513	914	914	914	914	1
518	20240312	110000	114851599	912	912	912	912	0
519	20240312	105900	114851599	912	912	912	912	0
520	20240312	105800	114851599	912	912	912	912	0
521	20240312	105700	114851599	912	913	913	912	10000
522	20240312	105600	105723772	913	913	913	913	0
523	20240312	105500	105723772	913	913	913	913	601
524	20240312	105400	105175059	913	913	913	913	210
525	20240312	105300	104983329	913	913	913	913	1
526	20240312	105200	104982416	913	913	913	913	400
527	20240312	105100	104617216	913	913	913	913	1539
528	20240312	105000	103212109	913	913	913	913	0
529	20240312	104900	103212109	913	913	913	913	2271
530	20240312	104800	101138686	913	914	914	913	5286
531	20240312	104700	96312075	915	915	915	915	1
532	20240312	104600	96311160	915	915	915	915	0
533	20240312	104500	96311160	915	914	915	914	638
534	20240312	104400	95728027	914	914	914	914	16
535	20240312	104300	95713403	914	914	914	914	1150
536	20240312	104200	94662303	914	914	914	914	2
537	20240312	104100	94660475	913	913	913	913	100
538	20240312	104000	94569175	914	914	914	914	0
539	20240312	103900	94569175	914	914	914	914	1
540	20240312	103800	94568261	914	914	914	914	310
541	20240312	103700	94284921	915	915	915	915	0
542	20240312	103600	94284921	915	915	915	915	10
543	20240312	103500	94275771	914	914	914	914	635
544	20240312	103400	93695381	914	914	914	914	100
545	20240312	103300	93603981	914	915	915	914	266
546	20240312	103200	93360856	915	915	915	915	0
547	20240312	103100	93360856	915	915	915	915	0
548	20240312	103000	93360856	915	915	915	915	0
549	20240312	102900	93360856	915	915	915	915	2
550	20240312	102800	93359026	915	915	915	915	2
551	20240312	102700	93357196	915	915	916	915	2299
552	20240312	102600	91252610	915	914	915	914	740
553	20240312	102500	90575545	914	914	914	914	3
554	20240312	102400	90572803	914	914	914	914	0
555	20240312	102300	90572803	914	913	914	913	10
556	20240312	102200	90563664	913	916	916	913	3693
557	20240312	102100	87191805	916	916	916	916	1000
558	20240312	102000	86275805	916	916	916	916	17
559	20240312	101900	86260233	916	916	916	916	0
560	20240312	101800	86260233	916	916	916	916	5
561	20240312	101700	86255653	916	916	916	916	1
562	20240312	101600	86254737	913	913	913	913	0
563	20240312	101500	86254737	913	913	913	913	0
564	20240312	101400	86254737	913	913	913	913	4000
565	20240312	101300	82602737	917	917	917	917	0
566	20240312	101200	82602737	917	916	917	916	21
567	20240312	101100	82583500	917	917	917	917	0
568	20240312	101000	82583500	917	915	917	915	1013
569	20240312	100900	81655761	915	914	915	914	292
570	20240312	100800	81388871	914	914	914	914	10
571	20240312	100700	81379731	916	916	916	916	0
572	20240312	100600	81379731	916	916	916	916	0
573	20240312	100500	81379731	916	916	916	916	0
574	20240312	100400	81379731	916	916	916	916	1
575	20240312	100300	81378815	916	916	916	916	15
576	20240312	100200	81365075	916	916	916	915	1809
577	20240312	100100	79709831	915	916	916	915	10
578	20240312	100000	79700679	916	916	916	916	0
579	20240312	095900	79700679	916	916	916	916	8
580	20240312	095800	79693351	916	915	916	915	97
581	20240312	095700	79604593	914	914	914	914	1
582	20240312	095600	79603679	915	915	915	915	40
583	20240312	095500	79567079	915	915	915	915	0
584	20240312	095400	79567079	915	915	915	915	0
585	20240312	095300	79567079	915	915	915	915	0
586	20240312	095200	79567079	915	915	915	915	0
587	20240312	095100	79567079	915	914	915	914	34
588	20240312	095000	79536002	914	914	914	914	5
589	20240312	094900	79531432	914	914	914	914	0
590	20240312	094800	79531432	914	914	914	914	8
591	20240312	094700	79524120	914	914	914	914	23
592	20240312	094600	79503098	914	914	914	914	20
593	20240312	094500	79484818	914	912	914	912	305
594	20240312	094400	79206648	911	914	914	911	1503
595	20240312	094300	77836220	914	913	914	913	196
596	20240312	094200	77657266	913	914	914	912	310
597	20240312	094100	77374433	915	915	915	915	5
598	20240312	094000	77369858	915	915	915	915	0
599	20240312	093900	77369858	915	915	915	915	5
600	20240312	093800	77365283	915	915	915	913	19
601	20240312	093700	77347918	915	913	915	913	1837
602	20240312	093600	75670041	912	912	912	912	0
603	20240312	093500	75670041	912	913	913	912	44
604	20240312	093400	75629875	913	913	913	913	0
605	20240312	093300	75629875	913	916	916	913	1543
606	20240312	093200	74221055	917	917	917	917	14
607	20240312	093100	74208217	916	916	916	916	1996
608	20240312	093000	72379881	915	915	915	915	1071
609	20240312	092900	71399916	913	912	913	912	3005
610	20240312	092800	68656356	913	913	913	913	2100
611	20240312	092700	66739056	911	913	913	911	13001
612	20240312	092600	54892265	913	913	913	913	10
613	20240312	092500	54883135	913	913	913	913	115
614	20240312	092400	54778140	913	913	913	912	2286
615	20240312	092300	52692787	912	913	913	912	3063
616	20240312	092200	49899131	913	913	913	913	1216
617	20240312	092100	48788923	913	915	915	913	8594
618	20240312	092000	40940391	918	916	918	916	1146
619	20240312	091900	39889839	915	915	915	915	866
620	20240312	091800	39097449	912	915	915	912	71
621	20240312	091700	39032684	915	915	915	915	1
622	20240312	091600	39031769	915	915	915	915	100
623	20240312	091500	38940269	915	915	915	915	5
624	20240312	091400	38935694	915	915	915	915	5
625	20240312	091300	38931119	915	915	915	915	8
626	20240312	091200	38923799	915	915	915	915	2
627	20240312	091100	38921969	914	915	915	914	44
628	20240312	091000	38881752	915	914	915	911	3002
629	20240312	090900	36144885	915	915	916	915	506
630	20240312	090800	35681890	915	914	915	914	144
631	20240312	090700	35550271	914	914	914	914	0
632	20240312	090600	35550271	914	914	914	914	8
633	20240312	090500	35542959	914	914	914	914	1
634	20240312	090400	35542045	914	914	914	914	7345
635	20240312	090300	28828715	914	915	915	914	2656
636	20240312	090200	26401130	914	914	914	914	7348
637	20240312	090100	19685058	914	912	914	912	13
638	20240312	090000	19673189	910	910	913	910	21054