KissMeData/001520/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	183300	113006968	979	979	979	979	807
3	20240328	183200	113006968	979	979	979	979	0
4	20240328	183100	113006968	979	979	979	979	0
5	20240328	183000	113006968	979	979	979	979	0
6	20240328	182900	113006968	979	979	979	979	0
7	20240328	182800	113006968	979	979	979	979	0
8	20240328	182700	113006968	979	979	979	979	0
9	20240328	182600	113006968	979	979	979	979	0
10	20240328	182500	113006968	979	979	979	979	0
11	20240328	182400	113006968	979	979	979	979	0
12	20240328	182300	113006968	979	979	979	979	0
13	20240328	182200	113006968	979	979	979	979	0
14	20240328	182100	113006968	979	979	979	979	0
15	20240328	182000	113006968	979	979	979	979	0
16	20240328	181900	113006968	979	979	979	979	0
17	20240328	181800	113006968	979	979	979	979	0
18	20240328	181700	113006968	979	979	979	979	0
19	20240328	181600	113006968	979	979	979	979	0
20	20240328	181500	113006968	979	979	979	979	0
21	20240328	181400	113006968	979	979	979	979	0
22	20240328	181300	113006968	979	979	979	979	0
23	20240328	181200	113006968	979	979	979	979	0
24	20240328	181100	113006968	979	979	979	979	0
25	20240328	181000	113006968	979	979	979	979	0
26	20240328	180900	113006968	979	979	979	979	0
27	20240328	180800	113006968	979	979	979	979	0
28	20240328	180700	113006968	979	979	979	979	0
29	20240328	180600	113006968	979	979	979	979	0
30	20240328	180500	113006968	979	979	979	979	0
31	20240328	180400	113006968	979	979	979	979	0
32	20240328	180300	113006968	979	979	979	979	807
33	20240328	180200	113006968	979	979	979	979	0
34	20240328	180100	113006968	979	979	979	979	0
35	20240328	180000	113006968	979	979	979	979	0
36	20240328	175900	113006968	979	979	979	979	0
37	20240328	175800	113006968	979	979	979	979	0
38	20240328	175700	113006968	979	979	979	979	0
39	20240328	175600	113006968	979	979	979	979	0
40	20240328	175500	113006968	979	979	979	979	0
41	20240328	175400	113006968	979	979	979	979	0
42	20240328	175300	113006968	979	979	979	979	0
43	20240328	175200	113006968	979	979	979	979	0
44	20240328	175100	113006968	979	979	979	979	0
45	20240328	175000	113006968	979	979	979	979	0
46	20240328	174900	113006968	979	979	979	979	0
47	20240328	174800	113006968	979	979	979	979	0
48	20240328	174700	113006968	979	979	979	979	0
49	20240328	174600	113006968	979	979	979	979	0
50	20240328	174500	113006968	979	979	979	979	0
51	20240328	174400	113006968	979	979	979	979	0
52	20240328	174300	113006968	979	979	979	979	0
53	20240328	174200	113006968	979	979	979	979	0
54	20240328	174100	113006968	979	979	979	979	0
55	20240328	174000	113006968	979	979	979	979	0
56	20240328	173900	113006968	979	979	979	979	0
57	20240328	173800	113006968	979	979	979	979	0
58	20240328	173700	113006968	979	979	979	979	0
59	20240328	173600	113006968	979	979	979	979	0
60	20240328	173500	113006968	979	979	979	979	0
61	20240328	173400	113006968	979	979	979	979	0
62	20240328	173300	113006968	979	979	979	979	807
63	20240328	173200	113006968	979	979	979	979	0
64	20240328	173100	113006968	979	979	979	979	0
65	20240328	173000	113006968	979	979	979	979	0
66	20240328	172900	113006968	979	979	979	979	0
67	20240328	172800	113006968	979	979	979	979	0
68	20240328	172700	113006968	979	979	979	979	0
69	20240328	172600	113006968	979	979	979	979	0
70	20240328	172500	113006968	979	979	979	979	0
71	20240328	172400	113006968	979	979	979	979	0
72	20240328	172300	113006968	979	979	979	979	0
73	20240328	172200	113006968	979	979	979	979	0
74	20240328	172100	113006968	979	979	979	979	0
75	20240328	172000	113006968	979	979	979	979	0
76	20240328	171900	113006968	979	979	979	979	0
77	20240328	171800	113006968	979	979	979	979	0
78	20240328	171700	113006968	979	979	979	979	0
79	20240328	171600	113006968	979	979	979	979	0
80	20240328	171500	113006968	979	979	979	979	0
81	20240328	171400	113006968	979	979	979	979	0
82	20240328	171300	113006968	979	979	979	979	0
83	20240328	171200	113006968	979	979	979	979	0
84	20240328	171100	113006968	979	979	979	979	0
85	20240328	171000	113006968	979	979	979	979	0
86	20240328	170900	113006968	979	979	979	979	0
87	20240328	170800	113006968	979	979	979	979	0
88	20240328	170700	113006968	979	979	979	979	0
89	20240328	170600	113006968	979	979	979	979	0
90	20240328	170500	113006968	979	979	979	979	0
91	20240328	170400	113006968	979	979	979	979	0
92	20240328	170300	113006968	979	979	979	979	807
93	20240328	170200	113006968	979	979	979	979	0
94	20240328	170100	113006968	979	979	979	979	0
95	20240328	170000	113006968	979	979	979	979	0
96	20240328	165900	113006968	979	979	979	979	0
97	20240328	165800	113006968	979	979	979	979	0
98	20240328	165700	113006968	979	979	979	979	0
99	20240328	165600	113006968	979	979	979	979	0
100	20240328	165500	113006968	979	979	979	979	0
101	20240328	165400	113006968	979	979	979	979	0
102	20240328	165300	113006968	979	979	979	979	0
103	20240328	165200	113006968	979	979	979	979	0
104	20240328	165100	113006968	979	979	979	979	0
105	20240328	165000	113006968	979	979	979	979	0
106	20240328	164900	113006968	979	979	979	979	0
107	20240328	164800	113006968	979	979	979	979	0
108	20240328	164700	113006968	979	979	979	979	0
109	20240328	164600	113006968	979	979	979	979	0
110	20240328	164500	113006968	979	979	979	979	0
111	20240328	164400	113006968	979	979	979	979	0
112	20240328	164300	113006968	979	979	979	979	0
113	20240328	164200	113006968	979	979	979	979	0
114	20240328	164100	113006968	979	979	979	979	0
115	20240328	164000	113006968	979	979	979	979	0
116	20240328	163900	113006968	979	979	979	979	0
117	20240328	163800	113006968	979	979	979	979	0
118	20240328	163700	113006968	979	979	979	979	0
119	20240328	163600	113006968	979	979	979	979	0
120	20240328	163500	113006968	979	979	979	979	0
121	20240328	163400	113006968	979	979	979	979	0
122	20240328	163300	113006968	979	979	979	979	807
123	20240328	163200	113006968	979	979	979	979	0
124	20240328	163100	113006968	979	979	979	979	0
125	20240328	163000	113006968	979	979	979	979	0
126	20240328	162900	113006968	979	979	979	979	0
127	20240328	162800	113006968	979	979	979	979	0
128	20240328	162700	113006968	979	979	979	979	0
129	20240328	162600	113006968	979	979	979	979	0
130	20240328	162500	113006968	979	979	979	979	0
131	20240328	162400	113006968	979	979	979	979	0
132	20240328	162300	113006968	979	979	979	979	0
133	20240328	162200	113006968	979	979	979	979	0
134	20240328	162100	113006968	979	979	979	979	0
135	20240328	162000	113006968	979	979	979	979	0
136	20240328	161900	113006968	979	979	979	979	0
137	20240328	161800	113006968	979	979	979	979	0
138	20240328	161700	113006968	979	979	979	979	0
139	20240328	161600	113006968	979	979	979	979	0
140	20240328	161500	113006968	979	979	979	979	0
141	20240328	161400	113006968	979	979	979	979	0
142	20240328	161300	113006968	979	979	979	979	0
143	20240328	161200	113006968	979	979	979	979	0
144	20240328	161100	113006968	979	979	979	979	0
145	20240328	161000	113006968	979	979	979	979	0
146	20240328	160900	113006968	979	979	979	979	0
147	20240328	160800	113006968	979	979	979	979	0
148	20240328	160700	113006968	979	979	979	979	0
149	20240328	160600	113006968	979	979	979	979	0
150	20240328	160500	113006968	979	979	979	979	0
151	20240328	160400	113006968	979	979	979	979	0
152	20240328	160300	113006968	979	979	979	979	807
153	20240328	160200	113006968	979	979	979	979	0
154	20240328	160100	113006968	979	979	979	979	0
155	20240328	160000	113006968	979	979	979	979	0
156	20240328	155900	113006968	979	979	979	979	0
157	20240328	155800	113006968	979	979	979	979	0
158	20240328	155700	113006968	979	979	979	979	0
159	20240328	155600	113006968	979	979	979	979	0
160	20240328	155500	113006968	979	979	979	979	0
161	20240328	155400	113006968	979	979	979	979	0
162	20240328	155300	113006968	979	979	979	979	0
163	20240328	155200	113006968	979	979	979	979	0
164	20240328	155100	113006968	979	979	979	979	0
165	20240328	155000	113006968	979	979	979	979	0
166	20240328	154900	113006968	979	979	979	979	0
167	20240328	154800	113006968	979	979	979	979	0
168	20240328	154700	113006968	979	979	979	979	0
169	20240328	154600	113006968	979	979	979	979	0
170	20240328	154500	113006968	979	979	979	979	0
171	20240328	154400	113006968	979	979	979	979	0
172	20240328	154300	113006968	979	979	979	979	0
173	20240328	154200	113006968	979	979	979	979	0
174	20240328	154100	113006968	979	979	979	979	0
175	20240328	154000	113006968	979	979	979	979	0
176	20240328	153900	113006968	979	979	979	979	0
177	20240328	153800	113006968	979	979	979	979	0
178	20240328	153700	113006968	979	979	979	979	0
179	20240328	153600	113006968	979	979	979	979	0
180	20240328	153500	113006968	979	979	979	979	0
181	20240328	153400	113006968	979	979	979	979	0
182	20240328	153300	113006968	979	979	979	979	807
183	20240328	153200	113006968	979	979	979	979	0
184	20240328	153100	113006968	979	979	979	979	0
185	20240328	153000	113006968	979	979	979	979	807
186	20240328	152900	112216915	977	977	977	977	0
187	20240328	152800	112216915	977	977	977	977	0
188	20240328	152700	112216915	977	977	977	977	0
189	20240328	152600	112216915	977	977	977	977	0
190	20240328	152500	112216915	977	977	977	977	0
191	20240328	152400	112216915	977	977	977	977	0
192	20240328	152300	112216915	977	977	977	977	0
193	20240328	152200	112216915	977	977	977	977	0
194	20240328	152100	112216915	977	977	977	977	0
195	20240328	152000	112216915	977	977	977	977	0
196	20240328	151900	112216915	977	977	977	976	2191
197	20240328	151800	110077499	977	977	977	977	1001
198	20240328	151700	109099522	979	979	979	979	3095
199	20240328	151600	106069517	976	976	976	976	45
200	20240328	151500	106025597	976	977	977	976	566
201	20240328	151400	105473160	977	977	977	977	0
202	20240328	151300	105473160	977	977	977	977	0
203	20240328	151200	105473160	977	977	977	977	0
204	20240328	151100	105473160	977	977	977	977	1051
205	20240328	151000	104446333	978	978	978	978	1
206	20240328	150900	104445355	978	978	978	978	7
207	20240328	150800	104438509	978	978	978	978	0
208	20240328	150700	104438509	978	978	978	978	0
209	20240328	150600	104438509	978	978	978	978	0
210	20240328	150500	104438509	978	978	978	978	0
211	20240328	150400	104438509	978	978	978	978	0
212	20240328	150300	104438509	978	977	978	977	3765
213	20240328	150200	100756347	977	977	977	977	192
214	20240328	150100	100568763	976	976	976	976	0
215	20240328	150000	100568763	976	977	977	976	2437
216	20240328	145900	98190043	977	978	978	977	414
217	20240328	145800	97785564	977	977	977	977	0
218	20240328	145700	97785564	977	977	977	977	17
219	20240328	145600	97768955	978	978	978	978	0
220	20240328	145500	97768955	978	978	978	978	2
221	20240328	145400	97766999	978	978	978	978	0
222	20240328	145300	97766999	978	978	978	978	0
223	20240328	145200	97766999	978	978	978	978	10
224	20240328	145100	97757219	978	978	978	978	0
225	20240328	145000	97757219	978	978	978	978	0
226	20240328	144900	97757219	978	978	978	978	5
227	20240328	144800	97752329	978	978	978	978	9500
228	20240328	144700	88461329	977	977	977	977	496
229	20240328	144600	87976737	977	977	977	977	0
230	20240328	144500	87976737	977	977	977	977	0
231	20240328	144400	87976737	977	977	977	977	0
232	20240328	144300	87976737	977	977	977	977	5
233	20240328	144200	87971852	977	977	977	977	0
234	20240328	144100	87971852	977	977	977	977	110
235	20240328	144000	87864382	977	977	977	977	5
236	20240328	143900	87859497	977	977	977	977	2
237	20240328	143800	87857543	977	977	977	977	0
238	20240328	143700	87857543	977	977	977	977	0
239	20240328	143600	87857543	977	977	977	977	0
240	20240328	143500	87857543	977	977	977	977	0
241	20240328	143400	87857543	977	977	977	977	223
242	20240328	143300	87639672	977	977	977	977	50
243	20240328	143200	87590822	977	977	977	977	2
244	20240328	143100	87588868	977	977	977	977	0
245	20240328	143000	87588868	977	977	977	977	10
246	20240328	142900	87579098	977	977	977	977	150
247	20240328	142800	87432548	977	977	977	977	112
248	20240328	142700	87323124	977	977	977	977	55
249	20240328	142600	87269389	977	977	977	977	0
250	20240328	142500	87269389	977	977	977	977	0
251	20240328	142400	87269389	977	977	977	977	2
252	20240328	142300	87267435	978	978	978	978	0
253	20240328	142200	87267435	978	978	978	978	0
254	20240328	142100	87267435	978	978	978	978	0
255	20240328	142000	87267435	978	978	978	978	0
256	20240328	141900	87267435	978	978	978	978	0
257	20240328	141800	87267435	978	978	978	978	5
258	20240328	141700	87262545	976	976	976	976	453
259	20240328	141600	86820417	977	977	977	977	0
260	20240328	141500	86820417	977	977	977	977	0
261	20240328	141400	86820417	977	977	977	977	0
262	20240328	141300	86820417	977	977	977	977	1000
263	20240328	141200	85843417	977	977	977	977	6842
264	20240328	141100	79158783	977	977	977	977	1
265	20240328	141000	79157806	977	977	977	977	2
266	20240328	140900	79155852	978	978	978	978	1
267	20240328	140800	79154874	977	977	977	977	1
268	20240328	140700	79153897	977	977	977	977	376
269	20240328	140600	78786545	977	977	977	977	2351
270	20240328	140500	76489618	978	978	978	978	0
271	20240328	140400	76489618	978	978	978	978	0
272	20240328	140300	76489618	978	978	978	978	20
273	20240328	140200	76470058	977	977	977	977	0
274	20240328	140100	76470058	977	977	977	977	0
275	20240328	140000	76470058	977	977	977	977	9
276	20240328	135900	76461265	978	978	978	978	0
277	20240328	135800	76461265	978	978	978	978	150
278	20240328	135700	76314565	978	979	979	978	1080
279	20240328	135600	75258245	979	979	979	979	121
280	20240328	135500	75139786	978	978	978	978	0
281	20240328	135400	75139786	978	978	978	978	1020
282	20240328	135300	74142226	979	979	979	979	0
283	20240328	135200	74142226	979	979	979	979	1
284	20240328	135100	74141247	978	978	978	978	0
285	20240328	135000	74141247	978	978	978	978	4
286	20240328	134900	74137335	980	980	980	980	0
287	20240328	134800	74137335	980	980	980	980	10062
288	20240328	134700	64276575	979	979	979	979	1000
289	20240328	134600	63297575	979	979	979	979	1001
290	20240328	134500	62317596	980	979	980	979	3000
291	20240328	134400	59378612	979	979	979	979	0
292	20240328	134300	59378612	979	979	979	979	0
293	20240328	134200	59378612	979	979	979	979	2
294	20240328	134100	59376654	979	979	979	979	0
295	20240328	134000	59376654	979	979	979	979	0
296	20240328	133900	59376654	979	979	979	979	0
297	20240328	133800	59376654	979	979	979	979	0
298	20240328	133700	59376654	979	979	979	979	0
299	20240328	133600	59376654	979	979	979	979	0
300	20240328	133500	59376654	979	979	979	979	0
301	20240328	133400	59376654	979	979	979	979	0
302	20240328	133300	59376654	979	979	979	979	0
303	20240328	133200	59376654	979	979	979	979	1
304	20240328	133100	59375675	978	978	978	978	0
305	20240328	133000	59375675	978	978	978	978	0
306	20240328	132900	59375675	978	978	978	978	0
307	20240328	132800	59375675	978	979	979	978	1290
308	20240328	132700	58114045	979	979	979	979	0
309	20240328	132600	58114045	979	979	979	979	1
310	20240328	132500	58113066	979	979	979	979	0
311	20240328	132400	58113066	979	979	979	979	2400
312	20240328	132300	55763466	979	979	979	979	0
313	20240328	132200	55763466	979	980	980	979	4702
314	20240328	132100	51156614	981	981	981	981	5
315	20240328	132000	51151709	981	982	982	981	17
316	20240328	131900	51135031	982	982	982	982	50
317	20240328	131800	51085931	982	982	982	982	0
318	20240328	131700	51085931	982	982	982	982	0
319	20240328	131600	51085931	982	982	982	982	4
320	20240328	131500	51082003	980	980	980	980	0
321	20240328	131400	51082003	980	980	980	980	3000
322	20240328	131300	48142003	981	981	981	981	0
323	20240328	131200	48142003	981	981	981	981	0
324	20240328	131100	48142003	981	981	981	981	2051
325	20240328	131000	46129972	981	981	981	981	27
326	20240328	130900	46103485	983	983	983	983	0
327	20240328	130800	46103485	983	983	983	983	0
328	20240328	130700	46103485	983	983	983	983	0
329	20240328	130600	46103485	983	983	983	983	0
330	20240328	130500	46103485	983	983	984	983	101
331	20240328	130400	46004201	983	983	983	983	300
332	20240328	130300	45709301	983	983	983	983	430
333	20240328	130200	45286611	983	983	983	983	220
334	20240328	130100	45070351	983	983	983	983	80
335	20240328	130000	44991711	983	983	983	983	60
336	20240328	125900	44932731	983	983	983	983	0
337	20240328	125800	44932731	983	983	983	983	0
338	20240328	125700	44932731	983	983	983	983	14
339	20240328	125600	44918969	983	983	983	983	0
340	20240328	125500	44918969	983	983	983	983	0
341	20240328	125400	44918969	983	983	983	983	1
342	20240328	125300	44917986	985	983	985	983	14
343	20240328	125200	44904198	985	985	985	985	1
344	20240328	125100	44903213	981	984	984	981	3757
345	20240328	125000	41216543	984	984	984	984	9
346	20240328	124900	41207687	984	984	984	984	0
347	20240328	124800	41207687	984	984	984	984	0
348	20240328	124700	41207687	984	982	984	982	9
349	20240328	124600	41198847	982	982	982	982	0
350	20240328	124500	41198847	982	982	982	982	0
351	20240328	124400	41198847	982	982	982	982	0
352	20240328	124300	41198847	982	982	982	982	0
353	20240328	124200	41198847	982	982	982	982	0
354	20240328	124100	41198847	982	982	982	982	0
355	20240328	124000	41198847	982	982	982	982	89
356	20240328	123900	41111449	982	982	982	982	0
357	20240328	123800	41111449	982	982	982	982	0
358	20240328	123700	41111449	982	982	982	982	0
359	20240328	123600	41111449	982	982	982	982	0
360	20240328	123500	41111449	982	982	982	982	0
361	20240328	123400	41111449	982	982	982	982	0
362	20240328	123300	41111449	982	982	982	982	0
363	20240328	123200	41111449	982	982	982	982	0
364	20240328	123100	41111449	982	982	982	982	0
365	20240328	123000	41111449	982	982	982	982	0
366	20240328	122900	41111449	982	982	982	982	0
367	20240328	122800	41111449	982	982	982	982	26
368	20240328	122700	41085917	983	983	983	983	111
369	20240328	122600	40976804	983	983	983	983	0
370	20240328	122500	40976804	983	983	983	983	192
371	20240328	122400	40788068	984	984	984	984	0
372	20240328	122300	40788068	984	984	984	984	0
373	20240328	122200	40788068	984	984	984	984	3900
374	20240328	122100	36950468	981	981	981	981	37
375	20240328	122000	36914171	984	984	984	984	1
376	20240328	121900	36913187	981	981	981	981	0
377	20240328	121800	36913187	981	981	981	981	4
378	20240328	121700	36909263	985	985	985	985	0
379	20240328	121600	36909263	985	982	985	982	10000
380	20240328	121500	27075557	982	982	982	982	0
381	20240328	121400	27075557	982	982	982	982	41
382	20240328	121300	27035295	982	982	982	982	20
383	20240328	121200	27015655	981	981	981	981	0
384	20240328	121100	27015655	981	981	981	981	0
385	20240328	121000	27015655	981	981	981	981	28
386	20240328	120900	26988187	982	982	982	982	0
387	20240328	120800	26988187	982	982	982	982	0
388	20240328	120700	26988187	982	982	982	982	0
389	20240328	120600	26988187	982	982	982	982	0
390	20240328	120500	26988187	982	982	982	982	1
391	20240328	120400	26987205	983	983	983	983	0
392	20240328	120300	26987205	983	983	983	983	0
393	20240328	120200	26987205	983	983	983	983	0
394	20240328	120100	26987205	983	983	983	983	0
395	20240328	120000	26987205	983	983	983	983	0
396	20240328	115900	26987205	983	983	983	983	0
397	20240328	115800	26987205	983	983	983	983	0
398	20240328	115700	26987205	983	983	983	983	0
399	20240328	115600	26987205	983	983	983	983	0
400	20240328	115500	26987205	983	983	983	983	0
401	20240328	115400	26987205	983	983	983	983	8
402	20240328	115300	26979341	983	983	983	983	66
403	20240328	115200	26914463	982	982	982	982	101
404	20240328	115100	26815281	983	983	983	983	0
405	20240328	115000	26815281	983	983	983	983	0
406	20240328	114900	26815281	983	983	983	983	2
407	20240328	114800	26813315	982	982	982	982	284
408	20240328	114700	26534427	983	983	983	983	1
409	20240328	114600	26533444	983	984	985	983	1981
410	20240328	114500	24584369	985	985	985	985	0
411	20240328	114400	24584369	985	984	985	984	2
412	20240328	114300	24582400	984	984	984	984	0
413	20240328	114200	24582400	984	984	984	984	0
414	20240328	114100	24582400	984	984	984	984	0
415	20240328	114000	24582400	984	984	984	984	1
416	20240328	113900	24581416	985	984	985	984	3
417	20240328	113800	24578462	984	983	984	983	1501
418	20240328	113700	23102978	983	983	983	983	0
419	20240328	113600	23102978	983	983	983	983	0
420	20240328	113500	23102978	983	983	983	983	1
421	20240328	113400	23101995	985	985	985	985	0
422	20240328	113300	23101995	985	983	985	983	1001
423	20240328	113200	22117825	982	982	982	982	0
424	20240328	113100	22117825	982	982	982	982	219
425	20240328	113000	21902767	983	983	983	983	10
426	20240328	112900	21892937	983	983	983	983	0
427	20240328	112800	21892937	983	983	983	983	0
428	20240328	112700	21892937	983	983	983	983	0
429	20240328	112600	21892937	983	983	983	983	0
430	20240328	112500	21892937	983	983	983	983	0
431	20240328	112400	21892937	983	983	983	983	140
432	20240328	112300	21755317	983	981	983	981	170
433	20240328	112200	21588545	981	981	981	981	831
434	20240328	112100	20773334	981	981	981	981	0
435	20240328	112000	20773334	981	982	982	981	100
436	20240328	111900	20675165	982	982	982	982	0
437	20240328	111800	20675165	982	982	982	982	0
438	20240328	111700	20675165	982	982	982	982	0
439	20240328	111600	20675165	982	982	982	982	5
440	20240328	111500	20670255	982	982	982	982	0
441	20240328	111400	20670255	982	982	982	982	0
442	20240328	111300	20670255	982	982	982	982	0
443	20240328	111200	20670255	982	982	982	982	0
444	20240328	111100	20670255	982	982	982	982	0
445	20240328	111000	20670255	982	982	982	982	28
446	20240328	110900	20642759	982	982	982	982	0
447	20240328	110800	20642759	982	982	982	982	100
448	20240328	110700	20544559	982	982	982	982	10
449	20240328	110600	20534739	982	982	982	982	0
450	20240328	110500	20534739	982	982	982	982	0
451	20240328	110400	20534739	982	982	982	982	0
452	20240328	110300	20534739	982	982	982	982	0
453	20240328	110200	20534739	982	982	982	982	0
454	20240328	110100	20534739	982	982	982	982	0
455	20240328	110000	20534739	982	982	982	982	0
456	20240328	105900	20534739	982	982	982	982	0
457	20240328	105800	20534739	982	982	982	982	0
458	20240328	105700	20534739	982	982	982	982	2
459	20240328	105600	20532775	982	981	983	981	13
460	20240328	105500	20520018	981	982	982	981	2457
461	20240328	105400	18108285	983	983	983	983	0
462	20240328	105300	18108285	983	983	983	983	1
463	20240328	105200	18107302	983	983	983	983	1
464	20240328	105100	18106319	983	983	983	983	11
465	20240328	105000	18095506	983	983	983	983	19
466	20240328	104900	18076829	982	982	982	982	0
467	20240328	104800	18076829	982	982	982	982	0
468	20240328	104700	18076829	982	983	983	982	2140
469	20240328	104600	15975046	983	984	984	983	1003
470	20240328	104500	14988096	985	985	985	985	0
471	20240328	104400	14988096	985	985	985	985	1
472	20240328	104300	14987111	985	985	985	985	0
473	20240328	104200	14987111	985	985	985	985	0
474	20240328	104100	14987111	985	985	985	985	10
475	20240328	104000	14977261	985	985	985	985	310
476	20240328	103900	14671911	985	985	985	985	0
477	20240328	103800	14671911	985	985	985	985	0
478	20240328	103700	14671911	985	985	985	985	0
479	20240328	103600	14671911	985	985	985	985	0
480	20240328	103500	14671911	985	985	985	985	0
481	20240328	103400	14671911	985	985	985	985	0
482	20240328	103300	14671911	985	985	985	985	2
483	20240328	103200	14669941	985	985	985	985	0
484	20240328	103100	14669941	985	985	985	985	0
485	20240328	103000	14669941	985	985	985	985	20
486	20240328	102900	14650241	985	985	985	985	50
487	20240328	102800	14600991	985	985	985	985	0
488	20240328	102700	14600991	985	985	985	985	100
489	20240328	102600	14502491	986	986	986	983	3650
490	20240328	102500	10914086	986	986	986	986	0
491	20240328	102400	10914086	986	986	986	986	59
492	20240328	102300	10855912	986	986	986	986	2
493	20240328	102200	10853940	986	986	986	986	0
494	20240328	102100	10853940	986	985	987	985	5
495	20240328	102000	10849011	984	984	984	984	61
496	20240328	101900	10788987	984	984	984	984	239
497	20240328	101800	10553811	983	983	983	983	0
498	20240328	101700	10553811	983	985	985	983	120
499	20240328	101600	10435665	986	986	986	986	0
500	20240328	101500	10435665	986	986	988	986	222
501	20240328	101400	10216433	985	987	987	985	218
502	20240328	101300	10001269	987	986	987	986	2
503	20240328	101200	9999296	987	987	987	987	0
504	20240328	101100	9999296	987	987	987	987	0
505	20240328	101000	9999296	987	985	987	985	228
506	20240328	100900	9774315	987	987	987	987	0
507	20240328	100800	9774315	987	987	987	987	0
508	20240328	100700	9774315	987	987	987	987	0
509	20240328	100600	9774315	987	986	987	986	201
510	20240328	100500	9575929	987	985	987	985	11
511	20240328	100400	9565083	986	985	987	985	6
512	20240328	100300	9559164	983	983	983	983	30
513	20240328	100200	9529674	983	985	985	983	145
514	20240328	100100	9387117	986	986	986	986	1485
515	20240328	100000	7922907	986	986	986	986	0
516	20240328	095900	7922907	986	986	986	986	0
517	20240328	095800	7922907	986	986	986	986	0
518	20240328	095700	7922907	986	986	986	986	0
519	20240328	095600	7922907	986	986	986	986	0
520	20240328	095500	7922907	986	986	986	986	0
521	20240328	095400	7922907	986	986	986	986	1
522	20240328	095300	7921921	986	986	986	986	0
523	20240328	095200	7921921	986	986	986	986	2
524	20240328	095100	7919949	986	986	986	986	11
525	20240328	095000	7909103	986	985	986	985	123
526	20240328	094900	7787947	985	985	985	985	3000
527	20240328	094800	4832947	984	984	984	984	0
528	20240328	094700	4832947	984	984	984	984	1
529	20240328	094600	4831963	985	984	985	984	23
530	20240328	094500	4809329	984	984	984	984	208
531	20240328	094400	4604657	984	984	984	984	2
532	20240328	094300	4602689	984	984	984	984	20
533	20240328	094200	4583009	984	984	984	984	11
534	20240328	094100	4572185	984	983	984	983	158
535	20240328	094000	4416720	984	984	984	984	5
536	20240328	093900	4411800	985	985	985	985	0
537	20240328	093800	4411800	985	985	985	985	0
538	20240328	093700	4411800	985	985	985	985	0
539	20240328	093600	4411800	985	984	985	984	3
540	20240328	093500	4408846	985	984	985	984	11
541	20240328	093400	4398012	985	984	985	984	2
542	20240328	093300	4396043	985	985	985	985	0
543	20240328	093200	4396043	985	984	985	984	2
544	20240328	093100	4394074	985	985	985	984	16
545	20240328	093000	4378326	984	985	985	984	103
546	20240328	092900	4276873	985	984	985	984	10
547	20240328	092800	4267024	985	985	985	985	0
548	20240328	092700	4267024	985	984	985	984	2501
549	20240328	092600	1806039	984	984	984	984	0
550	20240328	092500	1806039	984	983	984	983	15
551	20240328	092400	1791282	983	983	983	983	0
552	20240328	092300	1791282	983	983	983	983	12
553	20240328	092200	1779486	983	983	983	983	0
554	20240328	092100	1779486	983	983	983	983	1
555	20240328	092000	1778503	984	983	984	983	10
556	20240328	091900	1768664	984	984	984	984	0
557	20240328	091800	1768664	984	984	984	984	1
558	20240328	091700	1767680	984	983	984	983	10
559	20240328	091600	1757841	983	983	983	983	2
560	20240328	091500	1755875	982	983	985	982	102
561	20240328	091400	1655707	985	985	985	985	0
562	20240328	091300	1655707	985	983	985	983	2
563	20240328	091200	1653739	985	983	985	983	21
564	20240328	091100	1633056	985	985	985	985	1
565	20240328	091000	1632071	982	982	982	982	0
566	20240328	090900	1632071	982	982	982	982	1
567	20240328	090800	1631089	982	982	982	982	1
568	20240328	090700	1630107	982	982	982	982	1
569	20240328	090600	1629125	981	981	981	981	1
570	20240328	090500	1628144	981	981	981	981	11
571	20240328	090400	1617353	986	981	986	981	1011
572	20240328	090300	625512	983	983	984	983	72
573	20240328	090200	554686	983	983	983	983	1
574	20240328	090100	553703	983	983	983	983	1
575	20240328	090000	552720	987	987	987	987	560