KissMeData/019490/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	190400	104681497	992	992	992	992	2041
3	20240307	190300	104681497	992	992	992	992	0
4	20240307	190200	104681497	992	992	992	992	0
5	20240307	190100	104681497	992	992	992	992	0
6	20240307	190000	104681497	992	992	992	992	0
7	20240307	185900	104681497	992	992	992	992	0
8	20240307	185800	104681497	992	992	992	992	0
9	20240307	185700	104681497	992	992	992	992	0
10	20240307	185600	104681497	992	992	992	992	0
11	20240307	185500	104681497	992	992	992	992	0
12	20240307	185400	104681497	992	992	992	992	0
13	20240307	185300	104681497	992	992	992	992	0
14	20240307	185200	104681497	992	992	992	992	0
15	20240307	185100	104681497	992	992	992	992	0
16	20240307	185000	104681497	992	992	992	992	0
17	20240307	184900	104681497	992	992	992	992	0
18	20240307	184800	104681497	992	992	992	992	0
19	20240307	184700	104681497	992	992	992	992	0
20	20240307	184600	104681497	992	992	992	992	0
21	20240307	184500	104681497	992	992	992	992	0
22	20240307	184400	104681497	992	992	992	992	0
23	20240307	184300	104681497	992	992	992	992	0
24	20240307	184200	104681497	992	992	992	992	0
25	20240307	184100	104681497	992	992	992	992	0
26	20240307	184000	104681497	992	992	992	992	0
27	20240307	183900	104681497	992	992	992	992	0
28	20240307	183800	104681497	992	992	992	992	0
29	20240307	183700	104681497	992	992	992	992	0
30	20240307	183600	104681497	992	992	992	992	0
31	20240307	183500	104681497	992	992	992	992	0
32	20240307	183400	104681497	992	992	992	992	2041
33	20240307	183300	104681497	992	992	992	992	0
34	20240307	183200	104681497	992	992	992	992	0
35	20240307	183100	104681497	992	992	992	992	0
36	20240307	183000	104681497	992	992	992	992	0
37	20240307	182900	104681497	992	992	992	992	0
38	20240307	182800	104681497	992	992	992	992	0
39	20240307	182700	104681497	992	992	992	992	0
40	20240307	182600	104681497	992	992	992	992	0
41	20240307	182500	104681497	992	992	992	992	0
42	20240307	182400	104681497	992	992	992	992	0
43	20240307	182300	104681497	992	992	992	992	0
44	20240307	182200	104681497	992	992	992	992	0
45	20240307	182100	104681497	992	992	992	992	0
46	20240307	182000	104681497	992	992	992	992	0
47	20240307	181900	104681497	992	992	992	992	0
48	20240307	181800	104681497	992	992	992	992	0
49	20240307	181700	104681497	992	992	992	992	0
50	20240307	181600	104681497	992	992	992	992	0
51	20240307	181500	104681497	992	992	992	992	0
52	20240307	181400	104681497	992	992	992	992	0
53	20240307	181300	104681497	992	992	992	992	0
54	20240307	181200	104681497	992	992	992	992	0
55	20240307	181100	104681497	992	992	992	992	0
56	20240307	181000	104681497	992	992	992	992	0
57	20240307	180900	104681497	992	992	992	992	0
58	20240307	180800	104681497	992	992	992	992	0
59	20240307	180700	104681497	992	992	992	992	0
60	20240307	180600	104681497	992	992	992	992	0
61	20240307	180500	104681497	992	992	992	992	0
62	20240307	180400	104681497	992	992	992	992	2041
63	20240307	180300	104681497	992	992	992	992	0
64	20240307	180200	104681497	992	992	992	992	0
65	20240307	180100	104681497	992	992	992	992	0
66	20240307	180000	104681497	992	992	992	992	0
67	20240307	175900	104681497	992	992	992	992	0
68	20240307	175800	104681497	992	992	992	992	0
69	20240307	175700	104681497	992	992	992	992	0
70	20240307	175600	104681497	992	992	992	992	0
71	20240307	175500	104681497	992	992	992	992	0
72	20240307	175400	104681497	992	992	992	992	0
73	20240307	175300	104681497	992	992	992	992	0
74	20240307	175200	104681497	992	992	992	992	0
75	20240307	175100	104681497	992	992	992	992	0
76	20240307	175000	104681497	992	992	992	992	0
77	20240307	174900	104681497	992	992	992	992	0
78	20240307	174800	104681497	992	992	992	992	0
79	20240307	174700	104681497	992	992	992	992	0
80	20240307	174600	104681497	992	992	992	992	0
81	20240307	174500	104681497	992	992	992	992	0
82	20240307	174400	104681497	992	992	992	992	0
83	20240307	174300	104681497	992	992	992	992	0
84	20240307	174200	104681497	992	992	992	992	0
85	20240307	174100	104681497	992	992	992	992	0
86	20240307	174000	104681497	992	992	992	992	0
87	20240307	173900	104681497	992	992	992	992	0
88	20240307	173800	104681497	992	992	992	992	0
89	20240307	173700	104681497	992	992	992	992	0
90	20240307	173600	104681497	992	992	992	992	0
91	20240307	173500	104681497	992	992	992	992	0
92	20240307	173400	104681497	992	992	992	992	2041
93	20240307	173300	104681497	992	992	992	992	0
94	20240307	173200	104681497	992	992	992	992	0
95	20240307	173100	104681497	992	992	992	992	0
96	20240307	173000	104681497	992	992	992	992	0
97	20240307	172900	104681497	992	992	992	992	0
98	20240307	172800	104681497	992	992	992	992	0
99	20240307	172700	104681497	992	992	992	992	0
100	20240307	172600	104681497	992	992	992	992	0
101	20240307	172500	104681497	992	992	992	992	0
102	20240307	172400	104681497	992	992	992	992	0
103	20240307	172300	104681497	992	992	992	992	0
104	20240307	172200	104681497	992	992	992	992	0
105	20240307	172100	104681497	992	992	992	992	0
106	20240307	172000	104681497	992	992	992	992	0
107	20240307	171900	104681497	992	992	992	992	0
108	20240307	171800	104681497	992	992	992	992	0
109	20240307	171700	104681497	992	992	992	992	0
110	20240307	171600	104681497	992	992	992	992	0
111	20240307	171500	104681497	992	992	992	992	0
112	20240307	171400	104681497	992	992	992	992	0
113	20240307	171300	104681497	992	992	992	992	0
114	20240307	171200	104681497	992	992	992	992	0
115	20240307	171100	104681497	992	992	992	992	0
116	20240307	171000	104681497	992	992	992	992	0
117	20240307	170900	104681497	992	992	992	992	0
118	20240307	170800	104681497	992	992	992	992	0
119	20240307	170700	104681497	992	992	992	992	0
120	20240307	170600	104681497	992	992	992	992	0
121	20240307	170500	104681497	992	992	992	992	0
122	20240307	170400	104681497	992	992	992	992	2041
123	20240307	170300	104681497	992	992	992	992	0
124	20240307	170200	104681497	992	992	992	992	0
125	20240307	170100	104681497	992	992	992	992	0
126	20240307	170000	104681497	992	992	992	992	0
127	20240307	165900	104681497	992	992	992	992	0
128	20240307	165800	104681497	992	992	992	992	0
129	20240307	165700	104681497	992	992	992	992	0
130	20240307	165600	104681497	992	992	992	992	0
131	20240307	165500	104681497	992	992	992	992	0
132	20240307	165400	104681497	992	992	992	992	0
133	20240307	165300	104681497	992	992	992	992	0
134	20240307	165200	104681497	992	992	992	992	0
135	20240307	165100	104681497	992	992	992	992	0
136	20240307	165000	104681497	992	992	992	992	0
137	20240307	164900	104681497	992	992	992	992	0
138	20240307	164800	104681497	992	992	992	992	0
139	20240307	164700	104681497	992	992	992	992	0
140	20240307	164600	104681497	992	992	992	992	0
141	20240307	164500	104681497	992	992	992	992	0
142	20240307	164400	104681497	992	992	992	992	0
143	20240307	164300	104681497	992	992	992	992	0
144	20240307	164200	104681497	992	992	992	992	0
145	20240307	164100	104681497	992	992	992	992	0
146	20240307	164000	104681497	992	992	992	992	0
147	20240307	163900	104681497	992	992	992	992	0
148	20240307	163800	104681497	992	992	992	992	0
149	20240307	163700	104681497	992	992	992	992	0
150	20240307	163600	104681497	992	992	992	992	0
151	20240307	163500	104681497	992	992	992	992	0
152	20240307	163400	104681497	992	992	992	992	2041
153	20240307	163300	104681497	992	992	992	992	0
154	20240307	163200	104681497	992	992	992	992	0
155	20240307	163100	104681497	992	992	992	992	0
156	20240307	163000	104681497	992	992	992	992	0
157	20240307	162900	104681497	992	992	992	992	0
158	20240307	162800	104681497	992	992	992	992	0
159	20240307	162700	104681497	992	992	992	992	0
160	20240307	162600	104681497	992	992	992	992	0
161	20240307	162500	104681497	992	992	992	992	0
162	20240307	162400	104681497	992	992	992	992	0
163	20240307	162300	104681497	992	992	992	992	0
164	20240307	162200	104681497	992	992	992	992	0
165	20240307	162100	104681497	992	992	992	992	0
166	20240307	162000	104681497	992	992	992	992	0
167	20240307	161900	104681497	992	992	992	992	0
168	20240307	161800	104681497	992	992	992	992	0
169	20240307	161700	104681497	992	992	992	992	0
170	20240307	161600	104681497	992	992	992	992	0
171	20240307	161500	104681497	992	992	992	992	0
172	20240307	161400	104681497	992	992	992	992	0
173	20240307	161300	104681497	992	992	992	992	0
174	20240307	161200	104681497	992	992	992	992	0
175	20240307	161100	104681497	992	992	992	992	0
176	20240307	161000	104681497	992	992	992	992	0
177	20240307	160900	104681497	992	992	992	992	0
178	20240307	160800	104681497	992	992	992	992	0
179	20240307	160700	104681497	992	992	992	992	0
180	20240307	160600	104681497	992	992	992	992	0
181	20240307	160500	104681497	992	992	992	992	0
182	20240307	160400	104681497	992	992	992	992	2041
183	20240307	160300	104681497	992	992	992	992	0
184	20240307	160200	104681497	992	992	992	992	0
185	20240307	160100	104681497	992	992	992	992	0
186	20240307	160000	104681497	992	992	992	992	0
187	20240307	155900	104681497	992	992	992	992	0
188	20240307	155800	104681497	992	992	992	992	0
189	20240307	155700	104681497	992	992	992	992	0
190	20240307	155600	104681497	992	992	992	992	0
191	20240307	155500	104681497	992	992	992	992	0
192	20240307	155400	104681497	992	992	992	992	0
193	20240307	155300	104681497	992	992	992	992	0
194	20240307	155200	104681497	992	992	992	992	0
195	20240307	155100	104681497	992	992	992	992	0
196	20240307	155000	104681497	992	992	992	992	0
197	20240307	154900	104681497	992	992	992	992	0
198	20240307	154800	104681497	992	992	992	992	0
199	20240307	154700	104681497	992	992	992	992	0
200	20240307	154600	104681497	992	992	992	992	0
201	20240307	154500	104681497	992	992	992	992	0
202	20240307	154400	104681497	992	992	992	992	0
203	20240307	154300	104681497	992	992	992	992	0
204	20240307	154200	104681497	992	992	992	992	0
205	20240307	154100	104681497	992	992	992	992	0
206	20240307	154000	104681497	992	992	992	992	0
207	20240307	153900	104681497	992	992	992	992	0
208	20240307	153800	104681497	992	992	992	992	0
209	20240307	153700	104681497	992	992	992	992	0
210	20240307	153600	104681497	992	992	992	992	0
211	20240307	153500	104681497	992	992	992	992	0
212	20240307	153400	104681497	992	992	992	992	2041
213	20240307	153300	104681497	992	992	992	992	0
214	20240307	153200	104681497	992	992	992	992	0
215	20240307	153100	104681497	992	992	992	992	0
216	20240307	153000	104681497	992	992	992	992	2041
217	20240307	152900	102656825	980	980	980	980	0
218	20240307	152800	102656825	980	980	980	980	0
219	20240307	152700	102656825	980	980	980	980	0
220	20240307	152600	102656825	980	980	980	980	0
221	20240307	152500	102656825	980	980	980	980	0
222	20240307	152400	102656825	980	980	980	980	0
223	20240307	152300	102656825	980	980	980	980	0
224	20240307	152200	102656825	980	980	980	980	0
225	20240307	152100	102656825	980	980	980	980	0
226	20240307	152000	102656825	980	980	980	980	0
227	20240307	151900	102656825	980	980	980	980	0
228	20240307	151800	102656825	980	987	987	980	121
229	20240307	151700	102538063	987	987	987	987	1
230	20240307	151600	102537076	987	987	987	987	10
231	20240307	151500	102527206	987	987	987	987	20
232	20240307	151400	102507466	987	987	987	987	5
233	20240307	151300	102502531	987	988	988	987	21
234	20240307	151200	102481794	988	988	989	988	116
235	20240307	151100	102367091	988	988	988	988	443
236	20240307	151000	101929407	988	988	988	988	23
237	20240307	150900	101906683	988	988	988	988	418
238	20240307	150800	101493699	988	988	988	988	1
239	20240307	150700	101492711	988	988	988	988	31
240	20240307	150600	101462083	988	988	988	988	0
241	20240307	150500	101462083	988	988	988	988	0
242	20240307	150400	101462083	988	988	988	988	4
243	20240307	150300	101458131	988	988	988	988	10
244	20240307	150200	101448251	988	988	989	988	105
245	20240307	150100	101344411	988	987	988	987	34
246	20240307	150000	101310828	988	988	988	988	0
247	20240307	145900	101310828	988	988	988	988	0
248	20240307	145800	101310828	988	988	988	988	222
249	20240307	145700	101091492	988	988	988	988	1
250	20240307	145600	101090504	988	988	988	988	24
251	20240307	145500	101066792	989	989	989	989	9
252	20240307	145400	101057891	988	988	988	988	661
253	20240307	145300	100404823	988	988	988	988	0
254	20240307	145200	100404823	988	985	988	985	543
255	20240307	145100	99869839	975	975	975	975	0
256	20240307	145000	99869839	975	975	975	975	0
257	20240307	144900	99869839	975	975	975	975	0
258	20240307	144800	99869839	975	976	976	975	12
259	20240307	144700	99858128	975	977	977	975	66
260	20240307	144600	99793699	987	987	987	987	30
261	20240307	144500	99764089	976	980	986	976	42
262	20240307	144400	99722807	975	975	975	975	0
263	20240307	144300	99722807	975	975	975	975	0
264	20240307	144200	99722807	975	975	975	975	1
265	20240307	144100	99721832	980	975	980	975	11
266	20240307	144000	99711057	976	976	976	976	4
267	20240307	143900	99707153	975	975	975	975	0
268	20240307	143800	99707153	975	980	980	975	123
269	20240307	143700	99586627	974	976	976	974	4
270	20240307	143600	99582726	975	974	975	974	101
271	20240307	143500	99484351	980	980	980	980	1
272	20240307	143400	99483371	974	974	974	974	2
273	20240307	143300	99481423	974	975	975	974	4
274	20240307	143200	99477524	975	975	975	975	1
275	20240307	143100	99476549	974	974	974	974	0
276	20240307	143000	99476549	974	975	975	974	118
277	20240307	142900	99361501	975	975	975	975	0
278	20240307	142800	99361501	975	975	975	975	0
279	20240307	142700	99361501	975	975	975	975	0
280	20240307	142600	99361501	975	975	975	975	10
281	20240307	142500	99351751	973	973	973	973	0
282	20240307	142400	99351751	973	973	973	973	0
283	20240307	142300	99351751	973	973	973	973	0
284	20240307	142200	99351751	973	973	973	973	0
285	20240307	142100	99351751	973	973	973	973	0
286	20240307	142000	99351751	973	973	973	973	0
287	20240307	141900	99351751	973	973	973	973	0
288	20240307	141800	99351751	973	973	973	973	0
289	20240307	141700	99351751	973	973	973	973	0
290	20240307	141600	99351751	973	974	974	973	711
291	20240307	141500	98659516	973	973	973	973	0
292	20240307	141400	98659516	973	973	973	973	0
293	20240307	141300	98659516	973	973	973	973	0
294	20240307	141200	98659516	973	984	984	973	923
295	20240307	141100	97757820	986	986	986	986	0
296	20240307	141000	97757820	986	986	986	986	0
297	20240307	140900	97757820	986	986	986	986	0
298	20240307	140800	97757820	986	986	986	986	0
299	20240307	140700	97757820	986	986	986	986	270
300	20240307	140600	97491600	986	986	986	986	5
301	20240307	140500	97486670	992	992	992	992	100
302	20240307	140400	97387470	992	990	992	989	1287
303	20240307	140300	96111380	991	991	991	991	204
304	20240307	140200	95909216	999	999	999	999	0
305	20240307	140100	95909216	999	985	999	985	698
306	20240307	140000	95220272	985	980	985	980	4874
307	20240307	135900	90435692	980	980	980	980	200
308	20240307	135800	90239692	980	980	980	980	2777
309	20240307	135700	87518232	971	971	971	971	0
310	20240307	135600	87518232	971	971	971	971	359
311	20240307	135500	87169643	970	970	970	970	0
312	20240307	135400	87169643	970	970	970	970	4
313	20240307	135300	87165763	969	969	969	969	0
314	20240307	135200	87165763	969	969	969	969	0
315	20240307	135100	87165763	969	969	969	969	102
316	20240307	135000	87066925	967	972	972	967	209
317	20240307	134900	86864515	972	972	972	972	0
318	20240307	134800	86864515	972	972	972	972	114
319	20240307	134700	86753707	972	972	972	972	110
320	20240307	134600	86646787	985	974	985	974	3272
321	20240307	134500	83447743	966	966	966	966	0
322	20240307	134400	83447743	966	966	966	966	0
323	20240307	134300	83447743	966	966	966	966	0
324	20240307	134200	83447743	966	966	966	966	0
325	20240307	134100	83447743	966	966	966	966	0
326	20240307	134000	83447743	966	966	966	966	0
327	20240307	133900	83447743	966	966	966	966	0
328	20240307	133800	83447743	966	966	966	966	0
329	20240307	133700	83447743	966	966	966	966	0
330	20240307	133600	83447743	966	966	971	966	252
331	20240307	133500	83204146	965	965	965	965	0
332	20240307	133400	83204146	965	965	965	965	0
333	20240307	133300	83204146	965	965	965	965	0
334	20240307	133200	83204146	965	965	965	965	0
335	20240307	133100	83204146	965	968	968	965	403
336	20240307	133000	82814348	969	971	971	969	3687
337	20240307	132900	79238522	972	973	973	972	584
338	20240307	132800	78670565	972	972	972	972	0
339	20240307	132700	78670565	972	972	972	972	0
340	20240307	132600	78670565	972	972	972	972	0
341	20240307	132500	78670565	972	972	972	972	0
342	20240307	132400	78670565	972	972	972	972	0
343	20240307	132300	78670565	972	972	972	972	0
344	20240307	132200	78670565	972	972	972	972	0
345	20240307	132100	78670565	972	972	972	972	0
346	20240307	132000	78670565	972	972	972	972	0
347	20240307	131900	78670565	972	972	972	972	8
348	20240307	131800	78662789	972	972	972	972	0
349	20240307	131700	78662789	972	973	973	972	500
350	20240307	131600	78176729	973	973	973	973	0
351	20240307	131500	78176729	973	973	973	973	0
352	20240307	131400	78176729	973	973	973	973	0
353	20240307	131300	78176729	973	973	973	973	0
354	20240307	131200	78176729	973	973	973	973	0
355	20240307	131100	78176729	973	973	973	973	0
356	20240307	131000	78176729	973	973	973	973	0
357	20240307	130900	78176729	973	973	973	973	0
358	20240307	130800	78176729	973	973	973	973	0
359	20240307	130700	78176729	973	973	973	973	0
360	20240307	130600	78176729	973	973	973	973	0
361	20240307	130500	78176729	973	973	973	973	0
362	20240307	130400	78176729	973	973	973	973	0
363	20240307	130300	78176729	973	973	973	973	220
364	20240307	130200	77962669	971	971	971	971	112
365	20240307	130100	77853917	971	971	971	971	123
366	20240307	130000	77734484	971	969	971	969	772
367	20240307	125900	76985286	970	970	970	970	0
368	20240307	125800	76985286	970	970	970	970	0
369	20240307	125700	76985286	970	970	970	970	0
370	20240307	125600	76985286	970	970	970	970	27
371	20240307	125500	76959096	970	970	970	970	41
372	20240307	125400	76919326	970	970	970	970	63
373	20240307	125300	76858216	969	969	969	969	133
374	20240307	125200	76729339	969	969	969	969	0
375	20240307	125100	76729339	969	969	969	969	0
376	20240307	125000	76729339	969	969	969	969	0
377	20240307	124900	76729339	969	969	969	969	0
378	20240307	124800	76729339	969	969	969	969	0
379	20240307	124700	76729339	969	969	969	969	0
380	20240307	124600	76729339	969	969	969	969	0
381	20240307	124500	76729339	969	969	969	969	102
382	20240307	124400	76630501	969	969	969	969	10
383	20240307	124300	76620811	968	968	968	968	1
384	20240307	124200	76619843	968	968	968	968	0
385	20240307	124100	76619843	968	968	968	968	0
386	20240307	124000	76619843	968	968	968	968	0
387	20240307	123900	76619843	968	968	968	968	0
388	20240307	123800	76619843	968	968	968	968	0
389	20240307	123700	76619843	968	968	968	968	0
390	20240307	123600	76619843	968	968	968	968	0
391	20240307	123500	76619843	968	968	968	968	0
392	20240307	123400	76619843	968	968	968	968	0
393	20240307	123300	76619843	968	968	968	968	0
394	20240307	123200	76619843	968	968	968	968	0
395	20240307	123100	76619843	968	968	968	968	0
396	20240307	123000	76619843	968	968	968	968	207
397	20240307	122900	76419467	969	969	969	969	2
398	20240307	122800	76417529	968	968	968	968	0
399	20240307	122700	76417529	968	968	968	968	140
400	20240307	122600	76282009	968	968	968	968	228
401	20240307	122500	76061305	968	968	968	968	0
402	20240307	122400	76061305	968	968	968	968	1
403	20240307	122300	76060337	969	969	969	969	178
404	20240307	122200	75887855	969	969	969	969	459
405	20240307	122100	75443084	968	968	968	968	0
406	20240307	122000	75443084	968	968	968	968	0
407	20240307	121900	75443084	968	968	968	968	0
408	20240307	121800	75443084	968	968	968	968	0
409	20240307	121700	75443084	968	968	968	968	0
410	20240307	121600	75443084	968	968	968	968	71
411	20240307	121500	75374356	968	968	968	968	7
412	20240307	121400	75367580	968	968	968	968	1
413	20240307	121300	75366612	968	968	968	968	1
414	20240307	121200	75365644	965	965	965	965	0
415	20240307	121100	75365644	965	965	965	965	0
416	20240307	121000	75365644	965	965	965	965	0
417	20240307	120900	75365644	965	965	965	965	0
418	20240307	120800	75365644	965	965	965	965	3
419	20240307	120700	75362749	965	965	965	965	0
420	20240307	120600	75362749	965	965	965	965	0
421	20240307	120500	75362749	965	965	965	965	0
422	20240307	120400	75362749	965	965	965	965	0
423	20240307	120300	75362749	965	965	965	965	0
424	20240307	120200	75362749	965	965	965	965	0
425	20240307	120100	75362749	965	965	965	965	79
426	20240307	120000	75286514	965	968	968	965	208
427	20240307	115900	75085272	968	968	968	968	0
428	20240307	115800	75085272	968	968	968	968	0
429	20240307	115700	75085272	968	968	968	968	0
430	20240307	115600	75085272	968	968	968	968	0
431	20240307	115500	75085272	968	968	968	968	0
432	20240307	115400	75085272	968	968	968	968	0
433	20240307	115300	75085272	968	968	968	968	0
434	20240307	115200	75085272	968	968	968	968	0
435	20240307	115100	75085272	968	968	968	968	2
436	20240307	115000	75083336	968	968	968	968	4
437	20240307	114900	75079464	968	968	968	968	29
438	20240307	114800	75051392	968	968	968	968	30
439	20240307	114700	75022352	968	968	968	968	225
440	20240307	114600	74804552	968	968	968	968	0
441	20240307	114500	74804552	968	968	968	968	0
442	20240307	114400	74804552	968	968	968	968	0
443	20240307	114300	74804552	968	968	968	968	8
444	20240307	114200	74796808	968	968	968	968	1
445	20240307	114100	74795840	968	969	969	968	31
446	20240307	114000	74765802	969	969	969	969	0
447	20240307	113900	74765802	969	969	969	969	0
448	20240307	113800	74765802	969	969	969	969	0
449	20240307	113700	74765802	969	969	969	969	0
450	20240307	113600	74765802	969	969	969	969	0
451	20240307	113500	74765802	969	969	969	969	10
452	20240307	113400	74756112	963	963	963	963	0
453	20240307	113300	74756112	963	963	963	963	0
454	20240307	113200	74756112	963	963	963	963	0
455	20240307	113100	74756112	963	963	963	963	0
456	20240307	113000	74756112	963	964	964	963	208
457	20240307	112900	74555707	969	969	969	969	0
458	20240307	112800	74555707	969	969	969	969	1
459	20240307	112700	74554738	967	967	967	967	2
460	20240307	112600	74552804	968	968	968	968	51
461	20240307	112500	74503436	968	968	968	968	10
462	20240307	112400	74493756	961	961	961	961	0
463	20240307	112300	74493756	961	961	961	961	0
464	20240307	112200	74493756	961	961	961	961	0
465	20240307	112100	74493756	961	961	961	961	0
466	20240307	112000	74493756	961	961	961	961	0
467	20240307	111900	74493756	961	961	961	961	0
468	20240307	111800	74493756	961	964	964	961	484
469	20240307	111700	74027787	964	964	964	964	418
470	20240307	111600	73624835	973	973	973	973	0
471	20240307	111500	73624835	973	973	973	973	0
472	20240307	111400	73624835	973	973	973	973	0
473	20240307	111300	73624835	973	973	973	973	0
474	20240307	111200	73624835	973	977	977	973	15
475	20240307	111100	73610220	979	978	979	978	50
476	20240307	111000	73561275	979	979	979	979	0
477	20240307	110900	73561275	979	979	979	979	0
478	20240307	110800	73561275	979	979	979	979	0
479	20240307	110700	73561275	979	979	979	979	2153
480	20240307	110600	71453488	973	970	973	970	263
481	20240307	110500	71197592	965	970	970	965	348
482	20240307	110400	70860685	970	963	970	963	3622
483	20240307	110300	67365057	952	952	952	952	0
484	20240307	110200	67365057	952	952	952	952	0
485	20240307	110100	67365057	952	952	952	952	0
486	20240307	110000	67365057	952	952	952	952	208
487	20240307	105900	67167041	952	952	952	952	0
488	20240307	105800	67167041	952	952	952	952	0
489	20240307	105700	67167041	952	952	952	952	1
490	20240307	105600	67166089	963	963	963	963	101
491	20240307	105500	67068826	963	963	963	963	3
492	20240307	105400	67065937	963	963	963	963	0
493	20240307	105300	67065937	963	961	963	950	2871
494	20240307	105200	64316087	961	965	965	961	102
495	20240307	105100	64217661	964	964	964	964	5
496	20240307	105000	64212841	964	964	964	964	0
497	20240307	104900	64212841	964	963	964	963	342
498	20240307	104800	63883157	960	957	960	957	3400
499	20240307	104700	60620183	956	956	956	956	0
500	20240307	104600	60620183	956	956	956	956	26
501	20240307	104500	60595327	955	955	955	955	0
502	20240307	104400	60595327	955	955	957	955	1565
503	20240307	104300	59100281	955	951	955	951	694
504	20240307	104200	58437658	943	943	943	943	0
505	20240307	104100	58437658	943	943	943	943	1
506	20240307	104000	58436715	942	942	942	942	0
507	20240307	103900	58436715	942	944	944	942	141
508	20240307	103800	58303881	953	943	953	943	10
509	20240307	103700	58294402	942	950	950	942	50
510	20240307	103600	58247247	950	950	950	950	0
511	20240307	103500	58247247	950	950	950	950	0
512	20240307	103400	58247247	950	950	950	950	18
513	20240307	103300	58230147	953	953	953	953	0
514	20240307	103200	58230147	953	953	953	953	3
515	20240307	103100	58227288	942	942	942	942	0
516	20240307	103000	58227288	942	946	946	942	208
517	20240307	102900	58031343	944	944	945	944	165
518	20240307	102800	57875582	942	942	942	942	0
519	20240307	102700	57875582	942	942	942	942	0
520	20240307	102600	57875582	942	942	942	942	0
521	20240307	102500	57875582	942	942	942	942	0
522	20240307	102400	57875582	942	942	942	942	500
523	20240307	102300	57404582	942	942	942	942	0
524	20240307	102200	57404582	942	943	954	942	730
525	20240307	102100	56715843	950	951	951	950	499
526	20240307	102000	56241295	951	951	951	951	0
527	20240307	101900	56241295	951	952	952	951	10
528	20240307	101800	56231780	951	951	951	951	136
529	20240307	101700	56102444	959	959	959	959	17
530	20240307	101600	56086141	959	959	959	959	1
531	20240307	101500	56085182	960	964	964	940	9338
532	20240307	101400	47219040	957	957	957	957	0
533	20240307	101300	47219040	957	957	957	957	0
534	20240307	101200	47219040	957	954	957	953	5324
535	20240307	101100	42144569	954	955	955	954	700
536	20240307	101000	41476628	954	955	955	954	1200
537	20240307	100900	40331799	954	957	957	954	1000
538	20240307	100800	39377777	959	957	959	954	137
539	20240307	100700	39246968	960	960	960	960	1
540	20240307	100600	39246008	954	954	954	954	0
541	20240307	100500	39246008	954	954	954	954	0
542	20240307	100400	39246008	954	954	954	954	0
543	20240307	100300	39246008	954	956	956	954	168
544	20240307	100200	39085726	953	953	953	953	0
545	20240307	100100	39085726	953	958	958	953	585
546	20240307	100000	38528211	952	956	956	952	208
547	20240307	095900	38330035	965	958	965	957	100
548	20240307	095800	38234278	957	957	957	957	0
549	20240307	095700	38234278	957	958	958	957	136
550	20240307	095600	38104028	957	956	957	956	83
551	20240307	095500	38024607	951	957	958	951	3809
552	20240307	095400	34396321	957	960	960	957	168
553	20240307	095300	34235256	965	960	965	960	11
554	20240307	095200	34224691	952	952	952	952	0
555	20240307	095100	34224691	952	952	952	952	0
556	20240307	095000	34224691	952	955	955	952	1100
557	20240307	094900	33175379	951	967	967	951	2422
558	20240307	094800	30840772	967	967	967	967	0
559	20240307	094700	30840772	967	967	967	967	136
560	20240307	094600	30709260	978	966	978	966	81
561	20240307	094500	30631002	966	979	979	966	375
562	20240307	094400	30268727	966	965	966	965	505
563	20240307	094300	29781397	979	966	979	965	2423
564	20240307	094200	27443165	964	979	979	964	3159
565	20240307	094100	24382133	979	980	980	979	201
566	20240307	094000	24185154	980	980	980	980	5
567	20240307	093900	24180254	979	979	979	979	124
568	20240307	093800	24058858	971	971	971	971	442
569	20240307	093700	23629676	971	974	974	970	3034
570	20240307	093600	20680926	973	980	980	973	936
571	20240307	093500	19767026	989	989	989	989	0
572	20240307	093400	19767026	989	989	989	989	0
573	20240307	093300	19767026	989	989	989	989	0
574	20240307	093200	19767026	989	989	989	989	0
575	20240307	093100	19767026	989	980	989	974	2423
576	20240307	093000	17397196	982	980	982	980	209
577	20240307	092900	17192374	982	982	982	982	1
578	20240307	092800	17191392	980	980	980	980	0
579	20240307	092700	17191392	980	984	984	980	800
580	20240307	092600	16406730	984	982	984	981	137
581	20240307	092500	16272229	982	992	992	981	2427
582	20240307	092400	13888228	992	992	992	992	11
583	20240307	092300	13877316	992	992	992	992	61
584	20240307	092200	13816804	992	992	992	992	100
585	20240307	092100	13717604	994	994	994	994	0
586	20240307	092000	13717604	994	985	994	985	2
587	20240307	091900	13715625	984	984	984	984	2422
588	20240307	091800	11332377	985	984	985	984	891
589	20240307	091700	10455612	984	984	984	984	500
590	20240307	091600	9963612	984	984	984	984	0
591	20240307	091500	9963612	984	984	984	984	137
592	20240307	091400	9828804	984	984	984	984	0
593	20240307	091300	9828804	984	991	991	984	2422
594	20240307	091200	7435416	1000	1000	1000	1000	0
595	20240307	091100	7435416	1000	1000	1000	1000	0
596	20240307	091000	7435416	1000	1000	1000	1000	1
597	20240307	090900	7434416	991	1004	1004	991	633
598	20240307	090800	6807100	990	990	990	990	168
599	20240307	090700	6640780	989	1000	1000	988	2424
600	20240307	090600	4242402	1000	1000	1000	1000	9
601	20240307	090500	4233402	1000	1000	1000	1000	1
602	20240307	090400	4232402	990	990	991	990	199
603	20240307	090300	4035342	990	990	990	990	0
604	20240307	090200	4035342	990	992	992	990	573
605	20240307	090100	3467759	990	990	990	990	2424
606	20240307	090000	1067999	990	990	994	990	1078