KissMeData/020760/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190500	209632713	980	980	980	980	927
3	20240322	190400	209632713	980	980	980	980	0
4	20240322	190300	209632713	980	980	980	980	0
5	20240322	190200	209632713	980	980	980	980	0
6	20240322	190100	209632713	980	980	980	980	0
7	20240322	190000	209632713	980	980	980	980	0
8	20240322	185900	209632713	980	980	980	980	0
9	20240322	185800	209632713	980	980	980	980	0
10	20240322	185700	209632713	980	980	980	980	0
11	20240322	185600	209632713	980	980	980	980	0
12	20240322	185500	209632713	980	980	980	980	0
13	20240322	185400	209632713	980	980	980	980	0
14	20240322	185300	209632713	980	980	980	980	0
15	20240322	185200	209632713	980	980	980	980	0
16	20240322	185100	209632713	980	980	980	980	0
17	20240322	185000	209632713	980	980	980	980	0
18	20240322	184900	209632713	980	980	980	980	0
19	20240322	184800	209632713	980	980	980	980	0
20	20240322	184700	209632713	980	980	980	980	0
21	20240322	184600	209632713	980	980	980	980	0
22	20240322	184500	209632713	980	980	980	980	0
23	20240322	184400	209632713	980	980	980	980	0
24	20240322	184300	209632713	980	980	980	980	0
25	20240322	184200	209632713	980	980	980	980	0
26	20240322	184100	209632713	980	980	980	980	0
27	20240322	184000	209632713	980	980	980	980	0
28	20240322	183900	209632713	980	980	980	980	0
29	20240322	183800	209632713	980	980	980	980	0
30	20240322	183700	209632713	980	980	980	980	0
31	20240322	183600	209632713	980	980	980	980	0
32	20240322	183500	209632713	980	980	980	980	927
33	20240322	183400	209632713	980	980	980	980	0
34	20240322	183300	209632713	980	980	980	980	0
35	20240322	183200	209632713	980	980	980	980	0
36	20240322	183100	209632713	980	980	980	980	0
37	20240322	183000	209632713	980	980	980	980	0
38	20240322	182900	209632713	980	980	980	980	0
39	20240322	182800	209632713	980	980	980	980	0
40	20240322	182700	209632713	980	980	980	980	0
41	20240322	182600	209632713	980	980	980	980	0
42	20240322	182500	209632713	980	980	980	980	0
43	20240322	182400	209632713	980	980	980	980	0
44	20240322	182300	209632713	980	980	980	980	0
45	20240322	182200	209632713	980	980	980	980	0
46	20240322	182100	209632713	980	980	980	980	0
47	20240322	182000	209632713	980	980	980	980	0
48	20240322	181900	209632713	980	980	980	980	0
49	20240322	181800	209632713	980	980	980	980	0
50	20240322	181700	209632713	980	980	980	980	0
51	20240322	181600	209632713	980	980	980	980	0
52	20240322	181500	209632713	980	980	980	980	0
53	20240322	181400	209632713	980	980	980	980	0
54	20240322	181300	209632713	980	980	980	980	0
55	20240322	181200	209632713	980	980	980	980	0
56	20240322	181100	209632713	980	980	980	980	0
57	20240322	181000	209632713	980	980	980	980	0
58	20240322	180900	209632713	980	980	980	980	0
59	20240322	180800	209632713	980	980	980	980	0
60	20240322	180700	209632713	980	980	980	980	0
61	20240322	180600	209632713	980	980	980	980	0
62	20240322	180500	209632713	980	980	980	980	927
63	20240322	180400	209632713	980	980	980	980	0
64	20240322	180300	209632713	980	980	980	980	0
65	20240322	180200	209632713	980	980	980	980	0
66	20240322	180100	209632713	980	980	980	980	0
67	20240322	180000	209632713	980	980	980	980	0
68	20240322	175900	209632713	980	980	980	980	0
69	20240322	175800	209632713	980	980	980	980	0
70	20240322	175700	209632713	980	980	980	980	0
71	20240322	175600	209632713	980	980	980	980	0
72	20240322	175500	209632713	980	980	980	980	0
73	20240322	175400	209632713	980	980	980	980	0
74	20240322	175300	209632713	980	980	980	980	0
75	20240322	175200	209632713	980	980	980	980	0
76	20240322	175100	209632713	980	980	980	980	0
77	20240322	175000	209632713	980	980	980	980	0
78	20240322	174900	209632713	980	980	980	980	0
79	20240322	174800	209632713	980	980	980	980	0
80	20240322	174700	209632713	980	980	980	980	0
81	20240322	174600	209632713	980	980	980	980	0
82	20240322	174500	209632713	980	980	980	980	0
83	20240322	174400	209632713	980	980	980	980	0
84	20240322	174300	209632713	980	980	980	980	0
85	20240322	174200	209632713	980	980	980	980	0
86	20240322	174100	209632713	980	980	980	980	0
87	20240322	174000	209632713	980	980	980	980	0
88	20240322	173900	209632713	980	980	980	980	0
89	20240322	173800	209632713	980	980	980	980	0
90	20240322	173700	209632713	980	980	980	980	0
91	20240322	173600	209632713	980	980	980	980	0
92	20240322	173500	209632713	980	980	980	980	927
93	20240322	173400	209632713	980	980	980	980	0
94	20240322	173300	209632713	980	980	980	980	0
95	20240322	173200	209632713	980	980	980	980	0
96	20240322	173100	209632713	980	980	980	980	0
97	20240322	173000	209632713	980	980	980	980	0
98	20240322	172900	209632713	980	980	980	980	0
99	20240322	172800	209632713	980	980	980	980	0
100	20240322	172700	209632713	980	980	980	980	0
101	20240322	172600	209632713	980	980	980	980	0
102	20240322	172500	209632713	980	980	980	980	0
103	20240322	172400	209632713	980	980	980	980	0
104	20240322	172300	209632713	980	980	980	980	0
105	20240322	172200	209632713	980	980	980	980	0
106	20240322	172100	209632713	980	980	980	980	0
107	20240322	172000	209632713	980	980	980	980	0
108	20240322	171900	209632713	980	980	980	980	0
109	20240322	171800	209632713	980	980	980	980	0
110	20240322	171700	209632713	980	980	980	980	0
111	20240322	171600	209632713	980	980	980	980	0
112	20240322	171500	209632713	980	980	980	980	0
113	20240322	171400	209632713	980	980	980	980	0
114	20240322	171300	209632713	980	980	980	980	0
115	20240322	171200	209632713	980	980	980	980	0
116	20240322	171100	209632713	980	980	980	980	0
117	20240322	171000	209632713	980	980	980	980	0
118	20240322	170900	209632713	980	980	980	980	0
119	20240322	170800	209632713	980	980	980	980	0
120	20240322	170700	209632713	980	980	980	980	0
121	20240322	170600	209632713	980	980	980	980	0
122	20240322	170500	209632713	980	980	980	980	927
123	20240322	170400	209632713	980	980	980	980	0
124	20240322	170300	209632713	980	980	980	980	0
125	20240322	170200	209632713	980	980	980	980	0
126	20240322	170100	209632713	980	980	980	980	0
127	20240322	170000	209632713	980	980	980	980	0
128	20240322	165900	209632713	980	980	980	980	0
129	20240322	165800	209632713	980	980	980	980	0
130	20240322	165700	209632713	980	980	980	980	0
131	20240322	165600	209632713	980	980	980	980	0
132	20240322	165500	209632713	980	980	980	980	0
133	20240322	165400	209632713	980	980	980	980	0
134	20240322	165300	209632713	980	980	980	980	0
135	20240322	165200	209632713	980	980	980	980	0
136	20240322	165100	209632713	980	980	980	980	0
137	20240322	165000	209632713	980	980	980	980	0
138	20240322	164900	209632713	980	980	980	980	0
139	20240322	164800	209632713	980	980	980	980	0
140	20240322	164700	209632713	980	980	980	980	0
141	20240322	164600	209632713	980	980	980	980	0
142	20240322	164500	209632713	980	980	980	980	0
143	20240322	164400	209632713	980	980	980	980	0
144	20240322	164300	209632713	980	980	980	980	0
145	20240322	164200	209632713	980	980	980	980	0
146	20240322	164100	209632713	980	980	980	980	0
147	20240322	164000	209632713	980	980	980	980	0
148	20240322	163900	209632713	980	980	980	980	0
149	20240322	163800	209632713	980	980	980	980	0
150	20240322	163700	209632713	980	980	980	980	0
151	20240322	163600	209632713	980	980	980	980	0
152	20240322	163500	209632713	980	980	980	980	927
153	20240322	163400	209632713	980	980	980	980	0
154	20240322	163300	209632713	980	980	980	980	0
155	20240322	163200	209632713	980	980	980	980	0
156	20240322	163100	209632713	980	980	980	980	0
157	20240322	163000	209632713	980	980	980	980	0
158	20240322	162900	209632713	980	980	980	980	0
159	20240322	162800	209632713	980	980	980	980	0
160	20240322	162700	209632713	980	980	980	980	0
161	20240322	162600	209632713	980	980	980	980	0
162	20240322	162500	209632713	980	980	980	980	0
163	20240322	162400	209632713	980	980	980	980	0
164	20240322	162300	209632713	980	980	980	980	0
165	20240322	162200	209632713	980	980	980	980	0
166	20240322	162100	209632713	980	980	980	980	0
167	20240322	162000	209632713	980	980	980	980	0
168	20240322	161900	209632713	980	980	980	980	0
169	20240322	161800	209632713	980	980	980	980	0
170	20240322	161700	209632713	980	980	980	980	0
171	20240322	161600	209632713	980	980	980	980	0
172	20240322	161500	209632713	980	980	980	980	0
173	20240322	161400	209632713	980	980	980	980	0
174	20240322	161300	209632713	980	980	980	980	0
175	20240322	161200	209632713	980	980	980	980	0
176	20240322	161100	209632713	980	980	980	980	0
177	20240322	161000	209632713	980	980	980	980	0
178	20240322	160900	209632713	980	980	980	980	0
179	20240322	160800	209632713	980	980	980	980	0
180	20240322	160700	209632713	980	980	980	980	0
181	20240322	160600	209632713	980	980	980	980	0
182	20240322	160500	209632713	980	980	980	980	927
183	20240322	160400	209632713	980	980	980	980	0
184	20240322	160300	209632713	980	980	980	980	0
185	20240322	160200	209632713	980	980	980	980	0
186	20240322	160100	209632713	980	980	980	980	0
187	20240322	160000	209632713	980	980	980	980	0
188	20240322	155900	209632713	980	980	980	980	0
189	20240322	155800	209632713	980	980	980	980	0
190	20240322	155700	209632713	980	980	980	980	0
191	20240322	155600	209632713	980	980	980	980	0
192	20240322	155500	209632713	980	980	980	980	0
193	20240322	155400	209632713	980	980	980	980	0
194	20240322	155300	209632713	980	980	980	980	0
195	20240322	155200	209632713	980	980	980	980	0
196	20240322	155100	209632713	980	980	980	980	0
197	20240322	155000	209632713	980	980	980	980	0
198	20240322	154900	209632713	980	980	980	980	0
199	20240322	154800	209632713	980	980	980	980	0
200	20240322	154700	209632713	980	980	980	980	0
201	20240322	154600	209632713	980	980	980	980	0
202	20240322	154500	209632713	980	980	980	980	0
203	20240322	154400	209632713	980	980	980	980	0
204	20240322	154300	209632713	980	980	980	980	0
205	20240322	154200	209632713	980	980	980	980	0
206	20240322	154100	209632713	980	980	980	980	0
207	20240322	154000	209632713	980	980	980	980	0
208	20240322	153900	209632713	980	980	980	980	0
209	20240322	153800	209632713	980	980	980	980	0
210	20240322	153700	209632713	980	980	980	980	0
211	20240322	153600	209632713	980	980	980	980	0
212	20240322	153500	209632713	980	980	980	980	927
213	20240322	153400	209632713	980	980	980	980	0
214	20240322	153300	209632713	980	980	980	980	0
215	20240322	153200	209632713	980	980	980	980	0
216	20240322	153100	209632713	980	980	980	980	0
217	20240322	153000	209632713	980	980	980	980	927
218	20240322	152900	208724253	979	979	979	979	0
219	20240322	152800	208724253	979	979	979	979	0
220	20240322	152700	208724253	979	979	979	979	0
221	20240322	152600	208724253	979	979	979	979	0
222	20240322	152500	208724253	979	979	979	979	0
223	20240322	152400	208724253	979	979	979	979	0
224	20240322	152300	208724253	979	979	979	979	0
225	20240322	152200	208724253	979	979	979	979	0
226	20240322	152100	208724253	979	979	979	979	0
227	20240322	152000	208724253	979	979	979	979	0
228	20240322	151900	208724253	979	978	979	975	993
229	20240322	151800	207755053	979	979	979	979	103
230	20240322	151700	207654216	978	978	978	978	0
231	20240322	151600	207654216	978	978	978	978	100
232	20240322	151500	207556416	979	979	979	979	129
233	20240322	151400	207430125	980	980	980	979	51
234	20240322	151300	207380151	980	979	980	979	313
235	20240322	151200	207073575	978	978	978	978	0
236	20240322	151100	207073575	978	978	978	978	0
237	20240322	151000	207073575	978	978	978	978	0
238	20240322	150900	207073575	978	978	978	978	0
239	20240322	150800	207073575	978	978	978	978	0
240	20240322	150700	207073575	978	978	978	978	2
241	20240322	150600	207071619	978	979	980	978	13
242	20240322	150500	207058898	980	980	980	980	0
243	20240322	150400	207058898	980	980	980	980	910
244	20240322	150300	206167098	980	980	980	980	0
245	20240322	150200	206167098	980	980	980	980	0
246	20240322	150100	206167098	980	980	980	980	1
247	20240322	150000	206166118	980	980	980	980	0
248	20240322	145900	206166118	980	980	980	980	0
249	20240322	145800	206166118	980	972	980	972	3908
250	20240322	145700	202348467	974	974	974	974	257
251	20240322	145600	202098149	974	976	976	974	176
252	20240322	145500	201926708	977	977	977	977	0
253	20240322	145400	201926708	977	977	977	977	3
254	20240322	145300	201923777	977	977	977	977	0
255	20240322	145200	201923777	977	977	977	977	1
256	20240322	145100	201922800	976	976	976	976	0
257	20240322	145000	201922800	976	976	976	976	0
258	20240322	144900	201922800	976	976	976	976	0
259	20240322	144800	201922800	976	976	976	976	0
260	20240322	144700	201922800	976	976	976	976	1
261	20240322	144600	201921824	975	975	975	975	2
262	20240322	144500	201919874	975	975	975	975	20
263	20240322	144400	201900374	975	978	978	975	3
264	20240322	144300	201897443	974	974	974	974	0
265	20240322	144200	201897443	974	974	974	974	0
266	20240322	144100	201897443	974	974	974	974	0
267	20240322	144000	201897443	974	974	974	974	7521
268	20240322	143900	194571989	975	975	975	975	1296
269	20240322	143800	193308389	975	975	975	975	0
270	20240322	143700	193308389	975	975	975	975	0
271	20240322	143600	193308389	975	975	975	975	0
272	20240322	143500	193308389	975	975	975	975	1
273	20240322	143400	193307414	975	975	975	975	160
274	20240322	143300	193151414	975	975	975	975	0
275	20240322	143200	193151414	975	975	975	975	0
276	20240322	143100	193151414	975	975	975	975	0
277	20240322	143000	193151414	975	977	977	975	4193
278	20240322	142900	189061218	975	975	975	975	0
279	20240322	142800	189061218	975	975	975	975	0
280	20240322	142700	189061218	975	975	975	975	0
281	20240322	142600	189061218	975	975	975	975	0
282	20240322	142500	189061218	975	975	975	975	0
283	20240322	142400	189061218	975	975	975	975	0
284	20240322	142300	189061218	975	975	975	975	0
285	20240322	142200	189061218	975	975	975	975	300
286	20240322	142100	188768718	975	975	975	975	0
287	20240322	142000	188768718	975	975	975	975	0
288	20240322	141900	188768718	975	975	975	975	0
289	20240322	141800	188768718	975	975	975	975	0
290	20240322	141700	188768718	975	975	975	975	0
291	20240322	141600	188768718	975	975	975	975	2
292	20240322	141500	188766768	975	975	975	975	1
293	20240322	141400	188765793	974	974	974	974	0
294	20240322	141300	188765793	974	974	974	974	0
295	20240322	141200	188765793	974	974	974	974	0
296	20240322	141100	188765793	974	976	976	974	30
297	20240322	141000	188736564	978	978	978	978	0
298	20240322	140900	188736564	978	978	978	978	0
299	20240322	140800	188736564	978	978	978	978	0
300	20240322	140700	188736564	978	978	978	978	0
301	20240322	140600	188736564	978	978	978	978	0
302	20240322	140500	188736564	978	978	978	978	0
303	20240322	140400	188736564	978	976	978	976	400
304	20240322	140300	188345747	972	972	972	972	0
305	20240322	140200	188345747	972	974	974	972	1233
306	20240322	140100	187145521	978	978	978	978	1
307	20240322	140000	187144543	980	980	980	980	0
308	20240322	135900	187144543	980	980	980	980	0
309	20240322	135800	187144543	980	980	980	980	1
310	20240322	135700	187143563	974	974	974	974	201
311	20240322	135600	186947789	974	978	978	972	2001
312	20240322	135500	185000063	984	984	984	984	0
313	20240322	135400	185000063	984	984	984	984	0
314	20240322	135300	185000063	984	984	984	984	0
315	20240322	135200	185000063	984	984	984	984	0
316	20240322	135100	185000063	984	984	984	984	1
317	20240322	135000	184999079	970	978	978	970	5100
318	20240322	134900	180028346	978	983	983	978	100
319	20240322	134800	179930524	983	983	983	983	1
320	20240322	134700	179929541	984	984	984	984	0
321	20240322	134600	179929541	984	984	984	984	1
322	20240322	134500	179928557	984	984	984	984	0
323	20240322	134400	179928557	984	984	984	984	0
324	20240322	134300	179928557	984	983	984	983	900
325	20240322	134200	179042960	980	984	984	977	4991
326	20240322	134100	174150194	985	985	985	985	0
327	20240322	134000	174150194	985	985	985	985	1200
328	20240322	133900	172968194	984	984	984	984	2
329	20240322	133800	172966226	984	986	986	984	146
330	20240322	133700	172822523	987	984	987	984	3039
331	20240322	133600	169823036	987	984	987	984	1037
332	20240322	133500	168800493	987	982	987	981	300
333	20240322	133400	168505316	981	981	981	981	891
334	20240322	133300	167631245	981	981	981	981	100
335	20240322	133200	167533145	984	981	984	981	90
336	20240322	133100	167444735	984	985	987	984	108
337	20240322	133000	167338233	984	984	984	984	6
338	20240322	132900	167332329	984	984	984	984	5
339	20240322	132800	167327409	985	985	985	985	968
340	20240322	132700	166373929	985	985	985	985	74
341	20240322	132600	166301039	985	985	987	985	4411
342	20240322	132500	161953156	986	986	986	985	29
343	20240322	132400	161924582	985	983	986	983	4654
344	20240322	132300	157337949	984	984	984	984	100
345	20240322	132200	157239549	982	981	982	981	6647
346	20240322	132100	150712752	980	981	981	980	210
347	20240322	132000	150506752	980	980	980	980	1
348	20240322	131900	150505772	980	980	980	980	0
349	20240322	131800	150505772	980	980	981	980	338
350	20240322	131700	150174277	978	978	978	978	0
351	20240322	131600	150174277	978	977	978	977	502
352	20240322	131500	149683821	977	977	977	977	0
353	20240322	131400	149683821	977	977	977	977	0
354	20240322	131300	149683821	977	977	977	977	33
355	20240322	131200	149651580	984	979	984	976	700
356	20240322	131100	148966763	986	986	986	986	0
357	20240322	131000	148966763	986	986	986	986	0
358	20240322	130900	148966763	986	986	986	986	1
359	20240322	130800	148965777	976	984	988	976	1101
360	20240322	130700	147888207	974	983	983	974	4000
361	20240322	130600	143968846	983	983	984	983	967
362	20240322	130500	143017858	983	984	984	983	309
363	20240322	130400	142713803	983	983	983	983	0
364	20240322	130300	142713803	983	983	983	983	0
365	20240322	130200	142713803	983	983	983	983	0
366	20240322	130100	142713803	983	983	983	983	50
367	20240322	130000	142664653	987	983	987	983	1102
368	20240322	125900	141577419	987	978	988	978	3742
369	20240322	125800	137891278	983	977	985	976	10337
370	20240322	125700	127766731	976	975	976	975	2837
371	20240322	125600	124998953	974	972	974	972	1406
372	20240322	125500	123630447	972	972	972	972	30
373	20240322	125400	123601287	973	972	973	972	2005
374	20240322	125300	121652424	972	972	972	972	5
375	20240322	125200	121647564	972	972	972	972	306
376	20240322	125100	121350132	972	972	972	972	0
377	20240322	125000	121350132	972	972	972	972	0
378	20240322	124900	121350132	972	972	972	972	849
379	20240322	124800	120524904	972	971	972	971	474
380	20240322	124700	120064177	970	970	970	970	0
381	20240322	124600	120064177	970	970	970	970	1
382	20240322	124500	120063207	970	970	970	970	0
383	20240322	124400	120063207	970	970	970	970	1
384	20240322	124300	120062237	971	971	971	971	160
385	20240322	124200	119906877	972	972	972	972	0
386	20240322	124100	119906877	972	972	972	972	1000
387	20240322	124000	118934877	971	971	971	971	15
388	20240322	123900	118920312	970	970	970	970	972
389	20240322	123800	117977472	969	969	969	969	0
390	20240322	123700	117977472	969	969	969	969	2
391	20240322	123600	117975534	969	967	969	967	1152
392	20240322	123500	116860148	967	967	967	967	0
393	20240322	123400	116860148	967	967	967	967	0
394	20240322	123300	116860148	967	968	968	967	172
395	20240322	123200	116693821	967	967	967	967	0
396	20240322	123100	116693821	967	967	967	967	50
397	20240322	123000	116645471	967	967	967	967	0
398	20240322	122900	116645471	967	967	967	967	7
399	20240322	122800	116638702	969	969	969	969	0
400	20240322	122700	116638702	969	969	969	969	1
401	20240322	122600	116637733	968	968	968	968	1001
402	20240322	122500	115668765	965	964	965	964	1002
403	20240322	122400	114701836	964	964	964	964	0
404	20240322	122300	114701836	964	964	964	964	50
405	20240322	122200	114653636	962	962	962	962	0
406	20240322	122100	114653636	962	962	962	962	0
407	20240322	122000	114653636	962	962	962	962	1
408	20240322	121900	114652674	961	969	969	961	11802
409	20240322	121800	103262234	968	967	968	967	518
410	20240322	121700	102760818	967	968	968	967	295
411	20240322	121600	102475551	969	968	969	968	5
412	20240322	121500	102470710	967	967	967	967	158
413	20240322	121400	102317924	967	967	967	967	5
414	20240322	121300	102313089	967	967	967	967	0
415	20240322	121200	102313089	967	967	967	967	315
416	20240322	121100	102008484	967	968	968	967	2
417	20240322	121000	102006549	968	968	968	968	653
418	20240322	120900	101374445	967	967	967	967	105
419	20240322	120800	101272910	967	967	967	967	122
420	20240322	120700	101154936	967	967	967	967	0
421	20240322	120600	101154936	967	967	967	967	1004
422	20240322	120500	100184068	968	968	968	968	103
423	20240322	120400	100084364	968	968	968	968	81
424	20240322	120300	100005956	968	968	968	968	252
425	20240322	120200	99762020	968	968	968	968	2
426	20240322	120100	99760084	968	968	968	968	0
427	20240322	120000	99760084	968	968	968	968	0
428	20240322	115900	99760084	968	968	968	968	1220
429	20240322	115800	98579124	964	967	967	964	1658
430	20240322	115700	96977428	967	964	967	964	11726
431	20240322	115600	85663282	963	963	963	963	2934
432	20240322	115500	82837840	963	963	963	963	0
433	20240322	115400	82837840	963	963	963	963	90
434	20240322	115300	82751170	962	962	962	962	0
435	20240322	115200	82751170	962	962	962	962	207
436	20240322	115100	82552036	962	962	962	962	0
437	20240322	115000	82552036	962	962	962	962	54
438	20240322	114900	82500088	963	963	963	963	0
439	20240322	114800	82500088	963	963	963	963	1050
440	20240322	114700	81488938	962	962	962	962	0
441	20240322	114600	81488938	962	962	962	962	51
442	20240322	114500	81439876	962	962	962	962	0
443	20240322	114400	81439876	962	962	962	962	1
444	20240322	114300	81438914	963	963	963	963	0
445	20240322	114200	81438914	963	963	963	963	0
446	20240322	114100	81438914	963	963	963	963	0
447	20240322	114000	81438914	963	963	963	963	2594
448	20240322	113900	78940892	963	963	963	963	61
449	20240322	113800	78882149	963	963	963	963	0
450	20240322	113700	78882149	963	963	963	963	1
451	20240322	113600	78881186	963	962	963	962	158
452	20240322	113500	78729040	963	963	963	963	2000
453	20240322	113400	76803040	962	962	962	962	0
454	20240322	113300	76803040	962	962	962	962	52
455	20240322	113200	76753016	962	962	962	962	0
456	20240322	113100	76753016	962	962	962	962	233
457	20240322	113000	76528870	962	962	962	962	177
458	20240322	112900	76358596	962	963	963	962	100
459	20240322	112800	76262391	962	962	962	962	0
460	20240322	112700	76262391	962	962	962	962	0
461	20240322	112600	76262391	962	962	962	962	2
462	20240322	112500	76260467	962	962	962	962	11
463	20240322	112400	76249885	965	965	965	965	0
464	20240322	112300	76249885	965	965	965	965	0
465	20240322	112200	76249885	965	962	965	962	1682
466	20240322	112100	74631511	959	959	959	959	0
467	20240322	112000	74631511	959	961	961	959	515
468	20240322	111900	74137167	961	961	961	961	0
469	20240322	111800	74137167	961	961	961	961	1
470	20240322	111700	74136206	961	962	962	961	4
471	20240322	111600	74132359	962	962	962	962	0
472	20240322	111500	74132359	962	962	962	962	0
473	20240322	111400	74132359	962	962	962	962	3
474	20240322	111300	74129473	962	962	962	962	0
475	20240322	111200	74129473	962	962	962	962	0
476	20240322	111100	74129473	962	962	962	962	13
477	20240322	111000	74116967	962	962	962	962	0
478	20240322	110900	74116967	962	962	962	962	0
479	20240322	110800	74116967	962	962	962	962	0
480	20240322	110700	74116967	962	962	962	962	0
481	20240322	110600	74116967	962	962	962	962	0
482	20240322	110500	74116967	962	962	962	962	0
483	20240322	110400	74116967	962	962	962	962	0
484	20240322	110300	74116967	962	962	962	962	2507
485	20240322	110200	71705233	962	963	963	962	500
486	20240322	110100	71224231	964	964	964	964	0
487	20240322	110000	71224231	964	964	964	964	0
488	20240322	105900	71224231	964	964	964	964	5
489	20240322	105800	71219411	965	965	965	965	0
490	20240322	105700	71219411	965	965	965	965	3
491	20240322	105600	71216516	965	965	965	965	0
492	20240322	105500	71216516	965	965	965	965	270
493	20240322	105400	70955966	965	965	965	965	0
494	20240322	105300	70955966	965	965	965	965	0
495	20240322	105200	70955966	965	965	965	965	300
496	20240322	105100	70666466	965	965	965	965	0
497	20240322	105000	70666466	965	965	965	965	0
498	20240322	104900	70666466	965	965	965	965	0
499	20240322	104800	70666466	965	965	965	965	5181
500	20240322	104700	65666801	965	965	965	965	50
501	20240322	104600	65618551	965	960	965	960	2
502	20240322	104500	65616626	960	961	961	960	751
503	20240322	104400	64895663	960	960	960	960	4
504	20240322	104300	64891823	960	960	960	960	0
505	20240322	104200	64891823	960	960	960	960	0
506	20240322	104100	64891823	960	960	960	960	0
507	20240322	104000	64891823	960	961	961	960	162
508	20240322	103900	64736298	960	960	960	960	0
509	20240322	103800	64736298	960	960	960	960	0
510	20240322	103700	64736298	960	960	960	960	7
511	20240322	103600	64729578	963	964	964	963	17
512	20240322	103500	64713202	967	967	967	967	0
513	20240322	103400	64713202	967	962	967	962	7003
514	20240322	103300	57970255	962	962	962	962	3
515	20240322	103200	57967369	962	962	962	962	0
516	20240322	103100	57967369	962	962	962	962	0
517	20240322	103000	57967369	962	962	962	962	0
518	20240322	102900	57967369	962	962	962	962	10
519	20240322	102800	57957749	960	960	960	960	0
520	20240322	102700	57957749	960	960	960	960	1
521	20240322	102600	57956789	963	963	963	963	1
522	20240322	102500	57955826	967	964	967	964	101
523	20240322	102400	57858459	964	964	964	964	1
524	20240322	102300	57857495	966	965	966	965	8275
525	20240322	102200	49871832	964	964	964	964	3429
526	20240322	102100	46566276	960	964	964	960	700
527	20240322	102000	45893476	960	960	960	960	0
528	20240322	101900	45893476	960	960	960	960	0
529	20240322	101800	45893476	960	960	960	960	101
530	20240322	101700	45796516	964	961	964	961	61
531	20240322	101600	45737715	960	961	961	960	1594
532	20240322	101500	44206868	965	965	965	965	0
533	20240322	101400	44206868	965	965	965	965	0
534	20240322	101300	44206868	965	960	965	960	4058
535	20240322	101200	40296206	964	964	964	964	0
536	20240322	101100	40296206	964	964	964	964	0
537	20240322	101000	40296206	964	961	964	960	129
538	20240322	100900	40172277	962	964	964	962	214
539	20240322	100800	39966144	963	963	963	963	50
540	20240322	100700	39917994	964	964	964	964	0
541	20240322	100600	39917994	964	963	964	963	300
542	20240322	100500	39628847	965	965	965	965	0
543	20240322	100400	39628847	965	964	965	964	2
544	20240322	100300	39626918	960	960	960	960	0
545	20240322	100200	39626918	960	960	960	960	2953
546	20240322	100100	36792038	965	965	965	965	0
547	20240322	100000	36792038	965	967	967	957	54
548	20240322	095900	36740332	956	967	967	956	7
549	20240322	095800	36733585	967	961	967	961	270
550	20240322	095700	36474035	960	953	960	953	8656
551	20240322	095600	28203947	953	951	953	951	1400
552	20240322	095500	26870647	950	950	950	950	108
553	20240322	095400	26768047	948	949	949	948	427
554	20240322	095300	26363248	947	947	947	947	0
555	20240322	095200	26363248	947	947	947	947	0
556	20240322	095100	26363248	947	950	950	947	1015
557	20240322	095000	25399009	950	950	950	950	0
558	20240322	094900	25399009	950	950	950	950	50
559	20240322	094800	25351509	947	947	947	947	250
560	20240322	094700	25114759	947	947	947	947	0
561	20240322	094600	25114759	947	947	947	947	1
562	20240322	094500	25113812	947	947	947	947	0
563	20240322	094400	25113812	947	947	947	947	5
564	20240322	094300	25109077	950	950	950	950	0
565	20240322	094200	25109077	950	950	950	950	11
566	20240322	094100	25098627	942	942	942	942	0
567	20240322	094000	25098627	942	942	942	942	0
568	20240322	093900	25098627	942	942	942	942	0
569	20240322	093800	25098627	942	942	942	942	14
570	20240322	093700	25085439	942	942	942	942	133
571	20240322	093600	24960153	943	943	943	943	1196
572	20240322	093500	23832325	943	943	943	943	0
573	20240322	093400	23832325	943	943	943	943	50
574	20240322	093300	23785175	943	943	943	943	0
575	20240322	093200	23785175	943	943	943	943	0
576	20240322	093100	23785175	943	944	944	943	184
577	20240322	093000	23611601	951	951	951	951	0
578	20240322	092900	23611601	951	943	951	935	5020
579	20240322	092800	18890089	943	943	943	943	0
580	20240322	092700	18890089	943	943	943	943	1
581	20240322	092600	18889146	943	943	943	943	242
582	20240322	092500	18660940	943	943	943	943	823
583	20240322	092400	17884851	943	944	944	943	24
584	20240322	092300	17862208	948	948	948	948	53
585	20240322	092200	17811964	948	948	948	948	0
586	20240322	092100	17811964	948	948	948	948	0
587	20240322	092000	17811964	948	948	948	948	1
588	20240322	091900	17811016	948	948	948	948	0
589	20240322	091800	17811016	948	948	948	948	199
590	20240322	091700	17622364	948	948	948	948	19
591	20240322	091600	17604352	948	950	950	948	505
592	20240322	091500	17124609	950	943	950	943	2
593	20240322	091400	17122716	940	950	950	940	3
594	20240322	091300	17119876	940	942	942	940	1683
595	20240322	091200	15536035	941	941	941	941	0
596	20240322	091100	15536035	941	941	941	941	0
597	20240322	091000	15536035	941	941	941	941	0
598	20240322	090900	15536035	941	952	952	941	3500
599	20240322	090800	12233035	945	943	952	943	1102
600	20240322	090700	11192631	953	953	953	953	0
601	20240322	090600	11192631	953	953	953	953	80
602	20240322	090500	11116391	955	954	955	954	5000
603	20240322	090400	6341631	943	943	943	943	1
604	20240322	090300	6340688	943	954	954	943	1051
605	20240322	090200	5338045	954	954	954	954	300
606	20240322	090100	5051845	955	955	955	955	0
607	20240322	090000	5051845	955	955	955	950	5304