KissMeData/020760/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190500	156695890	915	915	915	915	3330
3	20240313	190400	156695890	915	915	915	915	0
4	20240313	190300	156695890	915	915	915	915	0
5	20240313	190200	156695890	915	915	915	915	0
6	20240313	190100	156695890	915	915	915	915	0
7	20240313	190000	156695890	915	915	915	915	0
8	20240313	185900	156695890	915	915	915	915	0
9	20240313	185800	156695890	915	915	915	915	0
10	20240313	185700	156695890	915	915	915	915	0
11	20240313	185600	156695890	915	915	915	915	0
12	20240313	185500	156695890	915	915	915	915	0
13	20240313	185400	156695890	915	915	915	915	0
14	20240313	185300	156695890	915	915	915	915	0
15	20240313	185200	156695890	915	915	915	915	0
16	20240313	185100	156695890	915	915	915	915	0
17	20240313	185000	156695890	915	915	915	915	0
18	20240313	184900	156695890	915	915	915	915	0
19	20240313	184800	156695890	915	915	915	915	0
20	20240313	184700	156695890	915	915	915	915	0
21	20240313	184600	156695890	915	915	915	915	0
22	20240313	184500	156695890	915	915	915	915	0
23	20240313	184400	156695890	915	915	915	915	0
24	20240313	184300	156695890	915	915	915	915	0
25	20240313	184200	156695890	915	915	915	915	0
26	20240313	184100	156695890	915	915	915	915	0
27	20240313	184000	156695890	915	915	915	915	0
28	20240313	183900	156695890	915	915	915	915	0
29	20240313	183800	156695890	915	915	915	915	0
30	20240313	183700	156695890	915	915	915	915	0
31	20240313	183600	156695890	915	915	915	915	0
32	20240313	183500	156695890	915	915	915	915	3330
33	20240313	183400	156695890	915	915	915	915	0
34	20240313	183300	156695890	915	915	915	915	0
35	20240313	183200	156695890	915	915	915	915	0
36	20240313	183100	156695890	915	915	915	915	0
37	20240313	183000	156695890	915	915	915	915	0
38	20240313	182900	156695890	915	915	915	915	0
39	20240313	182800	156695890	915	915	915	915	0
40	20240313	182700	156695890	915	915	915	915	0
41	20240313	182600	156695890	915	915	915	915	0
42	20240313	182500	156695890	915	915	915	915	0
43	20240313	182400	156695890	915	915	915	915	0
44	20240313	182300	156695890	915	915	915	915	0
45	20240313	182200	156695890	915	915	915	915	0
46	20240313	182100	156695890	915	915	915	915	0
47	20240313	182000	156695890	915	915	915	915	0
48	20240313	181900	156695890	915	915	915	915	0
49	20240313	181800	156695890	915	915	915	915	0
50	20240313	181700	156695890	915	915	915	915	0
51	20240313	181600	156695890	915	915	915	915	0
52	20240313	181500	156695890	915	915	915	915	0
53	20240313	181400	156695890	915	915	915	915	0
54	20240313	181300	156695890	915	915	915	915	0
55	20240313	181200	156695890	915	915	915	915	0
56	20240313	181100	156695890	915	915	915	915	0
57	20240313	181000	156695890	915	915	915	915	0
58	20240313	180900	156695890	915	915	915	915	0
59	20240313	180800	156695890	915	915	915	915	0
60	20240313	180700	156695890	915	915	915	915	0
61	20240313	180600	156695890	915	915	915	915	0
62	20240313	180500	156695890	915	915	915	915	3330
63	20240313	180400	156695890	915	915	915	915	0
64	20240313	180300	156695890	915	915	915	915	0
65	20240313	180200	156695890	915	915	915	915	0
66	20240313	180100	156695890	915	915	915	915	0
67	20240313	180000	156695890	915	915	915	915	0
68	20240313	175900	156695890	915	915	915	915	0
69	20240313	175800	156695890	915	915	915	915	0
70	20240313	175700	156695890	915	915	915	915	0
71	20240313	175600	156695890	915	915	915	915	0
72	20240313	175500	156695890	915	915	915	915	0
73	20240313	175400	156695890	915	915	915	915	0
74	20240313	175300	156695890	915	915	915	915	0
75	20240313	175200	156695890	915	915	915	915	0
76	20240313	175100	156695890	915	915	915	915	0
77	20240313	175000	156695890	915	915	915	915	0
78	20240313	174900	156695890	915	915	915	915	0
79	20240313	174800	156695890	915	915	915	915	0
80	20240313	174700	156695890	915	915	915	915	0
81	20240313	174600	156695890	915	915	915	915	0
82	20240313	174500	156695890	915	915	915	915	0
83	20240313	174400	156695890	915	915	915	915	0
84	20240313	174300	156695890	915	915	915	915	0
85	20240313	174200	156695890	915	915	915	915	0
86	20240313	174100	156695890	915	915	915	915	0
87	20240313	174000	156695890	915	915	915	915	0
88	20240313	173900	156695890	915	915	915	915	0
89	20240313	173800	156695890	915	915	915	915	0
90	20240313	173700	156695890	915	915	915	915	0
91	20240313	173600	156695890	915	915	915	915	0
92	20240313	173500	156695890	915	915	915	915	3330
93	20240313	173400	156695890	915	915	915	915	0
94	20240313	173300	156695890	915	915	915	915	0
95	20240313	173200	156695890	915	915	915	915	0
96	20240313	173100	156695890	915	915	915	915	0
97	20240313	173000	156695890	915	915	915	915	0
98	20240313	172900	156695890	915	915	915	915	0
99	20240313	172800	156695890	915	915	915	915	0
100	20240313	172700	156695890	915	915	915	915	0
101	20240313	172600	156695890	915	915	915	915	0
102	20240313	172500	156695890	915	915	915	915	0
103	20240313	172400	156695890	915	915	915	915	0
104	20240313	172300	156695890	915	915	915	915	0
105	20240313	172200	156695890	915	915	915	915	0
106	20240313	172100	156695890	915	915	915	915	0
107	20240313	172000	156695890	915	915	915	915	0
108	20240313	171900	156695890	915	915	915	915	0
109	20240313	171800	156695890	915	915	915	915	0
110	20240313	171700	156695890	915	915	915	915	0
111	20240313	171600	156695890	915	915	915	915	0
112	20240313	171500	156695890	915	915	915	915	0
113	20240313	171400	156695890	915	915	915	915	0
114	20240313	171300	156695890	915	915	915	915	0
115	20240313	171200	156695890	915	915	915	915	0
116	20240313	171100	156695890	915	915	915	915	0
117	20240313	171000	156695890	915	915	915	915	0
118	20240313	170900	156695890	915	915	915	915	0
119	20240313	170800	156695890	915	915	915	915	0
120	20240313	170700	156695890	915	915	915	915	0
121	20240313	170600	156695890	915	915	915	915	0
122	20240313	170500	156695890	915	915	915	915	3330
123	20240313	170400	156695890	915	915	915	915	0
124	20240313	170300	156695890	915	915	915	915	0
125	20240313	170200	156695890	915	915	915	915	0
126	20240313	170100	156695890	915	915	915	915	0
127	20240313	170000	156695890	915	915	915	915	0
128	20240313	165900	156695890	915	915	915	915	0
129	20240313	165800	156695890	915	915	915	915	0
130	20240313	165700	156695890	915	915	915	915	0
131	20240313	165600	156695890	915	915	915	915	0
132	20240313	165500	156695890	915	915	915	915	0
133	20240313	165400	156695890	915	915	915	915	0
134	20240313	165300	156695890	915	915	915	915	0
135	20240313	165200	156695890	915	915	915	915	0
136	20240313	165100	156695890	915	915	915	915	0
137	20240313	165000	156695890	915	915	915	915	0
138	20240313	164900	156695890	915	915	915	915	0
139	20240313	164800	156695890	915	915	915	915	0
140	20240313	164700	156695890	915	915	915	915	0
141	20240313	164600	156695890	915	915	915	915	0
142	20240313	164500	156695890	915	915	915	915	0
143	20240313	164400	156695890	915	915	915	915	0
144	20240313	164300	156695890	915	915	915	915	0
145	20240313	164200	156695890	915	915	915	915	0
146	20240313	164100	156695890	915	915	915	915	0
147	20240313	164000	156695890	915	915	915	915	0
148	20240313	163900	156695890	915	915	915	915	0
149	20240313	163800	156695890	915	915	915	915	0
150	20240313	163700	156695890	915	915	915	915	0
151	20240313	163600	156695890	915	915	915	915	0
152	20240313	163500	156695890	915	915	915	915	3330
153	20240313	163400	156695890	915	915	915	915	0
154	20240313	163300	156695890	915	915	915	915	0
155	20240313	163200	156695890	915	915	915	915	0
156	20240313	163100	156695890	915	915	915	915	0
157	20240313	163000	156695890	915	915	915	915	0
158	20240313	162900	156695890	915	915	915	915	0
159	20240313	162800	156695890	915	915	915	915	0
160	20240313	162700	156695890	915	915	915	915	0
161	20240313	162600	156695890	915	915	915	915	0
162	20240313	162500	156695890	915	915	915	915	0
163	20240313	162400	156695890	915	915	915	915	0
164	20240313	162300	156695890	915	915	915	915	0
165	20240313	162200	156695890	915	915	915	915	0
166	20240313	162100	156695890	915	915	915	915	0
167	20240313	162000	156695890	915	915	915	915	0
168	20240313	161900	156695890	915	915	915	915	0
169	20240313	161800	156695890	915	915	915	915	0
170	20240313	161700	156695890	915	915	915	915	0
171	20240313	161600	156695890	915	915	915	915	0
172	20240313	161500	156695890	915	915	915	915	0
173	20240313	161400	156695890	915	915	915	915	0
174	20240313	161300	156695890	915	915	915	915	0
175	20240313	161200	156695890	915	915	915	915	0
176	20240313	161100	156695890	915	915	915	915	0
177	20240313	161000	156695890	915	915	915	915	0
178	20240313	160900	156695890	915	915	915	915	0
179	20240313	160800	156695890	915	915	915	915	0
180	20240313	160700	156695890	915	915	915	915	0
181	20240313	160600	156695890	915	915	915	915	0
182	20240313	160500	156695890	915	915	915	915	3330
183	20240313	160400	156695890	915	915	915	915	0
184	20240313	160300	156695890	915	915	915	915	0
185	20240313	160200	156695890	915	915	915	915	0
186	20240313	160100	156695890	915	915	915	915	0
187	20240313	160000	156695890	915	915	915	915	0
188	20240313	155900	156695890	915	915	915	915	0
189	20240313	155800	156695890	915	915	915	915	0
190	20240313	155700	156695890	915	915	915	915	0
191	20240313	155600	156695890	915	915	915	915	0
192	20240313	155500	156695890	915	915	915	915	0
193	20240313	155400	156695890	915	915	915	915	0
194	20240313	155300	156695890	915	915	915	915	0
195	20240313	155200	156695890	915	915	915	915	0
196	20240313	155100	156695890	915	915	915	915	0
197	20240313	155000	156695890	915	915	915	915	0
198	20240313	154900	156695890	915	915	915	915	0
199	20240313	154800	156695890	915	915	915	915	0
200	20240313	154700	156695890	915	915	915	915	0
201	20240313	154600	156695890	915	915	915	915	0
202	20240313	154500	156695890	915	915	915	915	0
203	20240313	154400	156695890	915	915	915	915	0
204	20240313	154300	156695890	915	915	915	915	0
205	20240313	154200	156695890	915	915	915	915	0
206	20240313	154100	156695890	915	915	915	915	0
207	20240313	154000	156695890	915	915	915	915	0
208	20240313	153900	156695890	915	915	915	915	0
209	20240313	153800	156695890	915	915	915	915	0
210	20240313	153700	156695890	915	915	915	915	0
211	20240313	153600	156695890	915	915	915	915	0
212	20240313	153500	156695890	915	915	915	915	3330
213	20240313	153400	156695890	915	915	915	915	0
214	20240313	153300	156695890	915	915	915	915	0
215	20240313	153200	156695890	915	915	915	915	0
216	20240313	153100	156695890	915	915	915	915	0
217	20240313	153000	156695890	915	915	915	915	3330
218	20240313	152900	153648940	915	915	915	915	0
219	20240313	152800	153648940	915	915	915	915	0
220	20240313	152700	153648940	915	915	915	915	0
221	20240313	152600	153648940	915	915	915	915	0
222	20240313	152500	153648940	915	915	915	915	0
223	20240313	152400	153648940	915	915	915	915	0
224	20240313	152300	153648940	915	915	915	915	0
225	20240313	152200	153648940	915	915	915	915	0
226	20240313	152100	153648940	915	915	915	915	0
227	20240313	152000	153648940	915	915	915	915	0
228	20240313	151900	153648940	915	915	915	915	1
229	20240313	151800	153648025	910	910	910	910	0
230	20240313	151700	153648025	910	910	910	910	105
231	20240313	151600	153552475	909	914	914	909	4269
232	20240313	151500	149650929	914	914	914	914	0
233	20240313	151400	149650929	914	914	914	914	0
234	20240313	151300	149650929	914	914	914	914	0
235	20240313	151200	149650929	914	914	914	914	0
236	20240313	151100	149650929	914	910	914	910	6696
237	20240313	151000	143557565	910	910	910	910	0
238	20240313	150900	143557565	910	910	910	910	0
239	20240313	150800	143557565	910	910	910	910	9
240	20240313	150700	143549375	910	909	910	909	288
241	20240313	150600	143287582	910	910	910	910	100
242	20240313	150500	143196582	910	909	910	909	4
243	20240313	150400	143192945	910	910	910	910	0
244	20240313	150300	143192945	910	910	910	910	501
245	20240313	150200	142737035	910	910	910	910	0
246	20240313	150100	142737035	910	910	910	910	0
247	20240313	150000	142737035	910	910	910	910	1
248	20240313	145900	142736125	910	910	910	910	0
249	20240313	145800	142736125	910	910	910	910	0
250	20240313	145700	142736125	910	910	910	910	3
251	20240313	145600	142733395	910	910	910	910	0
252	20240313	145500	142733395	910	910	910	910	0
253	20240313	145400	142733395	910	910	910	910	0
254	20240313	145300	142733395	910	910	910	910	3
255	20240313	145200	142730665	910	910	910	910	12
256	20240313	145100	142719745	910	910	910	910	0
257	20240313	145000	142719745	910	910	910	910	0
258	20240313	144900	142719745	910	911	911	910	54
259	20240313	144800	142670599	914	914	914	914	105
260	20240313	144700	142574629	914	914	914	914	0
261	20240313	144600	142574629	914	914	914	914	0
262	20240313	144500	142574629	914	914	914	914	0
263	20240313	144400	142574629	914	914	914	914	0
264	20240313	144300	142574629	914	914	914	914	1
265	20240313	144200	142573715	914	914	914	914	0
266	20240313	144100	142573715	914	914	914	914	0
267	20240313	144000	142573715	914	914	914	914	0
268	20240313	143900	142573715	914	914	914	914	0
269	20240313	143800	142573715	914	914	914	914	0
270	20240313	143700	142573715	914	914	914	914	0
271	20240313	143600	142573715	914	914	914	914	0
272	20240313	143500	142573715	914	914	914	914	1
273	20240313	143400	142572801	910	910	910	910	0
274	20240313	143300	142572801	910	910	910	910	0
275	20240313	143200	142572801	910	910	910	910	1339
276	20240313	143100	141354311	910	910	910	910	101
277	20240313	143000	141262401	910	910	910	910	205
278	20240313	142900	141075851	910	910	910	910	1
279	20240313	142800	141074941	907	907	907	907	302
280	20240313	142700	140801027	906	908	908	906	6299
281	20240313	142600	135090860	909	909	909	909	260
282	20240313	142500	134854520	907	907	907	907	0
283	20240313	142400	134854520	907	907	907	907	0
284	20240313	142300	134854520	907	907	907	907	0
285	20240313	142200	134854520	907	907	907	907	0
286	20240313	142100	134854520	907	910	910	907	1538
287	20240313	142000	133457550	910	910	910	910	0
288	20240313	141900	133457550	910	910	910	910	0
289	20240313	141800	133457550	910	912	912	910	50
290	20240313	141700	133412046	914	914	914	914	5
291	20240313	141600	133407476	914	914	914	914	0
292	20240313	141500	133407476	914	914	914	914	300
293	20240313	141400	133133276	914	914	914	914	0
294	20240313	141300	133133276	914	914	914	914	0
295	20240313	141200	133133276	914	914	914	914	0
296	20240313	141100	133133276	914	914	914	914	122
297	20240313	141000	133021768	909	909	909	909	0
298	20240313	140900	133021768	909	909	909	909	0
299	20240313	140800	133021768	909	909	909	909	0
300	20240313	140700	133021768	909	909	909	909	0
301	20240313	140600	133021768	909	909	909	909	996
302	20240313	140500	132116404	909	908	909	908	1351
303	20240313	140400	130889661	909	909	909	909	2032
304	20240313	140300	129042573	910	915	915	910	2904
305	20240313	140200	126399446	915	913	915	912	267
306	20240313	140100	126155659	915	914	915	914	152
307	20240313	140000	126016711	914	914	914	914	0
308	20240313	135900	126016711	914	914	914	914	0
309	20240313	135800	126016711	914	914	914	914	6
310	20240313	135700	126011227	915	915	915	915	100
311	20240313	135600	125919727	915	915	915	915	0
312	20240313	135500	125919727	915	915	915	915	0
313	20240313	135400	125919727	915	915	915	915	1
314	20240313	135300	125918812	915	915	915	915	9
315	20240313	135200	125910577	915	915	915	915	0
316	20240313	135100	125910577	915	915	915	915	0
317	20240313	135000	125910577	915	915	915	915	0
318	20240313	134900	125910577	915	915	915	915	0
319	20240313	134800	125910577	915	915	915	915	0
320	20240313	134700	125910577	915	915	915	915	0
321	20240313	134600	125910577	915	915	915	915	1
322	20240313	134500	125909662	915	915	915	915	0
323	20240313	134400	125909662	915	915	915	915	30
324	20240313	134300	125882212	914	914	914	914	0
325	20240313	134200	125882212	914	914	914	914	0
326	20240313	134100	125882212	914	914	914	914	1
327	20240313	134000	125881298	914	914	914	914	679
328	20240313	133900	125260692	914	914	914	914	0
329	20240313	133800	125260692	914	914	914	914	1
330	20240313	133700	125259778	910	910	910	910	0
331	20240313	133600	125259778	910	910	910	910	0
332	20240313	133500	125259778	910	910	910	910	401
333	20240313	133400	124894868	910	910	910	910	0
334	20240313	133300	124894868	910	912	912	910	316
335	20240313	133200	124607302	914	914	914	914	0
336	20240313	133100	124607302	914	914	914	914	0
337	20240313	133000	124607302	914	914	914	914	0
338	20240313	132900	124607302	914	914	914	914	1
339	20240313	132800	124606388	910	910	910	910	0
340	20240313	132700	124606388	910	910	910	910	0
341	20240313	132600	124606388	910	910	910	910	0
342	20240313	132500	124606388	910	914	914	910	1121
343	20240313	132400	123585207	911	911	911	911	1005
344	20240313	132300	122669652	911	915	915	911	6845
345	20240313	132200	116414955	915	918	918	915	873
346	20240313	132100	115614717	918	918	918	918	1
347	20240313	132000	115613799	916	916	916	916	0
348	20240313	131900	115613799	916	916	916	916	2
349	20240313	131800	115611967	916	916	916	916	2
350	20240313	131700	115610135	916	917	917	916	77
351	20240313	131600	115539528	917	917	917	917	0
352	20240313	131500	115539528	917	917	917	917	0
353	20240313	131400	115539528	917	917	917	917	5
354	20240313	131300	115534943	917	917	917	917	2
355	20240313	131200	115533109	917	917	917	917	1
356	20240313	131100	115532192	919	919	919	919	87
357	20240313	131000	115452239	919	919	919	919	0
358	20240313	130900	115452239	919	919	919	919	500
359	20240313	130800	114992739	919	919	919	919	200
360	20240313	130700	114808939	919	919	919	919	5
361	20240313	130600	114804344	919	919	919	919	0
362	20240313	130500	114804344	919	919	919	919	0
363	20240313	130400	114804344	919	919	919	919	0
364	20240313	130300	114804344	919	919	919	919	0
365	20240313	130200	114804344	919	919	919	919	0
366	20240313	130100	114804344	919	919	919	919	0
367	20240313	130000	114804344	919	919	919	919	0
368	20240313	125900	114804344	919	919	919	919	184
369	20240313	125800	114635248	919	919	919	919	0
370	20240313	125700	114635248	919	918	919	918	970
371	20240313	125600	113743870	918	918	918	918	4030
372	20240313	125500	110044330	918	918	918	918	0
373	20240313	125400	110044330	918	918	918	918	0
374	20240313	125300	110044330	918	918	918	918	0
375	20240313	125200	110044330	918	918	918	918	1
376	20240313	125100	110043412	918	918	918	918	0
377	20240313	125000	110043412	918	918	918	918	72
378	20240313	124900	109977316	918	918	918	918	0
379	20240313	124800	109977316	918	918	918	918	0
380	20240313	124700	109977316	918	918	918	918	1
381	20240313	124600	109976398	918	918	918	918	5
382	20240313	124500	109971808	918	918	918	918	0
383	20240313	124400	109971808	918	918	918	918	15
384	20240313	124300	109958038	918	918	918	918	1
385	20240313	124200	109957120	918	918	918	918	0
386	20240313	124100	109957120	918	918	918	918	0
387	20240313	124000	109957120	918	918	918	918	0
388	20240313	123900	109957120	918	918	918	918	0
389	20240313	123800	109957120	918	918	918	918	0
390	20240313	123700	109957120	918	918	918	918	0
391	20240313	123600	109957120	918	918	918	918	0
392	20240313	123500	109957120	918	918	918	918	0
393	20240313	123400	109957120	918	918	918	918	113
394	20240313	123300	109853386	918	918	918	918	0
395	20240313	123200	109853386	918	918	918	918	0
396	20240313	123100	109853386	918	918	918	918	57
397	20240313	123000	109801060	918	918	918	918	0
398	20240313	122900	109801060	918	918	918	918	0
399	20240313	122800	109801060	918	918	918	918	0
400	20240313	122700	109801060	918	918	918	918	10
401	20240313	122600	109791880	918	918	918	918	0
402	20240313	122500	109791880	918	918	918	918	361
403	20240313	122400	109460482	918	918	918	918	0
404	20240313	122300	109460482	918	918	918	918	0
405	20240313	122200	109460482	918	918	918	918	100
406	20240313	122100	109368682	915	915	915	915	0
407	20240313	122000	109368682	915	915	915	915	362
408	20240313	121900	109037452	915	915	915	915	0
409	20240313	121800	109037452	915	915	915	915	0
410	20240313	121700	109037452	915	915	915	915	0
411	20240313	121600	109037452	915	917	917	915	220
412	20240313	121500	108836138	917	917	917	917	0
413	20240313	121400	108836138	917	917	917	917	0
414	20240313	121300	108836138	917	917	917	917	0
415	20240313	121200	108836138	917	917	917	917	1
416	20240313	121100	108835221	916	916	916	916	1
417	20240313	121000	108834305	916	916	916	916	20
418	20240313	120900	108815985	916	916	916	916	20
419	20240313	120800	108797665	918	918	918	918	544
420	20240313	120700	108298273	918	918	918	918	6
421	20240313	120600	108292765	918	918	918	918	0
422	20240313	120500	108292765	918	918	918	918	0
423	20240313	120400	108292765	918	918	918	918	0
424	20240313	120300	108292765	918	918	918	918	0
425	20240313	120200	108292765	918	918	918	918	0
426	20240313	120100	108292765	918	918	918	918	0
427	20240313	120000	108292765	918	918	918	918	0
428	20240313	115900	108292765	918	918	918	918	0
429	20240313	115800	108292765	918	918	918	918	0
430	20240313	115700	108292765	918	918	918	918	0
431	20240313	115600	108292765	918	918	918	918	0
432	20240313	115500	108292765	918	918	918	918	0
433	20240313	115400	108292765	918	918	918	918	498
434	20240313	115300	107835601	918	918	918	918	1
435	20240313	115200	107834683	915	915	915	915	664
436	20240313	115100	107227123	915	915	915	915	0
437	20240313	115000	107227123	915	915	915	915	20
438	20240313	114900	107208823	915	915	915	915	0
439	20240313	114800	107208823	915	915	915	915	10
440	20240313	114700	107199673	915	915	915	915	0
441	20240313	114600	107199673	915	915	915	915	0
442	20240313	114500	107199673	915	915	915	915	1000
443	20240313	114400	106284673	910	910	910	910	0
444	20240313	114300	106284673	910	910	910	910	0
445	20240313	114200	106284673	910	910	910	910	0
446	20240313	114100	106284673	910	910	910	910	0
447	20240313	114000	106284673	910	910	910	910	0
448	20240313	113900	106284673	910	910	910	910	0
449	20240313	113800	106284673	910	913	913	910	5000
450	20240313	113700	101732209	915	915	915	915	0
451	20240313	113600	101732209	915	915	915	915	1
452	20240313	113500	101731294	911	911	911	911	0
453	20240313	113400	101731294	911	915	915	911	2810
454	20240313	113300	99167836	915	915	915	915	995
455	20240313	113200	98257411	915	915	915	915	0
456	20240313	113100	98257411	915	915	915	915	1000
457	20240313	113000	97342411	915	915	915	915	0
458	20240313	112900	97342411	915	915	915	915	1000
459	20240313	112800	96427411	915	915	915	914	1023
460	20240313	112700	95491371	915	915	915	915	0
461	20240313	112600	95491371	915	915	915	915	0
462	20240313	112500	95491371	915	915	915	915	1900
463	20240313	112400	93752871	915	915	915	915	0
464	20240313	112300	93752871	915	915	915	915	0
465	20240313	112200	93752871	915	915	915	915	0
466	20240313	112100	93752871	915	915	915	915	5
467	20240313	112000	93748296	915	915	915	915	159
468	20240313	111900	93602811	918	918	918	918	0
469	20240313	111800	93602811	918	918	918	918	50
470	20240313	111700	93556911	913	913	913	913	3623
471	20240313	111600	90249112	912	913	913	912	407
472	20240313	111500	89877541	911	911	911	911	0
473	20240313	111400	89877541	911	911	911	911	0
474	20240313	111300	89877541	911	916	916	911	4743
475	20240313	111200	85542666	918	918	918	918	4000
476	20240313	111100	81870666	918	918	918	918	0
477	20240313	111000	81870666	918	918	918	918	0
478	20240313	110900	81870666	918	918	918	918	0
479	20240313	110800	81870666	918	918	918	918	0
480	20240313	110700	81870666	918	918	918	918	1
481	20240313	110600	81869748	918	918	918	918	0
482	20240313	110500	81869748	918	918	918	918	0
483	20240313	110400	81869748	918	918	918	918	544
484	20240313	110300	81370356	918	918	918	918	0
485	20240313	110200	81370356	918	918	918	918	0
486	20240313	110100	81370356	918	918	918	918	0
487	20240313	110000	81370356	918	918	918	918	0
488	20240313	105900	81370356	918	918	918	918	0
489	20240313	105800	81370356	918	918	918	918	1
490	20240313	105700	81369438	916	916	916	916	0
491	20240313	105600	81369438	916	916	916	916	0
492	20240313	105500	81369438	916	916	916	916	0
493	20240313	105400	81369438	916	916	916	916	172
494	20240313	105300	81211886	916	916	916	916	128
495	20240313	105200	81094638	916	916	916	916	0
496	20240313	105100	81094638	916	916	916	916	0
497	20240313	105000	81094638	916	916	916	916	100
498	20240313	104900	81003038	915	915	915	915	0
499	20240313	104800	81003038	915	915	915	915	3
500	20240313	104700	81000293	915	915	915	915	0
501	20240313	104600	81000293	915	915	915	915	0
502	20240313	104500	81000293	915	915	915	915	0
503	20240313	104400	81000293	915	915	915	915	0
504	20240313	104300	81000293	915	915	915	915	499
505	20240313	104200	80543708	915	915	915	915	0
506	20240313	104100	80543708	915	915	915	915	0
507	20240313	104000	80543708	915	915	915	915	0
508	20240313	103900	80543708	915	915	915	915	243
509	20240313	103800	80321363	914	914	914	914	1
510	20240313	103700	80320449	913	915	915	913	190
511	20240313	103600	80146779	915	915	915	915	0
512	20240313	103500	80146779	915	915	915	915	1
513	20240313	103400	80145864	913	913	913	913	0
514	20240313	103300	80145864	913	913	913	913	0
515	20240313	103200	80145864	913	913	913	913	0
516	20240313	103100	80145864	913	915	915	913	751
517	20240313	103000	79458889	916	916	916	916	0
518	20240313	102900	79458889	916	916	916	916	0
519	20240313	102800	79458889	916	916	916	916	0
520	20240313	102700	79458889	916	916	916	916	0
521	20240313	102600	79458889	916	915	916	915	1464
522	20240313	102500	78119209	915	915	915	915	1411
523	20240313	102400	76828144	915	915	915	915	0
524	20240313	102300	76828144	915	915	915	915	30
525	20240313	102200	76800694	913	913	913	913	0
526	20240313	102100	76800694	913	913	913	913	0
527	20240313	102000	76800694	913	913	913	913	0
528	20240313	101900	76800694	913	913	913	913	0
529	20240313	101800	76800694	913	914	914	913	452
530	20240313	101700	76387727	913	913	913	913	0
531	20240313	101600	76387727	913	913	913	913	0
532	20240313	101500	76387727	913	913	913	913	0
533	20240313	101400	76387727	913	913	913	913	0
534	20240313	101300	76387727	913	913	913	913	1
535	20240313	101200	76386814	913	913	913	913	1
536	20240313	101100	76385901	913	915	915	913	30
537	20240313	101000	76358453	915	915	915	915	0
538	20240313	100900	76358453	915	915	915	915	0
539	20240313	100800	76358453	915	915	915	915	4
540	20240313	100700	76354793	915	915	915	915	610
541	20240313	100600	75796643	915	915	915	915	332
542	20240313	100500	75492863	915	915	915	915	0
543	20240313	100400	75492863	915	915	915	915	38
544	20240313	100300	75458093	915	915	915	915	601
545	20240313	100200	74908178	915	915	915	915	0
546	20240313	100100	74908178	915	915	915	915	311
547	20240313	100000	74623613	915	915	915	915	1000
548	20240313	095900	73708613	916	916	916	916	998
549	20240313	095800	72794445	912	912	916	912	1150
550	20240313	095700	71742117	912	910	912	910	4627
551	20240313	095600	67531523	910	909	910	908	6163
552	20240313	095500	61927691	909	908	909	908	431
553	20240313	095400	61536266	908	908	908	908	130
554	20240313	095300	61418226	908	908	908	907	860
555	20240313	095200	60637846	908	906	908	904	11697
556	20240313	095100	50062387	909	909	909	903	11255
557	20240313	095000	39872095	909	910	910	909	1191
558	20240313	094900	38789465	910	911	911	910	17054
559	20240313	094800	23268096	911	917	918	910	5677
560	20240313	094700	18090502	917	919	919	917	20
561	20240313	094600	18072142	920	919	920	919	51
562	20240313	094500	18025243	919	920	920	919	110
563	20240313	094400	17924050	923	923	923	923	38
564	20240313	094300	17888976	923	924	925	923	562
565	20240313	094200	17369256	925	925	925	925	0
566	20240313	094100	17369256	925	925	925	925	184
567	20240313	094000	17199056	925	925	925	925	0
568	20240313	093900	17199056	925	925	925	925	0
569	20240313	093800	17199056	925	925	925	925	2
570	20240313	093700	17197206	925	925	925	925	1
571	20240313	093600	17196281	928	928	928	928	0
572	20240313	093500	17196281	928	928	928	928	459
573	20240313	093400	16770329	927	927	927	927	1391
574	20240313	093300	15480872	925	925	925	925	130
575	20240313	093200	15360622	925	925	925	925	0
576	20240313	093100	15360622	925	916	925	910	4187
577	20240313	093000	11525043	927	923	927	923	2327
578	20240313	092900	9377218	923	923	923	923	0
579	20240313	092800	9377218	923	923	923	923	0
580	20240313	092700	9377218	923	919	923	912	501
581	20240313	092600	8918473	923	923	923	923	50
582	20240313	092500	8872323	919	924	924	919	2156
583	20240313	092400	6886040	923	923	923	923	0
584	20240313	092300	6886040	923	923	923	923	0
585	20240313	092200	6886040	923	923	923	923	1
586	20240313	092100	6885117	925	925	925	925	11
587	20240313	092000	6874942	925	925	925	925	29
588	20240313	091900	6848117	925	925	925	925	1
589	20240313	091800	6847192	924	925	925	924	32
590	20240313	091700	6817594	923	923	923	923	110
591	20240313	091600	6716064	922	928	928	922	1742
592	20240313	091500	5101263	928	928	928	927	49
593	20240313	091400	5055792	928	928	928	928	19
594	20240313	091300	5038160	928	928	928	928	1
595	20240313	091200	5037232	927	927	927	927	30
596	20240313	091100	5009422	928	928	928	928	0
597	20240313	091000	5009422	928	928	928	927	1863
598	20240313	090900	3281952	929	930	930	929	4
599	20240313	090800	3278233	930	930	930	930	0
600	20240313	090700	3278233	930	930	930	930	1
601	20240313	090600	3277303	928	928	928	928	0
602	20240313	090500	3277303	928	928	928	928	0
603	20240313	090400	3277303	928	928	928	928	0
604	20240313	090300	3277303	928	928	928	928	2
605	20240313	090200	3275447	927	927	927	927	69
606	20240313	090100	3211484	927	929	929	927	631
607	20240313	090000	2626297	929	929	930	929	2827