KissMeData/019490/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	185900	39354465	981	981	981	981	501
3	20240315	185800	39354465	981	981	981	981	0
4	20240315	185700	39354465	981	981	981	981	0
5	20240315	185600	39354465	981	981	981	981	0
6	20240315	185500	39354465	981	981	981	981	0
7	20240315	185400	39354465	981	981	981	981	0
8	20240315	185300	39354465	981	981	981	981	0
9	20240315	185200	39354465	981	981	981	981	0
10	20240315	185100	39354465	981	981	981	981	0
11	20240315	185000	39354465	981	981	981	981	0
12	20240315	184900	39354465	981	981	981	981	0
13	20240315	184800	39354465	981	981	981	981	0
14	20240315	184700	39354465	981	981	981	981	0
15	20240315	184600	39354465	981	981	981	981	0
16	20240315	184500	39354465	981	981	981	981	0
17	20240315	184400	39354465	981	981	981	981	0
18	20240315	184300	39354465	981	981	981	981	0
19	20240315	184200	39354465	981	981	981	981	0
20	20240315	184100	39354465	981	981	981	981	0
21	20240315	184000	39354465	981	981	981	981	0
22	20240315	183900	39354465	981	981	981	981	0
23	20240315	183800	39354465	981	981	981	981	0
24	20240315	183700	39354465	981	981	981	981	0
25	20240315	183600	39354465	981	981	981	981	0
26	20240315	183500	39354465	981	981	981	981	0
27	20240315	183400	39354465	981	981	981	981	0
28	20240315	183300	39354465	981	981	981	981	0
29	20240315	183200	39354465	981	981	981	981	0
30	20240315	183100	39354465	981	981	981	981	0
31	20240315	183000	39354465	981	981	981	981	0
32	20240315	182900	39354465	981	981	981	981	501
33	20240315	182800	39354465	981	981	981	981	0
34	20240315	182700	39354465	981	981	981	981	0
35	20240315	182600	39354465	981	981	981	981	0
36	20240315	182500	39354465	981	981	981	981	0
37	20240315	182400	39354465	981	981	981	981	0
38	20240315	182300	39354465	981	981	981	981	0
39	20240315	182200	39354465	981	981	981	981	0
40	20240315	182100	39354465	981	981	981	981	0
41	20240315	182000	39354465	981	981	981	981	0
42	20240315	181900	39354465	981	981	981	981	0
43	20240315	181800	39354465	981	981	981	981	0
44	20240315	181700	39354465	981	981	981	981	0
45	20240315	181600	39354465	981	981	981	981	0
46	20240315	181500	39354465	981	981	981	981	0
47	20240315	181400	39354465	981	981	981	981	0
48	20240315	181300	39354465	981	981	981	981	0
49	20240315	181200	39354465	981	981	981	981	0
50	20240315	181100	39354465	981	981	981	981	0
51	20240315	181000	39354465	981	981	981	981	0
52	20240315	180900	39354465	981	981	981	981	0
53	20240315	180800	39354465	981	981	981	981	0
54	20240315	180700	39354465	981	981	981	981	0
55	20240315	180600	39354465	981	981	981	981	0
56	20240315	180500	39354465	981	981	981	981	0
57	20240315	180400	39354465	981	981	981	981	0
58	20240315	180300	39354465	981	981	981	981	0
59	20240315	180200	39354465	981	981	981	981	0
60	20240315	180100	39354465	981	981	981	981	0
61	20240315	180000	39354465	981	981	981	981	0
62	20240315	175900	39354465	981	981	981	981	501
63	20240315	175800	39354465	981	981	981	981	0
64	20240315	175700	39354465	981	981	981	981	0
65	20240315	175600	39354465	981	981	981	981	0
66	20240315	175500	39354465	981	981	981	981	0
67	20240315	175400	39354465	981	981	981	981	0
68	20240315	175300	39354465	981	981	981	981	0
69	20240315	175200	39354465	981	981	981	981	0
70	20240315	175100	39354465	981	981	981	981	0
71	20240315	175000	39354465	981	981	981	981	0
72	20240315	174900	39354465	981	981	981	981	0
73	20240315	174800	39354465	981	981	981	981	0
74	20240315	174700	39354465	981	981	981	981	0
75	20240315	174600	39354465	981	981	981	981	0
76	20240315	174500	39354465	981	981	981	981	0
77	20240315	174400	39354465	981	981	981	981	0
78	20240315	174300	39354465	981	981	981	981	0
79	20240315	174200	39354465	981	981	981	981	0
80	20240315	174100	39354465	981	981	981	981	0
81	20240315	174000	39354465	981	981	981	981	0
82	20240315	173900	39354465	981	981	981	981	0
83	20240315	173800	39354465	981	981	981	981	0
84	20240315	173700	39354465	981	981	981	981	0
85	20240315	173600	39354465	981	981	981	981	0
86	20240315	173500	39354465	981	981	981	981	0
87	20240315	173400	39354465	981	981	981	981	0
88	20240315	173300	39354465	981	981	981	981	0
89	20240315	173200	39354465	981	981	981	981	0
90	20240315	173100	39354465	981	981	981	981	0
91	20240315	173000	39354465	981	981	981	981	0
92	20240315	172900	39354465	981	981	981	981	501
93	20240315	172800	39354465	981	981	981	981	0
94	20240315	172700	39354465	981	981	981	981	0
95	20240315	172600	39354465	981	981	981	981	0
96	20240315	172500	39354465	981	981	981	981	0
97	20240315	172400	39354465	981	981	981	981	0
98	20240315	172300	39354465	981	981	981	981	0
99	20240315	172200	39354465	981	981	981	981	0
100	20240315	172100	39354465	981	981	981	981	0
101	20240315	172000	39354465	981	981	981	981	0
102	20240315	171900	39354465	981	981	981	981	0
103	20240315	171800	39354465	981	981	981	981	0
104	20240315	171700	39354465	981	981	981	981	0
105	20240315	171600	39354465	981	981	981	981	0
106	20240315	171500	39354465	981	981	981	981	0
107	20240315	171400	39354465	981	981	981	981	0
108	20240315	171300	39354465	981	981	981	981	0
109	20240315	171200	39354465	981	981	981	981	0
110	20240315	171100	39354465	981	981	981	981	0
111	20240315	171000	39354465	981	981	981	981	0
112	20240315	170900	39354465	981	981	981	981	0
113	20240315	170800	39354465	981	981	981	981	0
114	20240315	170700	39354465	981	981	981	981	0
115	20240315	170600	39354465	981	981	981	981	0
116	20240315	170500	39354465	981	981	981	981	0
117	20240315	170400	39354465	981	981	981	981	0
118	20240315	170300	39354465	981	981	981	981	0
119	20240315	170200	39354465	981	981	981	981	0
120	20240315	170100	39354465	981	981	981	981	0
121	20240315	170000	39354465	981	981	981	981	0
122	20240315	165900	39354465	981	981	981	981	501
123	20240315	165800	39354465	981	981	981	981	0
124	20240315	165700	39354465	981	981	981	981	0
125	20240315	165600	39354465	981	981	981	981	0
126	20240315	165500	39354465	981	981	981	981	0
127	20240315	165400	39354465	981	981	981	981	0
128	20240315	165300	39354465	981	981	981	981	0
129	20240315	165200	39354465	981	981	981	981	0
130	20240315	165100	39354465	981	981	981	981	0
131	20240315	165000	39354465	981	981	981	981	0
132	20240315	164900	39354465	981	981	981	981	0
133	20240315	164800	39354465	981	981	981	981	0
134	20240315	164700	39354465	981	981	981	981	0
135	20240315	164600	39354465	981	981	981	981	0
136	20240315	164500	39354465	981	981	981	981	0
137	20240315	164400	39354465	981	981	981	981	0
138	20240315	164300	39354465	981	981	981	981	0
139	20240315	164200	39354465	981	981	981	981	0
140	20240315	164100	39354465	981	981	981	981	0
141	20240315	164000	39354465	981	981	981	981	0
142	20240315	163900	39354465	981	981	981	981	0
143	20240315	163800	39354465	981	981	981	981	0
144	20240315	163700	39354465	981	981	981	981	0
145	20240315	163600	39354465	981	981	981	981	0
146	20240315	163500	39354465	981	981	981	981	0
147	20240315	163400	39354465	981	981	981	981	0
148	20240315	163300	39354465	981	981	981	981	0
149	20240315	163200	39354465	981	981	981	981	0
150	20240315	163100	39354465	981	981	981	981	0
151	20240315	163000	39354465	981	981	981	981	0
152	20240315	162900	39354465	981	981	981	981	501
153	20240315	162800	39354465	981	981	981	981	0
154	20240315	162700	39354465	981	981	981	981	0
155	20240315	162600	39354465	981	981	981	981	0
156	20240315	162500	39354465	981	981	981	981	0
157	20240315	162400	39354465	981	981	981	981	0
158	20240315	162300	39354465	981	981	981	981	0
159	20240315	162200	39354465	981	981	981	981	0
160	20240315	162100	39354465	981	981	981	981	0
161	20240315	162000	39354465	981	981	981	981	0
162	20240315	161900	39354465	981	981	981	981	0
163	20240315	161800	39354465	981	981	981	981	0
164	20240315	161700	39354465	981	981	981	981	0
165	20240315	161600	39354465	981	981	981	981	0
166	20240315	161500	39354465	981	981	981	981	0
167	20240315	161400	39354465	981	981	981	981	0
168	20240315	161300	39354465	981	981	981	981	0
169	20240315	161200	39354465	981	981	981	981	0
170	20240315	161100	39354465	981	981	981	981	0
171	20240315	161000	39354465	981	981	981	981	0
172	20240315	160900	39354465	981	981	981	981	0
173	20240315	160800	39354465	981	981	981	981	0
174	20240315	160700	39354465	981	981	981	981	0
175	20240315	160600	39354465	981	981	981	981	0
176	20240315	160500	39354465	981	981	981	981	0
177	20240315	160400	39354465	981	981	981	981	0
178	20240315	160300	39354465	981	981	981	981	0
179	20240315	160200	39354465	981	981	981	981	0
180	20240315	160100	39354465	981	981	981	981	0
181	20240315	160000	39354465	981	981	981	981	0
182	20240315	155900	39354465	981	981	981	981	501
183	20240315	155800	39354465	981	981	981	981	0
184	20240315	155700	39354465	981	981	981	981	0
185	20240315	155600	39354465	981	981	981	981	0
186	20240315	155500	39354465	981	981	981	981	0
187	20240315	155400	39354465	981	981	981	981	0
188	20240315	155300	39354465	981	981	981	981	0
189	20240315	155200	39354465	981	981	981	981	0
190	20240315	155100	39354465	981	981	981	981	0
191	20240315	155000	39354465	981	981	981	981	0
192	20240315	154900	39354465	981	981	981	981	0
193	20240315	154800	39354465	981	981	981	981	0
194	20240315	154700	39354465	981	981	981	981	0
195	20240315	154600	39354465	981	981	981	981	0
196	20240315	154500	39354465	981	981	981	981	0
197	20240315	154400	39354465	981	981	981	981	0
198	20240315	154300	39354465	981	981	981	981	0
199	20240315	154200	39354465	981	981	981	981	0
200	20240315	154100	39354465	981	981	981	981	0
201	20240315	154000	39354465	981	981	981	981	0
202	20240315	153900	39354465	981	981	981	981	0
203	20240315	153800	39354465	981	981	981	981	0
204	20240315	153700	39354465	981	981	981	981	0
205	20240315	153600	39354465	981	981	981	981	0
206	20240315	153500	39354465	981	981	981	981	0
207	20240315	153400	39354465	981	981	981	981	0
208	20240315	153300	39354465	981	981	981	981	0
209	20240315	153200	39354465	981	981	981	981	0
210	20240315	153100	39354465	981	981	981	981	0
211	20240315	153000	39354465	981	981	981	981	501
212	20240315	152900	38862984	974	974	974	974	0
213	20240315	152800	38862984	974	974	974	974	0
214	20240315	152700	38862984	974	974	974	974	0
215	20240315	152600	38862984	974	974	974	974	0
216	20240315	152500	38862984	974	974	974	974	0
217	20240315	152400	38862984	974	974	974	974	0
218	20240315	152300	38862984	974	974	974	974	0
219	20240315	152200	38862984	974	974	974	974	0
220	20240315	152100	38862984	974	974	974	974	0
221	20240315	152000	38862984	974	974	974	974	0
222	20240315	151900	38862984	974	976	976	974	641
223	20240315	151800	38238592	976	976	976	976	259
224	20240315	151700	37985808	982	982	982	982	0
225	20240315	151600	37985808	982	982	982	982	0
226	20240315	151500	37985808	982	982	982	982	0
227	20240315	151400	37985808	982	982	982	982	100
228	20240315	151300	37887608	983	983	983	983	6
229	20240315	151200	37881710	983	983	983	983	55
230	20240315	151100	37827645	983	983	983	983	0
231	20240315	151000	37827645	983	983	983	983	0
232	20240315	150900	37827645	983	983	983	983	0
233	20240315	150800	37827645	983	983	983	983	444
234	20240315	150700	37391193	983	983	983	983	0
235	20240315	150600	37391193	983	983	983	983	0
236	20240315	150500	37391193	983	983	983	983	59
237	20240315	150400	37333196	983	983	983	983	0
238	20240315	150300	37333196	983	983	983	983	0
239	20240315	150200	37333196	983	983	983	983	0
240	20240315	150100	37333196	983	983	983	983	0
241	20240315	150000	37333196	983	983	983	983	31
242	20240315	145900	37302723	983	983	983	983	1
243	20240315	145800	37301740	983	983	983	983	28
244	20240315	145700	37274216	983	983	983	983	0
245	20240315	145600	37274216	983	981	983	981	868
246	20240315	145500	36421632	981	981	981	981	4
247	20240315	145400	36417708	980	980	981	980	365
248	20240315	145300	36059992	980	980	980	980	0
249	20240315	145200	36059992	980	980	980	980	1
250	20240315	145100	36059012	975	975	975	975	38
251	20240315	145000	36021962	975	975	975	975	0
252	20240315	144900	36021962	975	975	975	975	0
253	20240315	144800	36021962	975	975	975	975	0
254	20240315	144700	36021962	975	975	975	975	0
255	20240315	144600	36021962	975	975	975	975	0
256	20240315	144500	36021962	975	975	975	975	0
257	20240315	144400	36021962	975	975	975	975	0
258	20240315	144300	36021962	975	975	975	975	0
259	20240315	144200	36021962	975	975	975	975	0
260	20240315	144100	36021962	975	975	975	975	30
261	20240315	144000	35992712	981	981	981	981	1
262	20240315	143900	35991731	981	981	981	981	0
263	20240315	143800	35991731	981	976	981	976	2
264	20240315	143700	35989774	974	975	975	974	951
265	20240315	143600	35063499	976	976	976	976	0
266	20240315	143500	35063499	976	976	976	976	0
267	20240315	143400	35063499	976	980	980	976	159
268	20240315	143300	34908198	980	980	980	980	0
269	20240315	143200	34908198	980	980	980	980	0
270	20240315	143100	34908198	980	980	980	980	0
271	20240315	143000	34908198	980	980	980	980	0
272	20240315	142900	34908198	980	980	980	980	0
273	20240315	142800	34908198	980	980	980	980	0
274	20240315	142700	34908198	980	980	980	980	0
275	20240315	142600	34908198	980	980	980	980	0
276	20240315	142500	34908198	980	980	980	979	458
277	20240315	142400	34459783	980	980	980	980	79
278	20240315	142300	34382363	980	980	980	980	0
279	20240315	142200	34382363	980	980	980	980	0
280	20240315	142100	34382363	980	980	980	980	2
281	20240315	142000	34380403	980	980	980	980	0
282	20240315	141900	34380403	980	980	980	980	0
283	20240315	141800	34380403	980	980	980	980	5
284	20240315	141700	34375503	979	979	979	979	0
285	20240315	141600	34375503	979	979	979	979	0
286	20240315	141500	34375503	979	979	979	979	0
287	20240315	141400	34375503	979	979	979	979	0
288	20240315	141300	34375503	979	979	979	979	0
289	20240315	141200	34375503	979	989	989	979	2367
290	20240315	141100	32050455	1008	1008	1008	1008	1
291	20240315	141000	32049447	1009	1009	1009	1009	0
292	20240315	140900	32049447	1009	1009	1009	1009	11
293	20240315	140800	32038348	1009	1009	1009	1009	19
294	20240315	140700	32019177	1011	1013	1013	1011	79
295	20240315	140600	31939230	1016	1016	1018	1016	3370
296	20240315	140500	28511226	1022	997	1029	997	2468
297	20240315	140400	26041993	979	997	998	979	1513
298	20240315	140300	24548613	996	991	996	991	838
299	20240315	140200	23715964	991	991	991	991	1
300	20240315	140100	23714973	991	991	991	991	11
301	20240315	140000	23704072	998	998	998	998	0
302	20240315	135900	23704072	998	998	998	998	0
303	20240315	135800	23704072	998	998	998	998	0
304	20240315	135700	23704072	998	998	998	998	0
305	20240315	135600	23704072	998	990	998	990	44
306	20240315	135500	23660504	987	987	987	987	10
307	20240315	135400	23650634	986	986	986	986	0
308	20240315	135300	23650634	986	986	986	986	2
309	20240315	135200	23648662	982	982	982	982	0
310	20240315	135100	23648662	982	982	982	982	0
311	20240315	135000	23648662	982	980	982	980	4953
312	20240315	134900	18794662	978	978	978	978	0
313	20240315	134800	18794662	978	978	978	978	0
314	20240315	134700	18794662	978	978	978	978	1
315	20240315	134600	18793684	978	978	978	978	1
316	20240315	134500	18792706	978	978	978	978	51
317	20240315	134400	18742828	978	978	978	978	0
318	20240315	134300	18742828	978	978	978	978	0
319	20240315	134200	18742828	978	978	978	978	1
320	20240315	134100	18741850	979	979	979	979	1
321	20240315	134000	18740871	980	980	980	980	0
322	20240315	133900	18740871	980	980	980	980	0
323	20240315	133800	18740871	980	980	980	980	0
324	20240315	133700	18740871	980	980	980	980	0
325	20240315	133600	18740871	980	980	980	980	0
326	20240315	133500	18740871	980	980	980	980	500
327	20240315	133400	18250871	980	980	980	980	0
328	20240315	133300	18250871	980	980	980	980	1
329	20240315	133200	18249891	972	972	972	972	0
330	20240315	133100	18249891	972	972	972	972	3
331	20240315	133000	18246975	980	980	980	980	0
332	20240315	132900	18246975	980	980	980	980	0
333	20240315	132800	18246975	980	980	980	980	500
334	20240315	132700	17756975	980	980	980	980	0
335	20240315	132600	17756975	980	980	980	980	300
336	20240315	132500	17462975	966	966	966	966	0
337	20240315	132400	17462975	966	966	966	966	0
338	20240315	132300	17462975	966	966	966	966	0
339	20240315	132200	17462975	966	966	966	966	0
340	20240315	132100	17462975	966	966	966	966	0
341	20240315	132000	17462975	966	966	966	966	0
342	20240315	131900	17462975	966	966	966	966	0
343	20240315	131800	17462975	966	966	966	966	0
344	20240315	131700	17462975	966	966	966	966	0
345	20240315	131600	17462975	966	966	966	966	0
346	20240315	131500	17462975	966	966	966	966	0
347	20240315	131400	17462975	966	966	966	966	0
348	20240315	131300	17462975	966	966	966	966	0
349	20240315	131200	17462975	966	966	966	966	0
350	20240315	131100	17462975	966	966	966	966	0
351	20240315	131000	17462975	966	966	966	966	0
352	20240315	130900	17462975	966	966	966	966	0
353	20240315	130800	17462975	966	966	966	966	0
354	20240315	130700	17462975	966	966	966	966	0
355	20240315	130600	17462975	966	966	966	966	0
356	20240315	130500	17462975	966	968	968	966	1349
357	20240315	130400	16158786	969	969	969	969	450
358	20240315	130300	15722736	969	971	971	969	700
359	20240315	130200	15044072	970	973	974	970	1010
360	20240315	130100	14063949	971	972	972	971	265
361	20240315	130000	13806617	971	977	977	971	419
362	20240315	125900	13398350	977	977	977	977	0
363	20240315	125800	13398350	977	977	977	977	0
364	20240315	125700	13398350	977	975	977	975	3170
365	20240315	125600	10307250	970	970	970	970	0
366	20240315	125500	10307250	970	970	970	970	0
367	20240315	125400	10307250	970	970	970	970	0
368	20240315	125300	10307250	970	970	970	970	0
369	20240315	125200	10307250	970	970	970	970	0
370	20240315	125100	10307250	970	970	970	970	0
371	20240315	125000	10307250	970	970	970	970	0
372	20240315	124900	10307250	970	970	970	970	0
373	20240315	124800	10307250	970	970	970	970	0
374	20240315	124700	10307250	970	970	970	970	0
375	20240315	124600	10307250	970	970	970	970	0
376	20240315	124500	10307250	970	970	970	970	0
377	20240315	124400	10307250	970	970	970	970	0
378	20240315	124300	10307250	970	970	970	970	0
379	20240315	124200	10307250	970	970	970	970	0
380	20240315	124100	10307250	970	970	970	970	0
381	20240315	124000	10307250	970	970	970	970	0
382	20240315	123900	10307250	970	970	970	970	0
383	20240315	123800	10307250	970	970	970	970	0
384	20240315	123700	10307250	970	970	970	970	0
385	20240315	123600	10307250	970	970	970	970	0
386	20240315	123500	10307250	970	970	970	970	0
387	20240315	123400	10307250	970	970	970	970	0
388	20240315	123300	10307250	970	970	970	970	0
389	20240315	123200	10307250	970	970	970	970	0
390	20240315	123100	10307250	970	970	970	970	0
391	20240315	123000	10307250	970	970	970	970	0
392	20240315	122900	10307250	970	970	970	970	0
393	20240315	122800	10307250	970	970	970	970	0
394	20240315	122700	10307250	970	970	970	970	0
395	20240315	122600	10307250	970	970	970	970	0
396	20240315	122500	10307250	970	970	970	970	1038
397	20240315	122400	9300390	967	967	967	967	0
398	20240315	122300	9300390	967	967	967	967	0
399	20240315	122200	9300390	967	967	967	967	0
400	20240315	122100	9300390	967	967	967	967	0
401	20240315	122000	9300390	967	967	967	967	60
402	20240315	121900	9242370	967	967	967	967	0
403	20240315	121800	9242370	967	967	967	967	0
404	20240315	121700	9242370	967	967	967	967	100
405	20240315	121600	9145670	970	970	970	970	0
406	20240315	121500	9145670	970	970	970	970	0
407	20240315	121400	9145670	970	970	970	970	197
408	20240315	121300	8954580	971	971	971	971	0
409	20240315	121200	8954580	971	971	971	971	371
410	20240315	121100	8594339	971	971	971	971	0
411	20240315	121000	8594339	971	971	971	971	12
412	20240315	120900	8582687	973	973	973	973	0
413	20240315	120800	8582687	973	973	973	973	0
414	20240315	120700	8582687	973	973	973	973	0
415	20240315	120600	8582687	973	973	973	973	0
416	20240315	120500	8582687	973	973	973	973	0
417	20240315	120400	8582687	973	973	973	973	0
418	20240315	120300	8582687	973	973	973	973	0
419	20240315	120200	8582687	973	973	973	973	0
420	20240315	120100	8582687	973	973	973	973	20
421	20240315	120000	8563227	973	973	973	973	0
422	20240315	115900	8563227	973	973	973	973	408
423	20240315	115800	8166243	975	975	975	975	0
424	20240315	115700	8166243	975	975	975	975	0
425	20240315	115600	8166243	975	975	975	975	0
426	20240315	115500	8166243	975	975	975	975	0
427	20240315	115400	8166243	975	975	975	975	0
428	20240315	115300	8166243	975	975	975	975	0
429	20240315	115200	8166243	975	975	975	975	0
430	20240315	115100	8166243	975	975	975	975	0
431	20240315	115000	8166243	975	975	975	975	0
432	20240315	114900	8166243	975	975	975	975	0
433	20240315	114800	8166243	975	975	975	975	0
434	20240315	114700	8166243	975	975	975	975	0
435	20240315	114600	8166243	975	975	975	975	0
436	20240315	114500	8166243	975	975	975	975	0
437	20240315	114400	8166243	975	975	975	975	0
438	20240315	114300	8166243	975	975	975	975	0
439	20240315	114200	8166243	975	975	975	975	0
440	20240315	114100	8166243	975	975	975	975	0
441	20240315	114000	8166243	975	975	975	975	0
442	20240315	113900	8166243	975	975	975	975	0
443	20240315	113800	8166243	975	975	975	975	0
444	20240315	113700	8166243	975	975	975	975	499
445	20240315	113600	7679718	975	975	975	975	0
446	20240315	113500	7679718	975	975	975	975	0
447	20240315	113400	7679718	975	975	975	975	10
448	20240315	113300	7669968	975	975	975	975	0
449	20240315	113200	7669968	975	975	975	975	10
450	20240315	113100	7660218	975	976	976	975	129
451	20240315	113000	7534437	977	977	977	977	181
452	20240315	112900	7357600	977	977	977	977	0
453	20240315	112800	7357600	977	977	977	977	3
454	20240315	112700	7354669	975	975	975	975	489
455	20240315	112600	6877894	975	975	975	975	0
456	20240315	112500	6877894	975	975	975	975	0
457	20240315	112400	6877894	975	975	975	975	0
458	20240315	112300	6877894	975	975	975	975	8
459	20240315	112200	6870094	975	975	975	975	0
460	20240315	112100	6870094	975	975	975	975	0
461	20240315	112000	6870094	975	975	975	975	0
462	20240315	111900	6870094	975	975	975	975	0
463	20240315	111800	6870094	975	975	975	975	0
464	20240315	111700	6870094	975	975	975	975	0
465	20240315	111600	6870094	975	975	975	975	0
466	20240315	111500	6870094	975	975	975	975	0
467	20240315	111400	6870094	975	975	975	975	0
468	20240315	111300	6870094	975	975	975	975	0
469	20240315	111200	6870094	975	975	975	975	0
470	20240315	111100	6870094	975	975	975	975	0
471	20240315	111000	6870094	975	975	975	975	0
472	20240315	110900	6870094	975	975	975	975	0
473	20240315	110800	6870094	975	975	975	975	0
474	20240315	110700	6870094	975	975	975	975	0
475	20240315	110600	6870094	975	975	975	975	0
476	20240315	110500	6870094	975	975	975	975	0
477	20240315	110400	6870094	975	975	975	975	0
478	20240315	110300	6870094	975	975	975	975	0
479	20240315	110200	6870094	975	975	975	975	1
480	20240315	110100	6869119	973	973	973	973	0
481	20240315	110000	6869119	973	973	973	973	0
482	20240315	105900	6869119	973	973	973	973	380
483	20240315	105800	6499379	974	974	974	974	0
484	20240315	105700	6499379	974	974	974	974	0
485	20240315	105600	6499379	974	974	974	974	0
486	20240315	105500	6499379	974	974	974	974	0
487	20240315	105400	6499379	974	974	974	974	0
488	20240315	105300	6499379	974	974	974	974	0
489	20240315	105200	6499379	974	974	974	974	0
490	20240315	105100	6499379	974	974	974	974	0
491	20240315	105000	6499379	974	974	974	974	0
492	20240315	104900	6499379	974	974	974	974	0
493	20240315	104800	6499379	974	974	974	974	0
494	20240315	104700	6499379	974	974	974	974	0
495	20240315	104600	6499379	974	974	974	974	0
496	20240315	104500	6499379	974	974	974	974	0
497	20240315	104400	6499379	974	974	974	974	0
498	20240315	104300	6499379	974	974	974	974	0
499	20240315	104200	6499379	974	974	974	974	0
500	20240315	104100	6499379	974	974	974	974	127
501	20240315	104000	6375681	974	974	974	974	0
502	20240315	103900	6375681	974	974	974	974	0
503	20240315	103800	6375681	974	971	974	971	1756
504	20240315	103700	4670368	971	971	971	971	500
505	20240315	103600	4184868	972	972	972	972	0
506	20240315	103500	4184868	972	972	972	972	0
507	20240315	103400	4184868	972	972	972	972	0
508	20240315	103300	4184868	972	972	972	972	0
509	20240315	103200	4184868	972	972	972	972	0
510	20240315	103100	4184868	972	972	972	972	1096
511	20240315	103000	3119556	972	972	972	972	28
512	20240315	102900	3092340	974	974	974	974	0
513	20240315	102800	3092340	974	974	974	974	0
514	20240315	102700	3092340	974	974	974	974	0
515	20240315	102600	3092340	974	974	974	974	0
516	20240315	102500	3092340	974	974	974	974	0
517	20240315	102400	3092340	974	974	974	974	0
518	20240315	102300	3092340	974	974	974	974	0
519	20240315	102200	3092340	974	974	974	974	0
520	20240315	102100	3092340	974	974	974	974	0
521	20240315	102000	3092340	974	974	974	974	0
522	20240315	101900	3092340	974	974	974	974	0
523	20240315	101800	3092340	974	974	974	974	0
524	20240315	101700	3092340	974	974	974	974	5
525	20240315	101600	3087470	966	966	966	966	8
526	20240315	101500	3079742	974	974	974	974	1
527	20240315	101400	3078768	965	965	965	965	0
528	20240315	101300	3078768	965	974	974	965	80
529	20240315	101200	3001172	974	974	974	974	39
530	20240315	101100	2963186	964	964	964	964	0
531	20240315	101000	2963186	964	975	975	964	101
532	20240315	100900	2864732	965	965	965	965	8
533	20240315	100800	2857012	965	965	965	965	6
534	20240315	100700	2851222	976	966	976	965	120
535	20240315	100600	2734911	968	968	968	968	50
536	20240315	100500	2686511	969	969	969	969	0
537	20240315	100400	2686511	969	969	969	969	46
538	20240315	100300	2641937	978	978	978	978	0
539	20240315	100200	2641937	978	978	978	978	0
540	20240315	100100	2641937	978	978	978	978	0
541	20240315	100000	2641937	978	978	978	978	0
542	20240315	095900	2641937	978	978	978	978	0
543	20240315	095800	2641937	978	978	978	978	0
544	20240315	095700	2641937	978	978	978	978	0
545	20240315	095600	2641937	978	978	978	978	1
546	20240315	095500	2640959	971	971	971	971	0
547	20240315	095400	2640959	971	971	971	971	0
548	20240315	095300	2640959	971	971	971	971	0
549	20240315	095200	2640959	971	971	971	971	0
550	20240315	095100	2640959	971	971	971	971	0
551	20240315	095000	2640959	971	971	971	971	0
552	20240315	094900	2640959	971	971	971	971	0
553	20240315	094800	2640959	971	971	971	971	0
554	20240315	094700	2640959	971	971	971	971	0
555	20240315	094600	2640959	971	971	971	971	0
556	20240315	094500	2640959	971	971	971	971	0
557	20240315	094400	2640959	971	971	971	971	0
558	20240315	094300	2640959	971	971	971	971	0
559	20240315	094200	2640959	971	971	971	971	0
560	20240315	094100	2640959	971	971	971	971	0
561	20240315	094000	2640959	971	971	971	971	0
562	20240315	093900	2640959	971	971	971	971	0
563	20240315	093800	2640959	971	971	971	971	10
564	20240315	093700	2631249	965	965	965	965	0
565	20240315	093600	2631249	965	965	965	965	0
566	20240315	093500	2631249	965	965	965	965	0
567	20240315	093400	2631249	965	965	965	965	0
568	20240315	093300	2631249	965	965	965	965	0
569	20240315	093200	2631249	965	965	965	965	1000
570	20240315	093100	1666249	966	967	967	966	137
571	20240315	093000	1533887	968	968	968	968	22
572	20240315	092900	1512591	968	969	969	968	51
573	20240315	092800	1463192	969	969	969	969	0
574	20240315	092700	1463192	969	969	969	969	0
575	20240315	092600	1463192	969	969	969	969	0
576	20240315	092500	1463192	969	971	971	969	57
577	20240315	092400	1407893	971	971	971	971	0
578	20240315	092300	1407893	971	971	971	971	4
579	20240315	092200	1404009	971	971	971	971	10
580	20240315	092100	1394299	971	971	971	971	0
581	20240315	092000	1394299	971	971	971	971	0
582	20240315	091900	1394299	971	971	971	971	1
583	20240315	091800	1393328	972	972	972	972	0
584	20240315	091700	1393328	972	972	972	972	0
585	20240315	091600	1393328	972	972	972	972	0
586	20240315	091500	1393328	972	972	972	972	0
587	20240315	091400	1393328	972	972	972	972	302
588	20240315	091300	1099784	972	972	972	972	132
589	20240315	091200	971480	980	980	980	980	0
590	20240315	091100	971480	980	980	980	980	0
591	20240315	091000	971480	980	980	980	980	0
592	20240315	090900	971480	980	980	980	980	0
593	20240315	090800	971480	980	980	980	980	0
594	20240315	090700	971480	980	980	980	980	0
595	20240315	090600	971480	980	980	980	980	0
596	20240315	090500	971480	980	980	980	980	0
597	20240315	090400	971480	980	980	980	980	0
598	20240315	090300	971480	980	980	980	980	0
599	20240315	090200	971480	980	980	980	980	0
600	20240315	090100	971480	980	980	980	980	1
601	20240315	090000	970500	971	970	971	970	1000