KissMeData/058400/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193500	284302897	915	915	915	915	28975
3	20240322	193400	284302897	915	915	915	915	0
4	20240322	193300	284302897	915	915	915	915	0
5	20240322	193200	284302897	915	915	915	915	0
6	20240322	193100	284302897	915	915	915	915	0
7	20240322	193000	284302897	915	915	915	915	0
8	20240322	192900	284302897	915	915	915	915	0
9	20240322	192800	284302897	915	915	915	915	0
10	20240322	192700	284302897	915	915	915	915	0
11	20240322	192600	284302897	915	915	915	915	0
12	20240322	192500	284302897	915	915	915	915	0
13	20240322	192400	284302897	915	915	915	915	0
14	20240322	192300	284302897	915	915	915	915	0
15	20240322	192200	284302897	915	915	915	915	0
16	20240322	192100	284302897	915	915	915	915	0
17	20240322	192000	284302897	915	915	915	915	0
18	20240322	191900	284302897	915	915	915	915	0
19	20240322	191800	284302897	915	915	915	915	0
20	20240322	191700	284302897	915	915	915	915	0
21	20240322	191600	284302897	915	915	915	915	0
22	20240322	191500	284302897	915	915	915	915	0
23	20240322	191400	284302897	915	915	915	915	0
24	20240322	191300	284302897	915	915	915	915	0
25	20240322	191200	284302897	915	915	915	915	0
26	20240322	191100	284302897	915	915	915	915	0
27	20240322	191000	284302897	915	915	915	915	0
28	20240322	190900	284302897	915	915	915	915	0
29	20240322	190800	284302897	915	915	915	915	0
30	20240322	190700	284302897	915	915	915	915	0
31	20240322	190600	284302897	915	915	915	915	0
32	20240322	190500	284302897	915	915	915	915	28975
33	20240322	190400	284302897	915	915	915	915	0
34	20240322	190300	284302897	915	915	915	915	0
35	20240322	190200	284302897	915	915	915	915	0
36	20240322	190100	284302897	915	915	915	915	0
37	20240322	190000	284302897	915	915	915	915	0
38	20240322	185900	284302897	915	915	915	915	0
39	20240322	185800	284302897	915	915	915	915	0
40	20240322	185700	284302897	915	915	915	915	0
41	20240322	185600	284302897	915	915	915	915	0
42	20240322	185500	284302897	915	915	915	915	0
43	20240322	185400	284302897	915	915	915	915	0
44	20240322	185300	284302897	915	915	915	915	0
45	20240322	185200	284302897	915	915	915	915	0
46	20240322	185100	284302897	915	915	915	915	0
47	20240322	185000	284302897	915	915	915	915	0
48	20240322	184900	284302897	915	915	915	915	0
49	20240322	184800	284302897	915	915	915	915	0
50	20240322	184700	284302897	915	915	915	915	0
51	20240322	184600	284302897	915	915	915	915	0
52	20240322	184500	284302897	915	915	915	915	0
53	20240322	184400	284302897	915	915	915	915	0
54	20240322	184300	284302897	915	915	915	915	0
55	20240322	184200	284302897	915	915	915	915	0
56	20240322	184100	284302897	915	915	915	915	0
57	20240322	184000	284302897	915	915	915	915	0
58	20240322	183900	284302897	915	915	915	915	0
59	20240322	183800	284302897	915	915	915	915	0
60	20240322	183700	284302897	915	915	915	915	0
61	20240322	183600	284302897	915	915	915	915	0
62	20240322	183500	284302897	915	915	915	915	28975
63	20240322	183400	284302897	915	915	915	915	0
64	20240322	183300	284302897	915	915	915	915	0
65	20240322	183200	284302897	915	915	915	915	0
66	20240322	183100	284302897	915	915	915	915	0
67	20240322	183000	284302897	915	915	915	915	0
68	20240322	182900	284302897	915	915	915	915	0
69	20240322	182800	284302897	915	915	915	915	0
70	20240322	182700	284302897	915	915	915	915	0
71	20240322	182600	284302897	915	915	915	915	0
72	20240322	182500	284302897	915	915	915	915	0
73	20240322	182400	284302897	915	915	915	915	0
74	20240322	182300	284302897	915	915	915	915	0
75	20240322	182200	284302897	915	915	915	915	0
76	20240322	182100	284302897	915	915	915	915	0
77	20240322	182000	284302897	915	915	915	915	0
78	20240322	181900	284302897	915	915	915	915	0
79	20240322	181800	284302897	915	915	915	915	0
80	20240322	181700	284302897	915	915	915	915	0
81	20240322	181600	284302897	915	915	915	915	0
82	20240322	181500	284302897	915	915	915	915	0
83	20240322	181400	284302897	915	915	915	915	0
84	20240322	181300	284302897	915	915	915	915	0
85	20240322	181200	284302897	915	915	915	915	0
86	20240322	181100	284302897	915	915	915	915	0
87	20240322	181000	284302897	915	915	915	915	0
88	20240322	180900	284302897	915	915	915	915	0
89	20240322	180800	284302897	915	915	915	915	0
90	20240322	180700	284302897	915	915	915	915	0
91	20240322	180600	284302897	915	915	915	915	0
92	20240322	180500	284302897	915	915	915	915	28975
93	20240322	180400	284302897	915	915	915	915	0
94	20240322	180300	284302897	915	915	915	915	0
95	20240322	180200	284302897	915	915	915	915	0
96	20240322	180100	284302897	915	915	915	915	0
97	20240322	180000	284302897	915	915	915	915	0
98	20240322	175900	284302897	915	915	915	915	0
99	20240322	175800	284302897	915	915	915	915	0
100	20240322	175700	284302897	915	915	915	915	0
101	20240322	175600	284302897	915	915	915	915	0
102	20240322	175500	284302897	915	915	915	915	0
103	20240322	175400	284302897	915	915	915	915	0
104	20240322	175300	284302897	915	915	915	915	0
105	20240322	175200	284302897	915	915	915	915	0
106	20240322	175100	284302897	915	915	915	915	0
107	20240322	175000	284302897	915	915	915	915	0
108	20240322	174900	284302897	915	915	915	915	0
109	20240322	174800	284302897	915	915	915	915	0
110	20240322	174700	284302897	915	915	915	915	0
111	20240322	174600	284302897	915	915	915	915	0
112	20240322	174500	284302897	915	915	915	915	0
113	20240322	174400	284302897	915	915	915	915	0
114	20240322	174300	284302897	915	915	915	915	0
115	20240322	174200	284302897	915	915	915	915	0
116	20240322	174100	284302897	915	915	915	915	0
117	20240322	174000	284302897	915	915	915	915	0
118	20240322	173900	284302897	915	915	915	915	0
119	20240322	173800	284302897	915	915	915	915	0
120	20240322	173700	284302897	915	915	915	915	0
121	20240322	173600	284302897	915	915	915	915	0
122	20240322	173500	284302897	915	915	915	915	28975
123	20240322	173400	284302897	915	915	915	915	0
124	20240322	173300	284302897	915	915	915	915	0
125	20240322	173200	284302897	915	915	915	915	0
126	20240322	173100	284302897	915	915	915	915	0
127	20240322	173000	284302897	915	915	915	915	0
128	20240322	172900	284302897	915	915	915	915	0
129	20240322	172800	284302897	915	915	915	915	0
130	20240322	172700	284302897	915	915	915	915	0
131	20240322	172600	284302897	915	915	915	915	0
132	20240322	172500	284302897	915	915	915	915	0
133	20240322	172400	284302897	915	915	915	915	0
134	20240322	172300	284302897	915	915	915	915	0
135	20240322	172200	284302897	915	915	915	915	0
136	20240322	172100	284302897	915	915	915	915	0
137	20240322	172000	284302897	915	915	915	915	0
138	20240322	171900	284302897	915	915	915	915	0
139	20240322	171800	284302897	915	915	915	915	0
140	20240322	171700	284302897	915	915	915	915	0
141	20240322	171600	284302897	915	915	915	915	0
142	20240322	171500	284302897	915	915	915	915	0
143	20240322	171400	284302897	915	915	915	915	0
144	20240322	171300	284302897	915	915	915	915	0
145	20240322	171200	284302897	915	915	915	915	0
146	20240322	171100	284302897	915	915	915	915	0
147	20240322	171000	284302897	915	915	915	915	0
148	20240322	170900	284302897	915	915	915	915	0
149	20240322	170800	284302897	915	915	915	915	0
150	20240322	170700	284302897	915	915	915	915	0
151	20240322	170600	284302897	915	915	915	915	0
152	20240322	170500	284302897	915	915	915	915	28975
153	20240322	170400	284302897	915	915	915	915	0
154	20240322	170300	284302897	915	915	915	915	0
155	20240322	170200	284302897	915	915	915	915	0
156	20240322	170100	284302897	915	915	915	915	0
157	20240322	170000	284302897	915	915	915	915	0
158	20240322	165900	284302897	915	915	915	915	0
159	20240322	165800	284302897	915	915	915	915	0
160	20240322	165700	284302897	915	915	915	915	0
161	20240322	165600	284302897	915	915	915	915	0
162	20240322	165500	284302897	915	915	915	915	0
163	20240322	165400	284302897	915	915	915	915	0
164	20240322	165300	284302897	915	915	915	915	0
165	20240322	165200	284302897	915	915	915	915	0
166	20240322	165100	284302897	915	915	915	915	0
167	20240322	165000	284302897	915	915	915	915	0
168	20240322	164900	284302897	915	915	915	915	0
169	20240322	164800	284302897	915	915	915	915	0
170	20240322	164700	284302897	915	915	915	915	0
171	20240322	164600	284302897	915	915	915	915	0
172	20240322	164500	284302897	915	915	915	915	0
173	20240322	164400	284302897	915	915	915	915	0
174	20240322	164300	284302897	915	915	915	915	0
175	20240322	164200	284302897	915	915	915	915	0
176	20240322	164100	284302897	915	915	915	915	0
177	20240322	164000	284302897	915	915	915	915	0
178	20240322	163900	284302897	915	915	915	915	0
179	20240322	163800	284302897	915	915	915	915	0
180	20240322	163700	284302897	915	915	915	915	0
181	20240322	163600	284302897	915	915	915	915	0
182	20240322	163500	284302897	915	915	915	915	28975
183	20240322	163400	284302897	915	915	915	915	0
184	20240322	163300	284302897	915	915	915	915	0
185	20240322	163200	284302897	915	915	915	915	0
186	20240322	163100	284302897	915	915	915	915	0
187	20240322	163000	284302897	915	915	915	915	0
188	20240322	162900	284302897	915	915	915	915	0
189	20240322	162800	284302897	915	915	915	915	0
190	20240322	162700	284302897	915	915	915	915	0
191	20240322	162600	284302897	915	915	915	915	0
192	20240322	162500	284302897	915	915	915	915	0
193	20240322	162400	284302897	915	915	915	915	0
194	20240322	162300	284302897	915	915	915	915	0
195	20240322	162200	284302897	915	915	915	915	0
196	20240322	162100	284302897	915	915	915	915	0
197	20240322	162000	284302897	915	915	915	915	0
198	20240322	161900	284302897	915	915	915	915	0
199	20240322	161800	284302897	915	915	915	915	0
200	20240322	161700	284302897	915	915	915	915	0
201	20240322	161600	284302897	915	915	915	915	0
202	20240322	161500	284302897	915	915	915	915	0
203	20240322	161400	284302897	915	915	915	915	0
204	20240322	161300	284302897	915	915	915	915	0
205	20240322	161200	284302897	915	915	915	915	0
206	20240322	161100	284302897	915	915	915	915	0
207	20240322	161000	284302897	915	915	915	915	0
208	20240322	160900	284302897	915	915	915	915	0
209	20240322	160800	284302897	915	915	915	915	0
210	20240322	160700	284302897	915	915	915	915	0
211	20240322	160600	284302897	915	915	915	915	0
212	20240322	160500	284302897	915	915	915	915	28975
213	20240322	160400	284302897	915	915	915	915	0
214	20240322	160300	284302897	915	915	915	915	0
215	20240322	160200	284302897	915	915	915	915	0
216	20240322	160100	284302897	915	915	915	915	0
217	20240322	160000	284302897	915	915	915	915	0
218	20240322	155900	284302897	915	915	915	915	0
219	20240322	155800	284302897	915	915	915	915	0
220	20240322	155700	284302897	915	915	915	915	0
221	20240322	155600	284302897	915	915	915	915	0
222	20240322	155500	284302897	915	915	915	915	0
223	20240322	155400	284302897	915	915	915	915	0
224	20240322	155300	284302897	915	915	915	915	0
225	20240322	155200	284302897	915	915	915	915	0
226	20240322	155100	284302897	915	915	915	915	0
227	20240322	155000	284302897	915	915	915	915	0
228	20240322	154900	284302897	915	915	915	915	0
229	20240322	154800	284302897	915	915	915	915	0
230	20240322	154700	284302897	915	915	915	915	0
231	20240322	154600	284302897	915	915	915	915	0
232	20240322	154500	284302897	915	915	915	915	0
233	20240322	154400	284302897	915	915	915	915	0
234	20240322	154300	284302897	915	915	915	915	0
235	20240322	154200	284302897	915	915	915	915	0
236	20240322	154100	284302897	915	915	915	915	0
237	20240322	154000	284302897	915	915	915	915	0
238	20240322	153900	284302897	915	915	915	915	0
239	20240322	153800	284302897	915	915	915	915	0
240	20240322	153700	284302897	915	915	915	915	0
241	20240322	153600	284302897	915	915	915	915	0
242	20240322	153500	284302897	915	915	915	915	28975
243	20240322	153400	284302897	915	915	915	915	0
244	20240322	153300	284302897	915	915	915	915	0
245	20240322	153200	284302897	915	915	915	915	0
246	20240322	153100	284302897	915	915	915	915	0
247	20240322	153000	284302897	915	915	915	915	28975
248	20240322	152900	257790772	915	915	915	915	0
249	20240322	152800	257790772	915	915	915	915	0
250	20240322	152700	257790772	915	915	915	915	0
251	20240322	152600	257790772	915	915	915	915	0
252	20240322	152500	257790772	915	915	915	915	0
253	20240322	152400	257790772	915	915	915	915	0
254	20240322	152300	257790772	915	915	915	915	0
255	20240322	152200	257790772	915	915	915	915	0
256	20240322	152100	257790772	915	915	915	915	0
257	20240322	152000	257790772	915	915	915	915	0
258	20240322	151900	257790772	915	915	915	915	0
259	20240322	151800	257790772	915	914	915	914	1036
260	20240322	151700	256843309	914	914	914	914	1
261	20240322	151600	256842395	914	914	914	914	1
262	20240322	151500	256841481	914	914	914	912	61
263	20240322	151400	256785796	914	914	914	914	20
264	20240322	151300	256767516	915	915	915	915	50
265	20240322	151200	256721766	915	915	915	915	0
266	20240322	151100	256721766	915	914	915	914	40
267	20240322	151000	256685205	914	914	914	914	2
268	20240322	150900	256683377	913	912	913	912	660
269	20240322	150800	256080857	912	912	912	912	3543
270	20240322	150700	252849641	913	912	913	912	3
271	20240322	150600	252846903	913	913	913	913	0
272	20240322	150500	252846903	913	913	913	913	6
273	20240322	150400	252841425	913	913	913	913	0
274	20240322	150300	252841425	913	913	913	913	0
275	20240322	150200	252841425	913	913	913	913	1
276	20240322	150100	252840512	913	913	913	913	51
277	20240322	150000	252793949	913	913	913	913	1
278	20240322	145900	252793036	913	913	913	913	10
279	20240322	145800	252783906	913	913	913	913	2
280	20240322	145700	252782080	913	913	913	913	2
281	20240322	145600	252780254	913	913	913	913	21
282	20240322	145500	252761081	913	912	913	912	33
283	20240322	145400	252730953	913	913	913	913	5
284	20240322	145300	252726388	913	913	913	913	0
285	20240322	145200	252726388	913	913	913	913	1245
286	20240322	145100	251589703	914	914	914	914	0
287	20240322	145000	251589703	914	913	914	913	203
288	20240322	144900	251404363	914	914	915	914	1121
289	20240322	144800	250379768	914	913	914	913	1080
290	20240322	144700	249393727	913	913	913	913	1700
291	20240322	144600	247841627	913	913	913	913	2423
292	20240322	144500	245629428	914	914	914	914	0
293	20240322	144400	245629428	914	914	914	914	8
294	20240322	144300	245622116	914	913	914	913	100
295	20240322	144200	245530815	914	914	914	914	0
296	20240322	144100	245530815	914	914	914	914	1
297	20240322	144000	245529901	914	914	914	914	0
298	20240322	143900	245529901	914	914	914	914	0
299	20240322	143800	245529901	914	914	914	913	125
300	20240322	143700	245415675	914	914	914	914	602
301	20240322	143600	244865447	913	914	914	913	2580
302	20240322	143500	242507328	915	915	915	915	182
303	20240322	143400	242340798	915	915	915	914	176
304	20240322	143300	242179759	914	915	915	914	14
305	20240322	143200	242166950	915	915	915	915	213
306	20240322	143100	241972055	915	915	915	915	100
307	20240322	143000	241880555	915	915	915	915	557
308	20240322	142900	241370900	915	915	915	915	200
309	20240322	142800	241187900	916	915	916	915	1591
310	20240322	142700	239732133	915	915	915	915	193
311	20240322	142600	239555538	915	916	916	915	1269
312	20240322	142500	238394295	916	916	917	915	2617
313	20240322	142400	235996658	915	914	916	914	4729
314	20240322	142300	231670706	915	915	915	915	2080
315	20240322	142200	229767506	914	914	914	914	887
316	20240322	142100	228956788	914	914	914	914	26
317	20240322	142000	228933024	914	913	914	913	119
318	20240322	141900	228824375	913	913	913	911	113
319	20240322	141800	228721318	913	912	913	912	48
320	20240322	141700	228677532	912	912	912	912	1
321	20240322	141600	228676620	912	912	912	912	30
322	20240322	141500	228649260	912	912	912	912	10
323	20240322	141400	228640140	912	912	912	912	50
324	20240322	141300	228594540	912	912	912	912	0
325	20240322	141200	228594540	912	911	912	911	13
326	20240322	141100	228582696	911	911	911	911	3
327	20240322	141000	228579963	912	913	913	912	80
328	20240322	140900	228506993	914	914	914	914	10
329	20240322	140800	228497853	914	914	914	914	10
330	20240322	140700	228488713	914	914	914	914	1
331	20240322	140600	228487799	916	912	916	912	500
332	20240322	140500	228029809	916	916	916	916	0
333	20240322	140400	228029809	916	914	916	914	7
334	20240322	140300	228023409	911	914	914	911	1877
335	20240322	140200	226307834	914	911	916	911	10203
336	20240322	140100	216981430	911	909	911	909	2233
337	20240322	140000	214948183	909	908	909	908	4079
338	20240322	135900	211241386	906	907	907	906	233
339	20240322	135800	211030287	909	909	909	909	16
340	20240322	135700	211015743	909	909	909	909	0
341	20240322	135600	211015743	909	909	909	904	7563
342	20240322	135500	204173706	906	909	909	906	3686
343	20240322	135400	200830860	909	909	909	909	3
344	20240322	135300	200828133	909	909	909	909	1
345	20240322	135200	200827224	909	909	909	909	0
346	20240322	135100	200827224	909	909	909	909	0
347	20240322	135000	200827224	909	909	909	909	0
348	20240322	134900	200827224	909	909	909	909	1
349	20240322	134800	200826315	909	908	909	907	1001
350	20240322	134700	199918358	909	909	909	909	0
351	20240322	134600	199918358	909	909	909	909	6
352	20240322	134500	199912904	907	908	908	907	411
353	20240322	134400	199540109	908	908	908	908	184
354	20240322	134300	199373037	909	909	909	908	2070
355	20240322	134200	197493407	910	910	910	910	10
356	20240322	134100	197484307	911	911	911	911	10
357	20240322	134000	197475197	911	911	911	911	0
358	20240322	133900	197475197	911	911	911	911	100
359	20240322	133800	197384097	911	911	911	911	160
360	20240322	133700	197238337	912	912	912	912	0
361	20240322	133600	197238337	912	912	912	912	0
362	20240322	133500	197238337	912	912	912	912	0
363	20240322	133400	197238337	912	912	912	912	0
364	20240322	133300	197238337	912	911	912	911	1147
365	20240322	133200	196192391	911	911	911	911	80
366	20240322	133100	196119511	911	910	911	910	4045
367	20240322	133000	192438556	910	910	910	910	0
368	20240322	132900	192438556	910	911	911	910	4
369	20240322	132800	192434915	910	908	910	908	1314
370	20240322	132700	191240153	909	910	910	909	447
371	20240322	132600	190833394	910	910	910	910	2
372	20240322	132500	190831574	911	911	911	911	1
373	20240322	132400	190830663	911	911	911	911	3
374	20240322	132300	190827930	911	911	911	911	0
375	20240322	132200	190827930	911	911	911	911	1
376	20240322	132100	190827019	911	911	911	911	0
377	20240322	132000	190827019	911	911	911	911	0
378	20240322	131900	190827019	911	908	911	908	2001
379	20240322	131800	189010108	911	911	911	911	0
380	20240322	131700	189010108	911	908	911	908	349
381	20240322	131600	188693213	908	908	908	908	0
382	20240322	131500	188693213	908	908	908	908	100
383	20240322	131400	188602413	908	908	908	908	1
384	20240322	131300	188601505	908	908	908	908	100
385	20240322	131200	188510705	908	909	911	908	452
386	20240322	131100	188100186	911	911	911	911	4
387	20240322	131000	188096542	911	911	911	911	51
388	20240322	130900	188050081	911	911	911	911	1
389	20240322	130800	188049170	908	911	911	908	10027
390	20240322	130700	178937048	912	912	912	911	2006
391	20240322	130600	177109576	912	914	914	912	1357
392	20240322	130500	175871990	912	912	912	912	1054
393	20240322	130400	174910742	914	913	914	913	205
394	20240322	130300	174723572	914	914	914	914	0
395	20240322	130200	174723572	914	913	914	913	453
396	20240322	130100	174309978	913	912	913	912	12
397	20240322	130000	174299029	912	912	912	912	161
398	20240322	125900	174152197	912	912	912	912	79
399	20240322	125800	174080149	911	911	912	911	3337
400	20240322	125700	171040132	911	911	911	911	101
401	20240322	125600	170948121	911	911	911	911	24
402	20240322	125500	170926257	911	911	911	910	1148
403	20240322	125400	169880479	911	911	911	911	0
404	20240322	125300	169880479	911	912	912	910	3442
405	20240322	125200	166747096	913	913	913	913	1
406	20240322	125100	166746183	914	915	915	906	18534
407	20240322	125000	149915725	914	915	916	913	13088
408	20240322	124900	137932148	915	913	915	913	10098
409	20240322	124800	128705760	913	912	913	912	120
410	20240322	124700	128596308	912	912	913	912	54
411	20240322	124600	128547008	913	913	913	913	1
412	20240322	124500	128546095	912	912	913	912	105
413	20240322	124400	128450333	912	911	913	911	15814
414	20240322	124300	114032148	911	910	911	910	1401
415	20240322	124200	112756237	909	909	911	909	5951
416	20240322	124100	107345178	909	909	909	909	0
417	20240322	124000	107345178	909	909	909	909	0
418	20240322	123900	107345178	909	909	909	909	0
419	20240322	123800	107345178	909	909	909	909	0
420	20240322	123700	107345178	909	909	909	909	153
421	20240322	123600	107206101	909	909	909	909	106
422	20240322	123500	107109747	909	909	909	909	0
423	20240322	123400	107109747	909	909	909	909	0
424	20240322	123300	107109747	909	909	909	909	3000
425	20240322	123200	104382747	909	909	909	909	0
426	20240322	123100	104382747	909	906	909	906	4
427	20240322	123000	104379120	909	909	909	909	0
428	20240322	122900	104379120	909	909	909	909	0
429	20240322	122800	104379120	909	909	909	909	3
430	20240322	122700	104376393	909	909	909	909	0
431	20240322	122600	104376393	909	909	909	909	0
432	20240322	122500	104376393	909	909	909	909	0
433	20240322	122400	104376393	909	909	909	909	6
434	20240322	122300	104370939	909	909	909	909	4
435	20240322	122200	104367303	909	910	910	909	17
436	20240322	122100	104351834	910	910	910	910	0
437	20240322	122000	104351834	910	907	910	907	14255
438	20240322	121900	91400389	907	907	907	907	1
439	20240322	121800	91399482	907	905	907	905	7
440	20240322	121700	91393137	907	907	907	907	0
441	20240322	121600	91393137	907	907	907	907	0
442	20240322	121500	91393137	907	907	907	907	1
443	20240322	121400	91392230	907	907	907	907	4
444	20240322	121300	91388602	907	907	907	907	0
445	20240322	121200	91388602	907	907	907	907	20
446	20240322	121100	91370462	907	907	907	907	0
447	20240322	121000	91370462	907	907	907	907	1
448	20240322	120900	91369555	907	907	907	907	0
449	20240322	120800	91369555	907	907	907	907	30
450	20240322	120700	91342345	907	907	907	907	1
451	20240322	120600	91341438	904	905	905	904	917
452	20240322	120500	90512302	907	907	907	907	0
453	20240322	120400	90512302	907	907	907	907	0
454	20240322	120300	90512302	907	907	907	907	2
455	20240322	120200	90510488	907	907	907	907	0
456	20240322	120100	90510488	907	907	907	907	0
457	20240322	120000	90510488	907	907	907	907	10
458	20240322	115900	90501418	907	907	907	907	0
459	20240322	115800	90501418	907	907	907	907	0
460	20240322	115700	90501418	907	905	907	905	749
461	20240322	115600	89823571	906	906	906	906	0
462	20240322	115500	89823571	906	906	906	906	0
463	20240322	115400	89823571	906	906	906	906	147
464	20240322	115300	89690389	906	906	906	906	0
465	20240322	115200	89690389	906	906	906	906	1009
466	20240322	115100	88776235	907	907	907	907	1
467	20240322	115000	88775328	907	907	907	907	1
468	20240322	114900	88774421	907	907	907	907	111
469	20240322	114800	88673744	906	906	906	906	0
470	20240322	114700	88673744	906	906	906	906	54
471	20240322	114600	88624820	907	907	907	907	9
472	20240322	114500	88616657	907	907	907	907	0
473	20240322	114400	88616657	907	907	907	907	0
474	20240322	114300	88616657	907	906	907	905	3005
475	20240322	114200	85896273	907	907	907	907	0
476	20240322	114100	85896273	907	907	907	907	0
477	20240322	114000	85896273	907	907	907	907	0
478	20240322	113900	85896273	907	907	907	907	0
479	20240322	113800	85896273	907	907	907	907	2
480	20240322	113700	85894459	907	907	907	907	0
481	20240322	113600	85894459	907	906	907	906	105
482	20240322	113500	85799324	906	907	907	906	113
483	20240322	113400	85696933	907	907	907	907	6
484	20240322	113300	85691491	906	906	906	906	671
485	20240322	113200	85083565	906	906	906	906	0
486	20240322	113100	85083565	906	906	906	906	0
487	20240322	113000	85083565	906	906	906	906	0
488	20240322	112900	85083565	906	906	906	906	12
489	20240322	112800	85072693	906	906	906	906	405
490	20240322	112700	84705763	906	906	906	906	0
491	20240322	112600	84705763	906	906	906	906	1
492	20240322	112500	84704857	906	906	906	906	105
493	20240322	112400	84609727	906	905	906	905	69
494	20240322	112300	84547277	906	906	906	906	4
495	20240322	112200	84543653	906	906	906	906	15
496	20240322	112100	84530063	907	906	907	906	540
497	20240322	112000	84040818	908	908	908	908	0
498	20240322	111900	84040818	908	908	908	908	42
499	20240322	111800	84002682	908	908	908	906	3
500	20240322	111700	83999960	906	905	906	905	819
501	20240322	111600	83258061	906	906	906	906	61
502	20240322	111500	83202795	906	906	906	906	0
503	20240322	111400	83202795	906	906	906	906	0
504	20240322	111300	83202795	906	906	906	906	101
505	20240322	111200	83111289	908	908	908	908	0
506	20240322	111100	83111289	908	908	908	908	1
507	20240322	111000	83110381	905	905	905	905	2000
508	20240322	110900	81300381	906	906	906	906	118
509	20240322	110800	81193473	906	906	906	906	21
510	20240322	110700	81174447	906	906	906	906	10
511	20240322	110600	81165387	906	905	906	905	1001
512	20240322	110500	80259481	906	906	906	906	76
513	20240322	110400	80190625	906	907	907	906	1594
514	20240322	110300	78746162	908	908	908	908	0
515	20240322	110200	78746162	908	908	908	908	0
516	20240322	110100	78746162	908	908	908	908	0
517	20240322	110000	78746162	908	908	908	908	0
518	20240322	105900	78746162	908	908	908	908	7
519	20240322	105800	78739806	908	908	908	908	10
520	20240322	105700	78730726	908	908	908	908	0
521	20240322	105600	78730726	908	908	908	908	0
522	20240322	105500	78730726	908	908	908	908	10
523	20240322	105400	78721646	908	908	908	908	0
524	20240322	105300	78721646	908	908	908	908	0
525	20240322	105200	78721646	908	908	908	908	0
526	20240322	105100	78721646	908	908	908	908	0
527	20240322	105000	78721646	908	908	908	908	0
528	20240322	104900	78721646	908	908	908	908	5
529	20240322	104800	78717106	906	907	907	906	8
530	20240322	104700	78709856	908	908	908	908	0
531	20240322	104600	78709856	908	908	908	908	923
532	20240322	104500	77871772	907	907	907	907	314
533	20240322	104400	77586974	907	907	907	907	0
534	20240322	104300	77586974	907	907	907	907	0
535	20240322	104200	77586974	907	907	907	907	1
536	20240322	104100	77586067	907	907	907	907	0
537	20240322	104000	77586067	907	907	907	907	0
538	20240322	103900	77586067	907	907	907	907	0
539	20240322	103800	77586067	907	907	907	907	6
540	20240322	103700	77580625	907	907	907	907	22
541	20240322	103600	77560671	907	907	907	907	2
542	20240322	103500	77558857	907	907	907	907	0
543	20240322	103400	77558857	907	907	907	907	10
544	20240322	103300	77549787	907	907	907	907	0
545	20240322	103200	77549787	907	907	907	907	980
546	20240322	103100	76660927	908	907	908	906	8
547	20240322	103000	76653667	907	907	907	907	42
548	20240322	102900	76615573	908	908	908	908	0
549	20240322	102800	76615573	908	908	908	908	0
550	20240322	102700	76615573	908	908	908	908	0
551	20240322	102600	76615573	908	908	908	908	0
552	20240322	102500	76615573	908	908	908	908	0
553	20240322	102400	76615573	908	908	908	908	0
554	20240322	102300	76615573	908	908	908	908	9
555	20240322	102200	76607401	908	908	908	908	100
556	20240322	102100	76516601	908	908	908	908	0
557	20240322	102000	76516601	908	907	908	905	5009
558	20240322	101900	71982027	908	908	908	908	5
559	20240322	101800	71977487	907	907	907	907	6
560	20240322	101700	71972045	908	908	908	908	0
561	20240322	101600	71972045	908	908	908	908	0
562	20240322	101500	71972045	908	908	908	908	0
563	20240322	101400	71972045	908	908	908	908	25
564	20240322	101300	71949345	908	908	908	908	0
565	20240322	101200	71949345	908	908	908	908	0
566	20240322	101100	71949345	908	908	908	908	17
567	20240322	101000	71933909	907	906	907	906	2265
568	20240322	100900	69880054	905	907	907	905	4267
569	20240322	100800	66018398	906	906	906	906	3
570	20240322	100700	66015680	906	907	907	906	743
571	20240322	100600	65342519	906	907	907	906	45
572	20240322	100500	65301739	906	907	907	906	1610
573	20240322	100400	63841968	908	908	908	908	6
574	20240322	100300	63836520	908	908	908	908	0
575	20240322	100200	63836520	908	908	908	908	3
576	20240322	100100	63833796	908	908	908	908	1
577	20240322	100000	63832888	908	908	908	908	1
578	20240322	095900	63831980	909	906	909	905	494
579	20240322	095800	63384402	907	907	907	907	10
580	20240322	095700	63375332	907	907	907	907	0
581	20240322	095600	63375332	907	907	907	906	1520
582	20240322	095500	61996701	907	907	907	907	7
583	20240322	095400	61990352	907	907	907	907	0
584	20240322	095300	61990352	907	906	907	906	5762
585	20240322	095200	56769970	907	907	907	907	0
586	20240322	095100	56769970	907	908	908	907	9600
587	20240322	095000	48053683	909	909	909	909	8
588	20240322	094900	48046411	908	908	908	908	21
589	20240322	094800	48027343	908	908	908	908	1015
590	20240322	094700	47105723	909	909	909	909	50
591	20240322	094600	47060273	909	909	909	909	0
592	20240322	094500	47060273	909	909	909	909	1001
593	20240322	094400	46150364	909	909	909	909	8
594	20240322	094300	46143092	909	909	909	909	2
595	20240322	094200	46141274	909	909	909	908	1007
596	20240322	094100	45226911	908	907	909	907	4059
597	20240322	094000	41541388	907	907	907	907	0
598	20240322	093900	41541388	907	907	907	907	4
599	20240322	093800	41537760	907	907	907	907	21
600	20240322	093700	41518713	907	908	908	907	2166
601	20240322	093600	39554150	907	908	908	907	2015
602	20240322	093500	37724540	907	907	907	907	1139
603	20240322	093400	36691467	906	906	906	906	1
604	20240322	093300	36690561	907	907	907	907	3
605	20240322	093200	36687840	907	907	907	907	4
606	20240322	093100	36684212	906	907	907	906	1100
607	20240322	093000	35686911	907	907	907	907	11
608	20240322	092900	35676934	908	908	908	908	21
609	20240322	092800	35657866	908	908	908	908	0
610	20240322	092700	35657866	908	907	908	907	2001
611	20240322	092600	33842958	908	908	908	908	25
612	20240322	092500	33820258	908	908	908	907	2129
613	20240322	092400	31889147	908	908	908	908	250
614	20240322	092300	31662147	908	908	908	908	1
615	20240322	092200	31661239	908	908	908	908	1150
616	20240322	092100	30617039	908	908	908	908	5
617	20240322	092000	30612499	906	906	908	906	14174
618	20240322	091900	17768826	905	905	905	905	6073
619	20240322	091800	12272761	905	904	905	904	5091
620	20240322	091700	7665431	904	905	905	904	228
621	20240322	091600	7459116	905	905	905	905	1365
622	20240322	091500	6223791	905	905	905	905	149
623	20240322	091400	6088946	905	905	905	905	11
624	20240322	091300	6078991	906	906	906	906	0
625	20240322	091200	6078991	906	906	906	906	0
626	20240322	091100	6078991	906	906	906	906	8
627	20240322	091000	6071743	906	906	906	906	0
628	20240322	090900	6071743	906	906	906	906	105
629	20240322	090800	5976613	906	906	906	906	0
630	20240322	090700	5976613	906	906	906	906	110
631	20240322	090600	5876953	907	907	907	907	1
632	20240322	090500	5876046	907	904	907	904	1991
633	20240322	090400	4076167	904	904	904	904	10
634	20240322	090300	4067127	904	904	904	904	2
635	20240322	090200	4065319	904	903	904	903	4
636	20240322	090100	4061706	905	907	907	905	3
637	20240322	090000	4058987	905	903	905	903	4495