KissMeData/001520/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183300	160039039	965	965	965	965	2718
3	20240329	183200	160039039	965	965	965	965	0
4	20240329	183100	160039039	965	965	965	965	0
5	20240329	183000	160039039	965	965	965	965	0
6	20240329	182900	160039039	965	965	965	965	0
7	20240329	182800	160039039	965	965	965	965	0
8	20240329	182700	160039039	965	965	965	965	0
9	20240329	182600	160039039	965	965	965	965	0
10	20240329	182500	160039039	965	965	965	965	0
11	20240329	182400	160039039	965	965	965	965	0
12	20240329	182300	160039039	965	965	965	965	0
13	20240329	182200	160039039	965	965	965	965	0
14	20240329	182100	160039039	965	965	965	965	0
15	20240329	182000	160039039	965	965	965	965	0
16	20240329	181900	160039039	965	965	965	965	0
17	20240329	181800	160039039	965	965	965	965	0
18	20240329	181700	160039039	965	965	965	965	0
19	20240329	181600	160039039	965	965	965	965	0
20	20240329	181500	160039039	965	965	965	965	0
21	20240329	181400	160039039	965	965	965	965	0
22	20240329	181300	160039039	965	965	965	965	0
23	20240329	181200	160039039	965	965	965	965	0
24	20240329	181100	160039039	965	965	965	965	0
25	20240329	181000	160039039	965	965	965	965	0
26	20240329	180900	160039039	965	965	965	965	0
27	20240329	180800	160039039	965	965	965	965	0
28	20240329	180700	160039039	965	965	965	965	0
29	20240329	180600	160039039	965	965	965	965	0
30	20240329	180500	160039039	965	965	965	965	0
31	20240329	180400	160039039	965	965	965	965	0
32	20240329	180300	160039039	965	965	965	965	2718
33	20240329	180200	160039039	965	965	965	965	0
34	20240329	180100	160039039	965	965	965	965	0
35	20240329	180000	160039039	965	965	965	965	0
36	20240329	175900	160039039	965	965	965	965	0
37	20240329	175800	160039039	965	965	965	965	0
38	20240329	175700	160039039	965	965	965	965	0
39	20240329	175600	160039039	965	965	965	965	0
40	20240329	175500	160039039	965	965	965	965	0
41	20240329	175400	160039039	965	965	965	965	0
42	20240329	175300	160039039	965	965	965	965	0
43	20240329	175200	160039039	965	965	965	965	0
44	20240329	175100	160039039	965	965	965	965	0
45	20240329	175000	160039039	965	965	965	965	0
46	20240329	174900	160039039	965	965	965	965	0
47	20240329	174800	160039039	965	965	965	965	0
48	20240329	174700	160039039	965	965	965	965	0
49	20240329	174600	160039039	965	965	965	965	0
50	20240329	174500	160039039	965	965	965	965	0
51	20240329	174400	160039039	965	965	965	965	0
52	20240329	174300	160039039	965	965	965	965	0
53	20240329	174200	160039039	965	965	965	965	0
54	20240329	174100	160039039	965	965	965	965	0
55	20240329	174000	160039039	965	965	965	965	0
56	20240329	173900	160039039	965	965	965	965	0
57	20240329	173800	160039039	965	965	965	965	0
58	20240329	173700	160039039	965	965	965	965	0
59	20240329	173600	160039039	965	965	965	965	0
60	20240329	173500	160039039	965	965	965	965	0
61	20240329	173400	160039039	965	965	965	965	0
62	20240329	173300	160039039	965	965	965	965	2718
63	20240329	173200	160039039	965	965	965	965	0
64	20240329	173100	160039039	965	965	965	965	0
65	20240329	173000	160039039	965	965	965	965	0
66	20240329	172900	160039039	965	965	965	965	0
67	20240329	172800	160039039	965	965	965	965	0
68	20240329	172700	160039039	965	965	965	965	0
69	20240329	172600	160039039	965	965	965	965	0
70	20240329	172500	160039039	965	965	965	965	0
71	20240329	172400	160039039	965	965	965	965	0
72	20240329	172300	160039039	965	965	965	965	0
73	20240329	172200	160039039	965	965	965	965	0
74	20240329	172100	160039039	965	965	965	965	0
75	20240329	172000	160039039	965	965	965	965	0
76	20240329	171900	160039039	965	965	965	965	0
77	20240329	171800	160039039	965	965	965	965	0
78	20240329	171700	160039039	965	965	965	965	0
79	20240329	171600	160039039	965	965	965	965	0
80	20240329	171500	160039039	965	965	965	965	0
81	20240329	171400	160039039	965	965	965	965	0
82	20240329	171300	160039039	965	965	965	965	0
83	20240329	171200	160039039	965	965	965	965	0
84	20240329	171100	160039039	965	965	965	965	0
85	20240329	171000	160039039	965	965	965	965	0
86	20240329	170900	160039039	965	965	965	965	0
87	20240329	170800	160039039	965	965	965	965	0
88	20240329	170700	160039039	965	965	965	965	0
89	20240329	170600	160039039	965	965	965	965	0
90	20240329	170500	160039039	965	965	965	965	0
91	20240329	170400	160039039	965	965	965	965	0
92	20240329	170300	160039039	965	965	965	965	2718
93	20240329	170200	160039039	965	965	965	965	0
94	20240329	170100	160039039	965	965	965	965	0
95	20240329	170000	160039039	965	965	965	965	0
96	20240329	165900	160039039	965	965	965	965	0
97	20240329	165800	160039039	965	965	965	965	0
98	20240329	165700	160039039	965	965	965	965	0
99	20240329	165600	160039039	965	965	965	965	0
100	20240329	165500	160039039	965	965	965	965	0
101	20240329	165400	160039039	965	965	965	965	0
102	20240329	165300	160039039	965	965	965	965	0
103	20240329	165200	160039039	965	965	965	965	0
104	20240329	165100	160039039	965	965	965	965	0
105	20240329	165000	160039039	965	965	965	965	0
106	20240329	164900	160039039	965	965	965	965	0
107	20240329	164800	160039039	965	965	965	965	0
108	20240329	164700	160039039	965	965	965	965	0
109	20240329	164600	160039039	965	965	965	965	0
110	20240329	164500	160039039	965	965	965	965	0
111	20240329	164400	160039039	965	965	965	965	0
112	20240329	164300	160039039	965	965	965	965	0
113	20240329	164200	160039039	965	965	965	965	0
114	20240329	164100	160039039	965	965	965	965	0
115	20240329	164000	160039039	965	965	965	965	0
116	20240329	163900	160039039	965	965	965	965	0
117	20240329	163800	160039039	965	965	965	965	0
118	20240329	163700	160039039	965	965	965	965	0
119	20240329	163600	160039039	965	965	965	965	0
120	20240329	163500	160039039	965	965	965	965	0
121	20240329	163400	160039039	965	965	965	965	0
122	20240329	163300	160039039	965	965	965	965	2718
123	20240329	163200	160039039	965	965	965	965	0
124	20240329	163100	160039039	965	965	965	965	0
125	20240329	163000	160039039	965	965	965	965	0
126	20240329	162900	160039039	965	965	965	965	0
127	20240329	162800	160039039	965	965	965	965	0
128	20240329	162700	160039039	965	965	965	965	0
129	20240329	162600	160039039	965	965	965	965	0
130	20240329	162500	160039039	965	965	965	965	0
131	20240329	162400	160039039	965	965	965	965	0
132	20240329	162300	160039039	965	965	965	965	0
133	20240329	162200	160039039	965	965	965	965	0
134	20240329	162100	160039039	965	965	965	965	0
135	20240329	162000	160039039	965	965	965	965	0
136	20240329	161900	160039039	965	965	965	965	0
137	20240329	161800	160039039	965	965	965	965	0
138	20240329	161700	160039039	965	965	965	965	0
139	20240329	161600	160039039	965	965	965	965	0
140	20240329	161500	160039039	965	965	965	965	0
141	20240329	161400	160039039	965	965	965	965	0
142	20240329	161300	160039039	965	965	965	965	0
143	20240329	161200	160039039	965	965	965	965	0
144	20240329	161100	160039039	965	965	965	965	0
145	20240329	161000	160039039	965	965	965	965	0
146	20240329	160900	160039039	965	965	965	965	0
147	20240329	160800	160039039	965	965	965	965	0
148	20240329	160700	160039039	965	965	965	965	0
149	20240329	160600	160039039	965	965	965	965	0
150	20240329	160500	160039039	965	965	965	965	0
151	20240329	160400	160039039	965	965	965	965	0
152	20240329	160300	160039039	965	965	965	965	2718
153	20240329	160200	160039039	965	965	965	965	0
154	20240329	160100	160039039	965	965	965	965	0
155	20240329	160000	160039039	965	965	965	965	0
156	20240329	155900	160039039	965	965	965	965	0
157	20240329	155800	160039039	965	965	965	965	0
158	20240329	155700	160039039	965	965	965	965	0
159	20240329	155600	160039039	965	965	965	965	0
160	20240329	155500	160039039	965	965	965	965	0
161	20240329	155400	160039039	965	965	965	965	0
162	20240329	155300	160039039	965	965	965	965	0
163	20240329	155200	160039039	965	965	965	965	0
164	20240329	155100	160039039	965	965	965	965	0
165	20240329	155000	160039039	965	965	965	965	0
166	20240329	154900	160039039	965	965	965	965	0
167	20240329	154800	160039039	965	965	965	965	0
168	20240329	154700	160039039	965	965	965	965	0
169	20240329	154600	160039039	965	965	965	965	0
170	20240329	154500	160039039	965	965	965	965	0
171	20240329	154400	160039039	965	965	965	965	0
172	20240329	154300	160039039	965	965	965	965	0
173	20240329	154200	160039039	965	965	965	965	0
174	20240329	154100	160039039	965	965	965	965	0
175	20240329	154000	160039039	965	965	965	965	0
176	20240329	153900	160039039	965	965	965	965	0
177	20240329	153800	160039039	965	965	965	965	0
178	20240329	153700	160039039	965	965	965	965	0
179	20240329	153600	160039039	965	965	965	965	0
180	20240329	153500	160039039	965	965	965	965	0
181	20240329	153400	160039039	965	965	965	965	0
182	20240329	153300	160039039	965	965	965	965	2718
183	20240329	153200	160039039	965	965	965	965	0
184	20240329	153100	160039039	965	965	965	965	0
185	20240329	153000	160039039	965	965	965	965	2718
186	20240329	152900	157416169	967	967	967	967	0
187	20240329	152800	157416169	967	967	967	967	0
188	20240329	152700	157416169	967	967	967	967	0
189	20240329	152600	157416169	967	967	967	967	0
190	20240329	152500	157416169	967	967	967	967	0
191	20240329	152400	157416169	967	967	967	967	0
192	20240329	152300	157416169	967	967	967	967	0
193	20240329	152200	157416169	967	967	967	967	0
194	20240329	152100	157416169	967	967	967	967	0
195	20240329	152000	157416169	967	967	967	967	0
196	20240329	151900	157416169	967	966	967	966	3
197	20240329	151800	157413269	967	967	967	967	0
198	20240329	151700	157413269	967	967	967	967	0
199	20240329	151600	157413269	967	967	967	964	91
200	20240329	151500	157325534	964	967	967	964	9170
201	20240329	151400	148479583	967	966	967	966	62
202	20240329	151300	148419679	967	966	967	966	101
203	20240329	151200	148322112	967	965	967	965	1002
204	20240329	151100	147355179	967	967	967	967	1
205	20240329	151000	147354212	967	967	967	966	167
206	20240329	150900	147192886	968	967	968	967	13
207	20240329	150800	147180313	968	968	968	968	20
208	20240329	150700	147160953	968	968	968	968	60
209	20240329	150600	147102873	968	966	968	966	3700
210	20240329	150500	143524682	967	967	967	967	52
211	20240329	150400	143474398	966	968	968	966	1507
212	20240329	150300	142018431	966	966	966	966	0
213	20240329	150200	142018431	966	966	966	966	0
214	20240329	150100	142018431	966	967	967	966	701
215	20240329	150000	141341264	967	967	967	967	0
216	20240329	145900	141341264	967	967	967	967	0
217	20240329	145800	141341264	967	967	967	967	0
218	20240329	145700	141341264	967	967	967	967	0
219	20240329	145600	141341264	967	967	967	967	1
220	20240329	145500	141340297	968	968	968	968	0
221	20240329	145400	141340297	968	968	968	968	0
222	20240329	145300	141340297	968	967	968	967	31
223	20240329	145200	141310319	967	967	967	967	0
224	20240329	145100	141310319	967	967	967	967	0
225	20240329	145000	141310319	967	967	967	967	0
226	20240329	144900	141310319	967	967	967	967	906
227	20240329	144800	140434217	969	969	969	969	0
228	20240329	144700	140434217	969	969	969	969	1
229	20240329	144600	140433248	968	968	968	968	1
230	20240329	144500	140432280	969	969	969	969	0
231	20240329	144400	140432280	969	969	969	969	0
232	20240329	144300	140432280	969	969	969	969	0
233	20240329	144200	140432280	969	969	969	969	1
234	20240329	144100	140431311	968	968	968	968	0
235	20240329	144000	140431311	968	968	968	968	102
236	20240329	143900	140332575	968	968	968	968	0
237	20240329	143800	140332575	968	968	968	968	100
238	20240329	143700	140235775	968	968	968	968	0
239	20240329	143600	140235775	968	968	968	968	60
240	20240329	143500	140177695	967	967	967	967	6
241	20240329	143400	140171893	968	968	968	968	0
242	20240329	143300	140171893	968	968	968	968	0
243	20240329	143200	140171893	968	968	968	968	1
244	20240329	143100	140170925	970	969	972	969	3
245	20240329	143000	140168014	969	969	973	969	2408
246	20240329	142900	137833323	970	969	970	969	10
247	20240329	142800	137823632	969	968	969	968	4
248	20240329	142700	137819758	968	966	968	966	21521
249	20240329	142600	116987432	966	966	966	966	1
250	20240329	142500	116986466	966	966	966	966	278
251	20240329	142400	116717918	968	968	968	968	0
252	20240329	142300	116717918	968	968	968	968	1
253	20240329	142200	116716950	967	967	967	967	1
254	20240329	142100	116715983	966	966	966	966	0
255	20240329	142000	116715983	966	966	966	966	0
256	20240329	141900	116715983	966	966	966	966	0
257	20240329	141800	116715983	966	966	966	966	0
258	20240329	141700	116715983	966	966	966	966	100
259	20240329	141600	116619383	966	966	966	966	36
260	20240329	141500	116584607	966	966	966	966	60
261	20240329	141400	116526647	966	966	966	966	1
262	20240329	141300	116525681	968	968	968	968	15
263	20240329	141200	116511161	968	968	968	968	0
264	20240329	141100	116511161	968	968	968	968	0
265	20240329	141000	116511161	968	968	968	968	1000
266	20240329	140900	115543161	968	968	968	968	0
267	20240329	140800	115543161	968	968	968	968	1
268	20240329	140700	115542193	966	966	966	966	0
269	20240329	140600	115542193	966	966	966	966	0
270	20240329	140500	115542193	966	966	966	966	0
271	20240329	140400	115542193	966	966	966	966	0
272	20240329	140300	115542193	966	966	966	966	45
273	20240329	140200	115498723	965	968	968	965	101
274	20240329	140100	115401204	967	966	967	965	901
275	20240329	140000	114531621	967	967	967	966	2205
276	20240329	135900	112401589	966	966	966	966	0
277	20240329	135800	112401589	966	966	966	966	20
278	20240329	135700	112382269	968	968	968	968	0
279	20240329	135600	112382269	968	968	968	968	0
280	20240329	135500	112382269	968	968	968	968	0
281	20240329	135400	112382269	968	967	968	967	97
282	20240329	135300	112288469	967	967	967	967	138
283	20240329	135200	112155023	966	967	967	966	214
284	20240329	135100	111948285	967	967	967	967	13
285	20240329	135000	111935714	967	967	967	967	0
286	20240329	134900	111935714	967	967	967	967	1
287	20240329	134800	111934747	967	967	967	967	0
288	20240329	134700	111934747	967	967	967	967	0
289	20240329	134600	111934747	967	967	967	967	0
290	20240329	134500	111934747	967	967	967	967	1
291	20240329	134400	111933780	966	966	966	966	1
292	20240329	134300	111932814	967	967	967	967	5
293	20240329	134200	111927979	967	967	967	967	160
294	20240329	134100	111773259	967	967	967	967	0
295	20240329	134000	111773259	967	968	968	967	272
296	20240329	133900	111510114	969	969	969	969	0
297	20240329	133800	111510114	969	969	969	969	0
298	20240329	133700	111510114	969	969	969	969	2
299	20240329	133600	111508176	973	969	973	969	52
300	20240329	133500	111457779	969	969	969	969	0
301	20240329	133400	111457779	969	969	969	969	0
302	20240329	133300	111457779	969	969	969	969	1
303	20240329	133200	111456810	969	968	969	968	11
304	20240329	133100	111446152	969	968	969	968	4
305	20240329	133000	111442278	972	968	972	968	2600
306	20240329	132900	108915307	968	967	971	967	4568
307	20240329	132800	104490965	967	967	967	967	20
308	20240329	132700	104471625	967	967	967	967	0
309	20240329	132600	104471625	967	967	967	967	10
310	20240329	132500	104461955	967	967	967	967	100
311	20240329	132400	104365255	967	967	967	967	0
312	20240329	132300	104365255	967	967	967	967	5
313	20240329	132200	104360420	967	967	967	967	0
314	20240329	132100	104360420	967	967	967	967	30
315	20240329	132000	104331410	967	967	967	967	1
316	20240329	131900	104330443	966	966	966	966	0
317	20240329	131800	104330443	966	966	966	966	0
318	20240329	131700	104330443	966	966	966	966	832
319	20240329	131600	103526731	967	967	967	967	0
320	20240329	131500	103526731	967	967	967	967	20
321	20240329	131400	103507391	967	967	967	967	11
322	20240329	131300	103496754	967	967	967	967	0
323	20240329	131200	103496754	967	967	967	967	100
324	20240329	131100	103400054	967	967	967	967	30
325	20240329	131000	103371044	967	967	967	967	15
326	20240329	130900	103356539	966	966	968	966	272
327	20240329	130800	103093737	968	968	968	968	0
328	20240329	130700	103093737	968	968	968	968	0
329	20240329	130600	103093737	968	968	968	968	1
330	20240329	130500	103092769	968	966	968	966	1591
331	20240329	130400	101555682	966	966	966	966	0
332	20240329	130300	101555682	966	968	968	966	4044
333	20240329	130200	97646315	968	968	968	968	0
334	20240329	130100	97646315	968	968	968	968	0
335	20240329	130000	97646315	968	968	968	968	0
336	20240329	125900	97646315	968	968	968	968	0
337	20240329	125800	97646315	968	968	968	968	10
338	20240329	125700	97636635	968	968	968	968	0
339	20240329	125600	97636635	968	968	968	968	1
340	20240329	125500	97635667	967	966	968	966	4
341	20240329	125400	97631799	968	966	968	966	2043
342	20240329	125300	95658257	966	966	967	966	150
343	20240329	125200	95513354	966	966	966	966	20
344	20240329	125100	95494034	966	966	966	966	0
345	20240329	125000	95494034	966	966	966	966	1
346	20240329	124900	95493068	965	965	965	965	0
347	20240329	124800	95493068	965	965	965	965	0
348	20240329	124700	95493068	965	965	965	965	0
349	20240329	124600	95493068	965	965	965	965	200
350	20240329	124500	95300068	966	966	966	966	0
351	20240329	124400	95300068	966	966	966	966	0
352	20240329	124300	95300068	966	966	966	966	0
353	20240329	124200	95300068	966	967	969	966	4160
354	20240329	124100	91281501	969	969	969	969	0
355	20240329	124000	91281501	969	969	969	969	0
356	20240329	123900	91281501	969	966	969	966	2
357	20240329	123800	91279566	968	966	968	966	2
358	20240329	123700	91277632	967	965	967	965	2651
359	20240329	123600	88714309	964	964	964	964	3169
360	20240329	123500	85659393	964	964	964	964	0
361	20240329	123400	85659393	964	964	964	964	10
362	20240329	123300	85649753	964	964	964	964	107
363	20240329	123200	85546605	964	964	964	964	200
364	20240329	123100	85353805	964	964	964	964	0
365	20240329	123000	85353805	964	964	964	964	0
366	20240329	122900	85353805	964	964	964	964	0
367	20240329	122800	85353805	964	964	964	964	0
368	20240329	122700	85353805	964	964	964	964	1
369	20240329	122600	85352841	964	964	965	963	62
370	20240329	122500	85293113	964	964	964	964	1
371	20240329	122400	85292149	965	965	965	965	0
372	20240329	122300	85292149	965	964	965	964	200
373	20240329	122200	85099256	964	963	964	963	210
374	20240329	122100	84896826	964	964	964	964	0
375	20240329	122000	84896826	964	964	964	964	299
376	20240329	121900	84608590	963	962	963	962	1018
377	20240329	121800	83629273	963	963	963	963	1
378	20240329	121700	83628310	963	963	963	963	3
379	20240329	121600	83625421	961	961	961	961	0
380	20240329	121500	83625421	961	961	961	961	0
381	20240329	121400	83625421	961	961	961	961	0
382	20240329	121300	83625421	961	961	961	961	0
383	20240329	121200	83625421	961	961	961	961	0
384	20240329	121100	83625421	961	963	963	961	2000
385	20240329	121000	81702701	964	964	964	964	138
386	20240329	120900	81569669	964	964	964	964	332
387	20240329	120800	81249621	964	964	964	964	0
388	20240329	120700	81249621	964	963	964	961	3524
389	20240329	120600	77859563	962	963	963	962	400
390	20240329	120500	77474405	963	963	963	963	100
391	20240329	120400	77378105	964	966	966	964	2998
392	20240329	120300	74485181	967	967	967	967	0
393	20240329	120200	74485181	967	967	967	967	0
394	20240329	120100	74485181	967	965	967	965	20
395	20240329	120000	74465861	966	966	966	966	1900
396	20240329	115900	72630461	967	967	967	967	5057
397	20240329	115800	67740342	968	968	968	968	100
398	20240329	115700	67643542	968	968	968	968	5870
399	20240329	115600	61961382	969	969	969	969	1002
400	20240329	115500	60990444	969	969	969	969	0
401	20240329	115400	60990444	969	969	969	969	0
402	20240329	115300	60990444	969	969	969	969	10
403	20240329	115200	60980754	969	969	969	969	20
404	20240329	115100	60961374	969	969	969	969	2
405	20240329	115000	60959436	970	970	970	970	10
406	20240329	114900	60949736	970	970	970	970	0
407	20240329	114800	60949736	970	970	970	970	0
408	20240329	114700	60949736	970	970	970	970	0
409	20240329	114600	60949736	970	970	970	970	2
410	20240329	114500	60947796	970	968	970	968	2
411	20240329	114400	60945858	970	970	970	970	1
412	20240329	114300	60944888	969	969	969	969	1
413	20240329	114200	60943919	970	969	970	969	21
414	20240329	114100	60923569	968	969	969	968	2993
415	20240329	114000	58024765	969	969	969	969	2503
416	20240329	113900	55599358	970	970	970	970	0
417	20240329	113800	55599358	970	970	970	970	0
418	20240329	113700	55599358	970	970	970	970	0
419	20240329	113600	55599358	970	970	970	970	0
420	20240329	113500	55599358	970	970	970	970	0
421	20240329	113400	55599358	970	970	970	970	0
422	20240329	113300	55599358	970	970	970	970	0
423	20240329	113200	55599358	970	970	970	970	0
424	20240329	113100	55599358	970	970	970	970	0
425	20240329	113000	55599358	970	970	970	970	1
426	20240329	112900	55598388	969	969	969	969	455
427	20240329	112800	55157493	970	970	970	970	0
428	20240329	112700	55157493	970	970	970	970	0
429	20240329	112600	55157493	970	970	970	970	1
430	20240329	112500	55156523	970	970	970	970	0
431	20240329	112400	55156523	970	970	970	970	0
432	20240329	112300	55156523	970	970	970	970	5
433	20240329	112200	55151673	970	970	970	970	0
434	20240329	112100	55151673	970	970	970	970	0
435	20240329	112000	55151673	970	970	970	970	3
436	20240329	111900	55148763	971	971	971	971	0
437	20240329	111800	55148763	971	971	971	970	15
438	20240329	111700	55134208	971	971	971	970	21
439	20240329	111600	55113828	970	971	971	970	10
440	20240329	111500	55104123	971	971	971	971	0
441	20240329	111400	55104123	971	971	971	971	0
442	20240329	111300	55104123	971	971	971	971	1
443	20240329	111200	55103152	970	970	970	970	0
444	20240329	111100	55103152	970	970	970	970	1
445	20240329	111000	55102182	970	970	970	970	458
446	20240329	110900	54657922	971	971	971	971	0
447	20240329	110800	54657922	971	971	971	971	0
448	20240329	110700	54657922	971	971	971	971	0
449	20240329	110600	54657922	971	971	971	971	0
450	20240329	110500	54657922	971	971	971	971	10
451	20240329	110400	54648212	970	972	972	970	3244
452	20240329	110300	51501530	971	971	971	971	3
453	20240329	110200	51498617	972	972	972	972	0
454	20240329	110100	51498617	972	972	972	972	0
455	20240329	110000	51498617	972	972	972	972	1
456	20240329	105900	51497645	971	971	971	971	749
457	20240329	105800	50770366	971	971	971	971	0
458	20240329	105700	50770366	971	971	971	971	0
459	20240329	105600	50770366	971	971	971	971	0
460	20240329	105500	50770366	971	971	971	971	0
461	20240329	105400	50770366	971	971	971	971	0
462	20240329	105300	50770366	971	971	971	971	0
463	20240329	105200	50770366	971	971	971	971	0
464	20240329	105100	50770366	971	971	971	971	1
465	20240329	105000	50769395	971	971	971	971	0
466	20240329	104900	50769395	971	971	971	971	0
467	20240329	104800	50769395	971	971	971	971	0
468	20240329	104700	50769395	971	971	971	971	0
469	20240329	104600	50769395	971	971	971	971	0
470	20240329	104500	50769395	971	971	971	971	0
471	20240329	104400	50769395	971	971	971	971	0
472	20240329	104300	50769395	971	971	971	971	0
473	20240329	104200	50769395	971	971	971	971	0
474	20240329	104100	50769395	971	971	971	971	0
475	20240329	104000	50769395	971	971	971	971	0
476	20240329	103900	50769395	971	971	971	971	7
477	20240329	103800	50762598	971	971	971	971	52
478	20240329	103700	50712106	971	971	971	971	12
479	20240329	103600	50700454	971	971	971	971	0
480	20240329	103500	50700454	971	971	971	971	0
481	20240329	103400	50700454	971	971	971	971	24
482	20240329	103300	50677150	971	971	971	971	40
483	20240329	103200	50638310	971	971	971	971	0
484	20240329	103100	50638310	971	971	971	971	0
485	20240329	103000	50638310	971	971	971	971	0
486	20240329	102900	50638310	971	971	971	971	538
487	20240329	102800	50115912	971	971	971	971	4
488	20240329	102700	50112028	971	971	971	971	0
489	20240329	102600	50112028	971	971	971	971	0
490	20240329	102500	50112028	971	971	971	971	0
491	20240329	102400	50112028	971	970	971	970	201
492	20240329	102300	49917057	971	972	972	971	239
493	20240329	102200	49684978	972	972	972	972	0
494	20240329	102100	49684978	972	972	972	972	7
495	20240329	102000	49678174	972	972	972	972	0
496	20240329	101900	49678174	972	972	972	972	2
497	20240329	101800	49676230	972	972	972	972	500
498	20240329	101700	49190230	972	971	972	971	170
499	20240329	101600	49025158	971	970	971	970	452
500	20240329	101500	48586716	971	971	971	971	0
501	20240329	101400	48586716	971	971	971	971	0
502	20240329	101300	48586716	971	971	971	971	10
503	20240329	101200	48577006	971	971	971	971	293
504	20240329	101100	48292503	971	971	971	971	1365
505	20240329	101000	46967088	970	968	970	968	3901
506	20240329	100900	43184548	969	969	969	969	1
507	20240329	100800	43183579	969	969	969	969	0
508	20240329	100700	43183579	969	969	969	969	0
509	20240329	100600	43183579	969	969	969	969	1
510	20240329	100500	43182610	969	968	969	968	244
511	20240329	100400	42946308	969	970	970	969	1526
512	20240329	100300	41467599	971	971	971	971	0
513	20240329	100200	41467599	971	971	971	971	0
514	20240329	100100	41467599	971	971	971	971	1
515	20240329	100000	41466628	968	970	970	968	68
516	20240329	095900	41400754	971	971	971	970	1082
517	20240329	095800	40350133	971	971	971	971	0
518	20240329	095700	40350133	971	971	971	971	0
519	20240329	095600	40350133	971	971	971	971	36
520	20240329	095500	40315177	971	971	971	971	23
521	20240329	095400	40292844	971	971	971	971	0
522	20240329	095300	40292844	971	971	971	971	1
523	20240329	095200	40291873	971	971	971	971	21
524	20240329	095100	40271482	971	971	971	971	1
525	20240329	095000	40270511	972	971	972	971	7
526	20240329	094900	40263711	972	971	972	971	3
527	20240329	094800	40260797	968	968	968	968	0
528	20240329	094700	40260797	968	970	970	968	4500
529	20240329	094600	35903719	972	972	972	972	0
530	20240329	094500	35903719	972	972	972	971	12
531	20240329	094400	35892056	972	971	972	971	4
532	20240329	094300	35888170	973	972	973	971	10
533	20240329	094200	35878450	972	972	972	971	3
534	20240329	094100	35875535	971	971	971	971	20
535	20240329	094000	35856115	968	968	968	968	44
536	20240329	093900	35813523	972	971	972	968	931
537	20240329	093800	34910096	972	972	972	972	2
538	20240329	093700	34908152	972	972	972	972	1
539	20240329	093600	34907180	972	972	972	972	0
540	20240329	093500	34907180	972	972	972	972	1
541	20240329	093400	34906208	972	972	972	972	109
542	20240329	093300	34800260	972	972	972	972	8
543	20240329	093200	34792484	972	972	972	972	3
544	20240329	093100	34789568	972	971	972	971	564
545	20240329	093000	34241921	971	971	971	971	4
546	20240329	092900	34238037	968	970	970	968	4003
547	20240329	092800	30360167	969	970	970	969	1000
548	20240329	092700	29391153	972	972	972	972	0
549	20240329	092600	29391153	972	971	972	969	3713
550	20240329	092500	25792125	971	971	971	971	0
551	20240329	092400	25792125	971	971	971	971	51
552	20240329	092300	25742604	970	970	970	970	2003
553	20240329	092200	23799694	969	970	970	969	38
554	20240329	092100	23762869	970	970	970	970	141
555	20240329	092000	23626099	970	970	970	970	5
556	20240329	091900	23621249	968	968	968	968	0
557	20240329	091800	23621249	968	970	970	968	610
558	20240329	091700	23030396	970	970	972	969	21
559	20240329	091600	23010028	972	971	972	969	2006
560	20240329	091500	21065459	971	970	971	970	639
561	20240329	091400	20445627	970	970	970	970	1017
562	20240329	091300	19459137	973	975	975	973	6
563	20240329	091200	19453289	973	971	976	971	347
564	20240329	091100	19115821	972	970	976	970	3070
565	20240329	091000	16132402	970	969	970	969	3002
566	20240329	090900	13220622	970	969	970	969	669
567	20240329	090800	12571720	970	970	970	970	20
568	20240329	090700	12552320	970	970	970	970	51
569	20240329	090600	12502850	970	970	970	970	0
570	20240329	090500	12502850	970	975	975	969	11227
571	20240329	090400	1596366	976	977	977	976	102
572	20240329	090300	1496714	977	981	981	977	1245
573	20240329	090200	279093	979	979	979	979	0
574	20240329	090100	279093	979	979	979	978	180
575	20240329	090000	102900	980	980	980	980	105