KissMeData/008040/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185000	147383321	960	960	960	960	12692
3	20240319	184900	147383321	960	960	960	960	0
4	20240319	184800	147383321	960	960	960	960	0
5	20240319	184700	147383321	960	960	960	960	0
6	20240319	184600	147383321	960	960	960	960	0
7	20240319	184500	147383321	960	960	960	960	0
8	20240319	184400	147383321	960	960	960	960	0
9	20240319	184300	147383321	960	960	960	960	0
10	20240319	184200	147383321	960	960	960	960	0
11	20240319	184100	147383321	960	960	960	960	0
12	20240319	184000	147383321	960	960	960	960	0
13	20240319	183900	147383321	960	960	960	960	0
14	20240319	183800	147383321	960	960	960	960	0
15	20240319	183700	147383321	960	960	960	960	0
16	20240319	183600	147383321	960	960	960	960	0
17	20240319	183500	147383321	960	960	960	960	0
18	20240319	183400	147383321	960	960	960	960	0
19	20240319	183300	147383321	960	960	960	960	0
20	20240319	183200	147383321	960	960	960	960	0
21	20240319	183100	147383321	960	960	960	960	0
22	20240319	183000	147383321	960	960	960	960	0
23	20240319	182900	147383321	960	960	960	960	0
24	20240319	182800	147383321	960	960	960	960	0
25	20240319	182700	147383321	960	960	960	960	0
26	20240319	182600	147383321	960	960	960	960	0
27	20240319	182500	147383321	960	960	960	960	0
28	20240319	182400	147383321	960	960	960	960	0
29	20240319	182300	147383321	960	960	960	960	0
30	20240319	182200	147383321	960	960	960	960	0
31	20240319	182100	147383321	960	960	960	960	0
32	20240319	182000	147383321	960	960	960	960	12692
33	20240319	181900	147383321	960	960	960	960	0
34	20240319	181800	147383321	960	960	960	960	0
35	20240319	181700	147383321	960	960	960	960	0
36	20240319	181600	147383321	960	960	960	960	0
37	20240319	181500	147383321	960	960	960	960	0
38	20240319	181400	147383321	960	960	960	960	0
39	20240319	181300	147383321	960	960	960	960	0
40	20240319	181200	147383321	960	960	960	960	0
41	20240319	181100	147383321	960	960	960	960	0
42	20240319	181000	147383321	960	960	960	960	0
43	20240319	180900	147383321	960	960	960	960	0
44	20240319	180800	147383321	960	960	960	960	0
45	20240319	180700	147383321	960	960	960	960	0
46	20240319	180600	147383321	960	960	960	960	0
47	20240319	180500	147383321	960	960	960	960	0
48	20240319	180400	147383321	960	960	960	960	0
49	20240319	180300	147383321	960	960	960	960	0
50	20240319	180200	147383321	960	960	960	960	0
51	20240319	180100	147383321	960	960	960	960	0
52	20240319	180000	147383321	960	960	960	960	0
53	20240319	175900	147383321	960	960	960	960	0
54	20240319	175800	147383321	960	960	960	960	0
55	20240319	175700	147383321	960	960	960	960	0
56	20240319	175600	147383321	960	960	960	960	0
57	20240319	175500	147383321	960	960	960	960	0
58	20240319	175400	147383321	960	960	960	960	0
59	20240319	175300	147383321	960	960	960	960	0
60	20240319	175200	147383321	960	960	960	960	0
61	20240319	175100	147383321	960	960	960	960	0
62	20240319	175000	147383321	960	960	960	960	12692
63	20240319	174900	147383321	960	960	960	960	0
64	20240319	174800	147383321	960	960	960	960	0
65	20240319	174700	147383321	960	960	960	960	0
66	20240319	174600	147383321	960	960	960	960	0
67	20240319	174500	147383321	960	960	960	960	0
68	20240319	174400	147383321	960	960	960	960	0
69	20240319	174300	147383321	960	960	960	960	0
70	20240319	174200	147383321	960	960	960	960	0
71	20240319	174100	147383321	960	960	960	960	0
72	20240319	174000	147383321	960	960	960	960	0
73	20240319	173900	147383321	960	960	960	960	0
74	20240319	173800	147383321	960	960	960	960	0
75	20240319	173700	147383321	960	960	960	960	0
76	20240319	173600	147383321	960	960	960	960	0
77	20240319	173500	147383321	960	960	960	960	0
78	20240319	173400	147383321	960	960	960	960	0
79	20240319	173300	147383321	960	960	960	960	0
80	20240319	173200	147383321	960	960	960	960	0
81	20240319	173100	147383321	960	960	960	960	0
82	20240319	173000	147383321	960	960	960	960	0
83	20240319	172900	147383321	960	960	960	960	0
84	20240319	172800	147383321	960	960	960	960	0
85	20240319	172700	147383321	960	960	960	960	0
86	20240319	172600	147383321	960	960	960	960	0
87	20240319	172500	147383321	960	960	960	960	0
88	20240319	172400	147383321	960	960	960	960	0
89	20240319	172300	147383321	960	960	960	960	0
90	20240319	172200	147383321	960	960	960	960	0
91	20240319	172100	147383321	960	960	960	960	0
92	20240319	172000	147383321	960	960	960	960	12692
93	20240319	171900	147383321	960	960	960	960	0
94	20240319	171800	147383321	960	960	960	960	0
95	20240319	171700	147383321	960	960	960	960	0
96	20240319	171600	147383321	960	960	960	960	0
97	20240319	171500	147383321	960	960	960	960	0
98	20240319	171400	147383321	960	960	960	960	0
99	20240319	171300	147383321	960	960	960	960	0
100	20240319	171200	147383321	960	960	960	960	0
101	20240319	171100	147383321	960	960	960	960	0
102	20240319	171000	147383321	960	960	960	960	0
103	20240319	170900	147383321	960	960	960	960	0
104	20240319	170800	147383321	960	960	960	960	0
105	20240319	170700	147383321	960	960	960	960	0
106	20240319	170600	147383321	960	960	960	960	0
107	20240319	170500	147383321	960	960	960	960	0
108	20240319	170400	147383321	960	960	960	960	0
109	20240319	170300	147383321	960	960	960	960	0
110	20240319	170200	147383321	960	960	960	960	0
111	20240319	170100	147383321	960	960	960	960	0
112	20240319	170000	147383321	960	960	960	960	0
113	20240319	165900	147383321	960	960	960	960	0
114	20240319	165800	147383321	960	960	960	960	0
115	20240319	165700	147383321	960	960	960	960	0
116	20240319	165600	147383321	960	960	960	960	0
117	20240319	165500	147383321	960	960	960	960	0
118	20240319	165400	147383321	960	960	960	960	0
119	20240319	165300	147383321	960	960	960	960	0
120	20240319	165200	147383321	960	960	960	960	0
121	20240319	165100	147383321	960	960	960	960	0
122	20240319	165000	147383321	960	960	960	960	12692
123	20240319	164900	147383321	960	960	960	960	0
124	20240319	164800	147383321	960	960	960	960	0
125	20240319	164700	147383321	960	960	960	960	0
126	20240319	164600	147383321	960	960	960	960	0
127	20240319	164500	147383321	960	960	960	960	0
128	20240319	164400	147383321	960	960	960	960	0
129	20240319	164300	147383321	960	960	960	960	0
130	20240319	164200	147383321	960	960	960	960	0
131	20240319	164100	147383321	960	960	960	960	0
132	20240319	164000	147383321	960	960	960	960	0
133	20240319	163900	147383321	960	960	960	960	0
134	20240319	163800	147383321	960	960	960	960	0
135	20240319	163700	147383321	960	960	960	960	0
136	20240319	163600	147383321	960	960	960	960	0
137	20240319	163500	147383321	960	960	960	960	0
138	20240319	163400	147383321	960	960	960	960	0
139	20240319	163300	147383321	960	960	960	960	0
140	20240319	163200	147383321	960	960	960	960	0
141	20240319	163100	147383321	960	960	960	960	0
142	20240319	163000	147383321	960	960	960	960	0
143	20240319	162900	147383321	960	960	960	960	0
144	20240319	162800	147383321	960	960	960	960	0
145	20240319	162700	147383321	960	960	960	960	0
146	20240319	162600	147383321	960	960	960	960	0
147	20240319	162500	147383321	960	960	960	960	0
148	20240319	162400	147383321	960	960	960	960	0
149	20240319	162300	147383321	960	960	960	960	0
150	20240319	162200	147383321	960	960	960	960	0
151	20240319	162100	147383321	960	960	960	960	0
152	20240319	162000	147383321	960	960	960	960	12692
153	20240319	161900	147383321	960	960	960	960	0
154	20240319	161800	147383321	960	960	960	960	0
155	20240319	161700	147383321	960	960	960	960	0
156	20240319	161600	147383321	960	960	960	960	0
157	20240319	161500	147383321	960	960	960	960	0
158	20240319	161400	147383321	960	960	960	960	0
159	20240319	161300	147383321	960	960	960	960	0
160	20240319	161200	147383321	960	960	960	960	0
161	20240319	161100	147383321	960	960	960	960	0
162	20240319	161000	147383321	960	960	960	960	0
163	20240319	160900	147383321	960	960	960	960	0
164	20240319	160800	147383321	960	960	960	960	0
165	20240319	160700	147383321	960	960	960	960	0
166	20240319	160600	147383321	960	960	960	960	0
167	20240319	160500	147383321	960	960	960	960	0
168	20240319	160400	147383321	960	960	960	960	0
169	20240319	160300	147383321	960	960	960	960	0
170	20240319	160200	147383321	960	960	960	960	0
171	20240319	160100	147383321	960	960	960	960	0
172	20240319	160000	147383321	960	960	960	960	0
173	20240319	155900	147383321	960	960	960	960	0
174	20240319	155800	147383321	960	960	960	960	0
175	20240319	155700	147383321	960	960	960	960	0
176	20240319	155600	147383321	960	960	960	960	0
177	20240319	155500	147383321	960	960	960	960	0
178	20240319	155400	147383321	960	960	960	960	0
179	20240319	155300	147383321	960	960	960	960	0
180	20240319	155200	147383321	960	960	960	960	0
181	20240319	155100	147383321	960	960	960	960	0
182	20240319	155000	147383321	960	960	960	960	12692
183	20240319	154900	147383321	960	960	960	960	0
184	20240319	154800	147383321	960	960	960	960	0
185	20240319	154700	147383321	960	960	960	960	0
186	20240319	154600	147383321	960	960	960	960	0
187	20240319	154500	147383321	960	960	960	960	0
188	20240319	154400	147383321	960	960	960	960	0
189	20240319	154300	147383321	960	960	960	960	0
190	20240319	154200	147383321	960	960	960	960	0
191	20240319	154100	147383321	960	960	960	960	0
192	20240319	154000	147383321	960	960	960	960	0
193	20240319	153900	147383321	960	960	960	960	0
194	20240319	153800	147383321	960	960	960	960	0
195	20240319	153700	147383321	960	960	960	960	0
196	20240319	153600	147383321	960	960	960	960	0
197	20240319	153500	147383321	960	960	960	960	0
198	20240319	153400	147383321	960	960	960	960	0
199	20240319	153300	147383321	960	960	960	960	0
200	20240319	153200	147383321	960	960	960	960	0
201	20240319	153100	147383321	960	960	960	960	0
202	20240319	153000	147383321	960	960	960	960	12692
203	20240319	152900	135199001	963	963	963	963	0
204	20240319	152800	135199001	963	963	963	963	0
205	20240319	152700	135199001	963	963	963	963	0
206	20240319	152600	135199001	963	963	963	963	0
207	20240319	152500	135199001	963	963	963	963	0
208	20240319	152400	135199001	963	963	963	963	0
209	20240319	152300	135199001	963	963	963	963	0
210	20240319	152200	135199001	963	963	963	963	0
211	20240319	152100	135199001	963	963	963	963	0
212	20240319	152000	135199001	963	963	963	963	0
213	20240319	151900	135199001	963	962	963	961	98
214	20240319	151800	135104673	962	963	963	962	3245
215	20240319	151700	131982933	963	963	963	962	54
216	20240319	151600	131930945	963	962	963	962	2
217	20240319	151500	131929020	963	963	963	963	0
218	20240319	151400	131929020	963	962	963	962	84
219	20240319	151300	131848196	963	962	963	962	98
220	20240319	151200	131753903	963	963	963	962	234
221	20240319	151100	131528697	963	962	963	962	476
222	20240319	151000	131070723	962	962	963	962	293
223	20240319	150900	130788841	963	962	963	962	422
224	20240319	150800	130382805	963	963	963	963	12
225	20240319	150700	130371249	963	963	963	962	180
226	20240319	150600	130198036	963	963	963	962	7876
227	20240319	150500	122619901	963	963	963	963	77
228	20240319	150400	122545750	963	962	963	962	696
229	20240319	150300	121876036	963	963	963	962	808
230	20240319	150200	121098626	963	963	963	963	241
231	20240319	150100	120866543	963	962	963	962	2223
232	20240319	150000	118725990	962	962	962	962	5072
233	20240319	145900	113846726	963	963	963	963	137
234	20240319	145800	113714795	964	964	964	963	1768
235	20240319	145700	112012087	964	964	964	964	10
236	20240319	145600	112002447	964	964	964	964	0
237	20240319	145500	112002447	964	964	964	964	231
238	20240319	145400	111779763	964	964	964	964	132
239	20240319	145300	111652515	964	964	964	964	0
240	20240319	145200	111652515	964	964	964	964	13
241	20240319	145100	111639983	963	964	964	963	6
242	20240319	145000	111634201	964	964	964	964	1
243	20240319	144900	111633237	964	964	964	964	0
244	20240319	144800	111633237	964	964	964	964	0
245	20240319	144700	111633237	964	964	964	964	0
246	20240319	144600	111633237	964	964	964	964	0
247	20240319	144500	111633237	964	964	964	964	0
248	20240319	144400	111633237	964	963	964	963	100
249	20240319	144300	111536872	964	964	964	964	9
250	20240319	144200	111528196	964	964	964	964	1
251	20240319	144100	111527232	965	965	965	965	0
252	20240319	144000	111527232	965	965	965	965	15
253	20240319	143900	111512757	963	963	963	963	738
254	20240319	143800	110802063	965	965	965	965	0
255	20240319	143700	110802063	965	965	965	965	134
256	20240319	143600	110672753	965	964	965	964	378
257	20240319	143500	110308103	965	965	965	965	1068
258	20240319	143400	109277483	965	965	965	965	1
259	20240319	143300	109276518	965	965	965	964	262
260	20240319	143200	109023758	965	965	965	965	2
261	20240319	143100	109021828	965	962	965	962	8634
262	20240319	143000	100712767	965	965	965	965	0
263	20240319	142900	100712767	965	965	965	965	0
264	20240319	142800	100712767	965	965	965	965	0
265	20240319	142700	100712767	965	963	965	963	291
266	20240319	142600	100431954	965	965	965	965	75
267	20240319	142500	100359579	965	963	965	963	238
268	20240319	142400	100130275	963	963	963	963	0
269	20240319	142300	100130275	963	963	963	963	1009
270	20240319	142200	99158608	962	962	962	962	1
271	20240319	142100	99157646	963	963	963	963	0
272	20240319	142000	99157646	963	963	963	963	5
273	20240319	141900	99152831	963	963	963	963	11
274	20240319	141800	99142238	962	962	962	962	830
275	20240319	141700	98343778	963	963	963	963	0
276	20240319	141600	98343778	963	963	963	963	5
277	20240319	141500	98338963	962	962	962	962	50
278	20240319	141400	98290863	963	963	963	963	917
279	20240319	141300	97407792	964	964	964	964	0
280	20240319	141200	97407792	964	964	964	964	0
281	20240319	141100	97407792	964	964	964	964	0
282	20240319	141000	97407792	964	964	964	964	0
283	20240319	140900	97407792	964	963	964	963	2658
284	20240319	140800	94848126	965	965	965	965	0
285	20240319	140700	94848126	965	965	965	965	0
286	20240319	140600	94848126	965	965	965	965	0
287	20240319	140500	94848126	965	965	965	965	0
288	20240319	140400	94848126	965	965	965	965	0
289	20240319	140300	94848126	965	965	965	965	8
290	20240319	140200	94840406	965	965	965	965	4
291	20240319	140100	94836546	965	965	965	965	13
292	20240319	140000	94824001	965	965	965	965	0
293	20240319	135900	94824001	965	965	965	965	140
294	20240319	135800	94688901	964	965	965	964	65
295	20240319	135700	94626236	964	964	964	964	3
296	20240319	135600	94623344	964	964	964	964	0
297	20240319	135500	94623344	964	964	964	964	0
298	20240319	135400	94623344	964	964	964	964	3
299	20240319	135300	94620452	964	964	964	964	0
300	20240319	135200	94620452	964	964	964	964	966
301	20240319	135100	93689228	965	965	965	965	0
302	20240319	135000	93689228	965	964	965	964	111
303	20240319	134900	93582223	964	963	964	963	111
304	20240319	134800	93475319	963	963	963	963	101
305	20240319	134700	93378056	963	963	963	963	191
306	20240319	134600	93194123	964	964	964	964	0
307	20240319	134500	93194123	964	964	964	964	0
308	20240319	134400	93194123	964	964	964	964	0
309	20240319	134300	93194123	964	964	964	964	0
310	20240319	134200	93194123	964	964	964	964	4
311	20240319	134100	93190267	964	964	964	964	164
312	20240319	134000	93032171	965	965	965	965	0
313	20240319	133900	93032171	965	965	965	965	0
314	20240319	133800	93032171	965	965	965	965	0
315	20240319	133700	93032171	965	965	965	965	0
316	20240319	133600	93032171	965	965	965	965	4
317	20240319	133500	93028311	965	965	965	965	50
318	20240319	133400	92980061	965	965	965	965	0
319	20240319	133300	92980061	965	965	965	965	0
320	20240319	133200	92980061	965	965	965	965	12
321	20240319	133100	92968481	965	965	965	965	50
322	20240319	133000	92920231	965	965	965	965	0
323	20240319	132900	92920231	965	965	965	965	202
324	20240319	132800	92725301	966	965	966	962	6282
325	20240319	132700	86677083	965	965	965	965	2
326	20240319	132600	86675153	966	966	966	966	0
327	20240319	132500	86675153	966	966	966	966	0
328	20240319	132400	86675153	966	966	966	966	37
329	20240319	132300	86639411	966	966	966	966	19
330	20240319	132200	86621057	966	966	966	964	195
331	20240319	132100	86432689	966	966	966	966	54
332	20240319	132000	86380525	966	966	966	966	6
333	20240319	131900	86374729	966	966	966	966	270
334	20240319	131800	86113909	966	966	966	966	3
335	20240319	131700	86111011	966	966	966	966	4
336	20240319	131600	86107147	966	966	966	966	100
337	20240319	131500	86010547	966	966	966	966	0
338	20240319	131400	86010547	966	966	966	966	4
339	20240319	131300	86006683	967	967	967	967	0
340	20240319	131200	86006683	967	967	967	967	0
341	20240319	131100	86006683	967	967	967	967	3
342	20240319	131000	86003782	967	964	967	964	42
343	20240319	130900	85963215	964	964	964	964	9
344	20240319	130800	85954539	964	964	964	964	47
345	20240319	130700	85909231	963	963	963	963	0
346	20240319	130600	85909231	963	963	963	963	0
347	20240319	130500	85909231	963	963	963	963	0
348	20240319	130400	85909231	963	963	963	963	0
349	20240319	130300	85909231	963	963	963	963	0
350	20240319	130200	85909231	963	963	963	963	0
351	20240319	130100	85909231	963	963	963	963	0
352	20240319	130000	85909231	963	963	963	963	5000
353	20240319	125900	81094231	963	964	964	963	6
354	20240319	125800	81088448	965	965	965	965	0
355	20240319	125700	81088448	965	965	965	965	0
356	20240319	125600	81088448	965	965	965	965	0
357	20240319	125500	81088448	965	965	965	965	0
358	20240319	125400	81088448	965	965	965	965	223
359	20240319	125300	80873253	966	966	966	966	5
360	20240319	125200	80868423	964	964	964	964	56
361	20240319	125100	80814439	964	965	966	964	260
362	20240319	125000	80563776	965	965	965	965	42
363	20240319	124900	80523246	965	965	965	965	391
364	20240319	124800	80145931	965	965	965	965	0
365	20240319	124700	80145931	965	966	967	963	11073
366	20240319	124600	69470962	966	966	966	966	50
367	20240319	124500	69422662	965	965	965	965	100
368	20240319	124400	69326162	966	966	966	966	0
369	20240319	124300	69326162	966	966	966	966	0
370	20240319	124200	69326162	966	966	966	966	0
371	20240319	124100	69326162	966	966	966	966	866
372	20240319	124000	68489606	966	966	966	966	15
373	20240319	123900	68475116	967	967	967	967	0
374	20240319	123800	68475116	967	967	967	967	0
375	20240319	123700	68475116	967	967	967	967	0
376	20240319	123600	68475116	967	967	967	967	44
377	20240319	123500	68432568	967	967	967	967	5
378	20240319	123400	68427733	967	967	967	967	0
379	20240319	123300	68427733	967	967	967	967	182
380	20240319	123200	68251739	967	967	967	967	1013
381	20240319	123100	67272168	967	967	967	967	0
382	20240319	123000	67272168	967	966	967	966	17
383	20240319	122900	67255739	967	967	967	967	4
384	20240319	122800	67251871	967	967	967	967	181
385	20240319	122700	67076844	967	966	967	966	1746
386	20240319	122600	65390162	967	967	967	967	2378
387	20240319	122500	63090636	967	967	967	967	0
388	20240319	122400	63090636	967	967	967	967	1
389	20240319	122300	63089669	966	966	966	966	0
390	20240319	122200	63089669	966	966	966	966	0
391	20240319	122100	63089669	966	966	966	966	41
392	20240319	122000	63050063	967	967	967	967	0
393	20240319	121900	63050063	967	967	967	967	5
394	20240319	121800	63045228	966	966	966	966	6347
395	20240319	121700	56914026	966	966	966	966	112
396	20240319	121600	56805834	968	968	968	968	0
397	20240319	121500	56805834	968	968	968	968	0
398	20240319	121400	56805834	968	968	968	968	0
399	20240319	121300	56805834	968	968	968	968	0
400	20240319	121200	56805834	968	967	968	967	107
401	20240319	121100	56702323	968	968	968	968	0
402	20240319	121000	56702323	968	968	968	968	0
403	20240319	120900	56702323	968	968	968	968	0
404	20240319	120800	56702323	968	968	968	968	0
405	20240319	120700	56702323	968	968	968	968	2
406	20240319	120600	56700387	968	968	968	968	0
407	20240319	120500	56700387	968	968	968	968	0
408	20240319	120400	56700387	968	968	968	968	0
409	20240319	120300	56700387	968	968	968	968	0
410	20240319	120200	56700387	968	968	968	968	0
411	20240319	120100	56700387	968	968	968	968	0
412	20240319	120000	56700387	968	968	968	968	0
413	20240319	115900	56700387	968	968	968	968	0
414	20240319	115800	56700387	968	967	968	967	322
415	20240319	115700	56388767	966	966	966	966	43
416	20240319	115600	56347229	968	968	968	968	0
417	20240319	115500	56347229	968	968	968	968	0
418	20240319	115400	56347229	968	968	968	968	14
419	20240319	115300	56333677	967	967	967	967	0
420	20240319	115200	56333677	967	967	967	967	298
421	20240319	115100	56045511	967	967	967	967	0
422	20240319	115000	56045511	967	967	967	967	710
423	20240319	114900	55358941	967	967	967	967	0
424	20240319	114800	55358941	967	967	967	967	1
425	20240319	114700	55357974	967	967	967	967	0
426	20240319	114600	55357974	967	968	968	967	867
427	20240319	114500	54519568	968	968	968	968	0
428	20240319	114400	54519568	968	968	968	968	17
429	20240319	114300	54503112	968	968	968	968	0
430	20240319	114200	54503112	968	968	968	968	0
431	20240319	114100	54503112	968	968	968	968	11
432	20240319	114000	54492464	968	968	968	968	0
433	20240319	113900	54492464	968	968	968	968	1
434	20240319	113800	54491496	968	968	968	968	0
435	20240319	113700	54491496	968	968	968	968	83
436	20240319	113600	54411152	967	967	967	967	14
437	20240319	113500	54397614	968	968	968	968	5
438	20240319	113400	54392774	967	967	967	967	14
439	20240319	113300	54379236	967	967	967	967	15
440	20240319	113200	54364731	967	967	967	967	2
441	20240319	113100	54362797	967	967	967	967	19
442	20240319	113000	54344424	968	968	968	968	0
443	20240319	112900	54344424	968	968	968	968	0
444	20240319	112800	54344424	968	968	968	968	0
445	20240319	112700	54344424	968	968	968	968	0
446	20240319	112600	54344424	968	968	968	968	0
447	20240319	112500	54344424	968	968	968	968	44
448	20240319	112400	54301832	968	968	968	968	0
449	20240319	112300	54301832	968	968	968	968	35
450	20240319	112200	54267952	969	969	969	969	5
451	20240319	112100	54263107	968	968	968	968	0
452	20240319	112000	54263107	968	968	968	968	0
453	20240319	111900	54263107	968	968	968	968	0
454	20240319	111800	54263107	968	968	968	968	48
455	20240319	111700	54216643	969	969	969	969	0
456	20240319	111600	54216643	969	967	969	967	7
457	20240319	111500	54209862	969	969	969	969	0
458	20240319	111400	54209862	969	969	969	969	2
459	20240319	111300	54207924	969	968	969	967	128
460	20240319	111200	54084094	969	969	969	969	14
461	20240319	111100	54070528	969	969	969	969	250
462	20240319	111000	53828278	968	968	968	968	1352
463	20240319	110900	52519542	968	968	968	968	5
464	20240319	110800	52514702	967	967	967	967	8
465	20240319	110700	52506966	968	968	968	968	0
466	20240319	110600	52506966	968	967	968	967	12
467	20240319	110500	52495357	967	967	967	967	0
468	20240319	110400	52495357	967	967	967	967	14
469	20240319	110300	52481819	968	968	968	968	0
470	20240319	110200	52481819	968	968	968	968	0
471	20240319	110100	52481819	968	968	968	968	0
472	20240319	110000	52481819	968	968	968	968	0
473	20240319	105900	52481819	968	968	968	968	3
474	20240319	105800	52478915	967	967	968	967	197
475	20240319	105700	52288334	967	967	967	967	6
476	20240319	105600	52282532	967	967	967	967	19
477	20240319	105500	52264159	967	967	967	967	0
478	20240319	105400	52264159	967	966	967	966	24
479	20240319	105300	52240968	967	967	967	967	0
480	20240319	105200	52240968	967	966	967	966	159
481	20240319	105100	52087369	966	966	966	966	19
482	20240319	105000	52069015	967	967	967	967	0
483	20240319	104900	52069015	967	967	967	967	0
484	20240319	104800	52069015	967	967	967	967	21
485	20240319	104700	52048708	968	968	968	968	0
486	20240319	104600	52048708	968	968	968	968	5
487	20240319	104500	52043868	967	967	967	967	12
488	20240319	104400	52032264	967	967	967	967	1027
489	20240319	104300	51039155	967	967	967	967	0
490	20240319	104200	51039155	967	967	967	967	19
491	20240319	104100	51020782	968	968	968	968	0
492	20240319	104000	51020782	968	968	968	968	2
493	20240319	103900	51018846	968	968	969	968	31
494	20240319	103800	50988828	968	968	968	968	5
495	20240319	103700	50983988	969	969	969	969	0
496	20240319	103600	50983988	969	969	969	969	26
497	20240319	103500	50958794	969	969	969	969	0
498	20240319	103400	50958794	969	969	969	969	1
499	20240319	103300	50957825	969	969	969	969	5
500	20240319	103200	50952980	968	968	968	968	19
501	20240319	103100	50934588	968	968	968	968	2
502	20240319	103000	50932652	968	968	968	968	657
503	20240319	102900	50296676	969	969	969	968	487
504	20240319	102800	49824774	969	969	969	969	1080
505	20240319	102700	48778254	968	968	968	968	0
506	20240319	102600	48778254	968	968	968	968	65
507	20240319	102500	48715334	969	969	969	969	0
508	20240319	102400	48715334	969	969	969	969	0
509	20240319	102300	48715334	969	969	969	969	23
510	20240319	102200	48693047	969	969	969	969	23
511	20240319	102100	48670760	969	969	969	969	0
512	20240319	102000	48670760	969	969	969	969	62
513	20240319	101900	48610682	969	968	969	968	102
514	20240319	101800	48511911	968	968	968	968	4
515	20240319	101700	48508039	968	968	968	968	17
516	20240319	101600	48491583	967	967	967	967	39
517	20240319	101500	48453870	966	966	966	966	2
518	20240319	101400	48451938	969	969	969	969	0
519	20240319	101300	48451938	969	968	969	968	27
520	20240319	101200	48425801	969	969	969	969	0
521	20240319	101100	48425801	969	965	969	964	104
522	20240319	101000	48325539	969	968	969	965	10278
523	20240319	100900	38393986	969	969	969	969	0
524	20240319	100800	38393986	969	969	969	968	31
525	20240319	100700	38363966	969	969	969	969	5
526	20240319	100600	38359121	968	968	968	968	19
527	20240319	100500	38340729	969	969	969	969	5
528	20240319	100400	38335884	969	969	969	969	670
529	20240319	100300	37686654	969	969	969	969	0
530	20240319	100200	37686654	969	969	969	969	38
531	20240319	100100	37649832	968	968	968	968	31
532	20240319	100000	37619824	968	968	968	968	0
533	20240319	095900	37619824	968	968	968	968	10
534	20240319	095800	37610144	970	971	971	968	1232
535	20240319	095700	36417142	971	971	971	971	5
536	20240319	095600	36412287	971	971	971	971	10
537	20240319	095500	36402577	971	971	971	971	13
538	20240319	095400	36389954	971	971	971	971	0
539	20240319	095300	36389954	971	971	971	967	370
540	20240319	095200	36031882	971	971	971	971	6
541	20240319	095100	36026056	972	972	972	969	20
542	20240319	095000	36006636	972	968	972	968	3627
543	20240319	094900	32483763	968	970	970	968	112
544	20240319	094800	32375283	970	970	970	970	9
545	20240319	094700	32366553	970	970	970	970	21
546	20240319	094600	32346183	970	968	971	967	170
547	20240319	094500	32181511	971	968	971	967	350
548	20240319	094400	31842160	968	969	971	968	330
549	20240319	094300	31522145	970	968	970	968	2314
550	20240319	094200	29279936	968	968	968	968	199
551	20240319	094100	29087304	968	968	968	968	210
552	20240319	094000	28884024	968	968	968	968	20
553	20240319	093900	28864664	968	967	968	967	1211
554	20240319	093800	27692428	968	968	968	968	1198
555	20240319	093700	26532764	968	967	968	967	111
556	20240319	093600	26425420	967	964	968	963	356
557	20240319	093500	26081892	968	968	968	968	580
558	20240319	093400	25520452	968	967	968	967	681
559	20240319	093300	24861779	967	967	967	967	400
560	20240319	093200	24474979	967	967	967	967	835
561	20240319	093100	23667534	967	967	967	967	0
562	20240319	093000	23667534	967	967	967	967	0
563	20240319	092900	23667534	967	963	967	963	78
564	20240319	092800	23592122	967	966	967	963	10598
565	20240319	092700	13384091	967	965	967	963	305
566	20240319	092600	13089869	965	963	965	963	15
567	20240319	092500	13075420	963	965	965	963	1581
568	20240319	092400	11551457	968	968	968	968	0
569	20240319	092300	11551457	968	968	968	968	0
570	20240319	092200	11551457	968	968	968	968	0
571	20240319	092100	11551457	968	967	968	967	1200
572	20240319	092000	10390939	968	968	968	968	2
573	20240319	091900	10389003	968	968	968	968	1
574	20240319	091800	10388035	968	968	968	968	0
575	20240319	091700	10388035	968	968	968	968	0
576	20240319	091600	10388035	968	968	968	968	0
577	20240319	091500	10388035	968	968	968	968	0
578	20240319	091400	10388035	968	968	968	968	0
579	20240319	091300	10388035	968	968	968	968	100
580	20240319	091200	10291235	964	964	964	964	1042
581	20240319	091100	9286747	964	964	964	964	431
582	20240319	091000	8871263	968	968	968	968	1
583	20240319	090900	8870295	964	968	968	964	1584
584	20240319	090800	7342085	968	966	968	966	16
585	20240319	090700	7326609	967	967	967	967	1
586	20240319	090600	7325642	968	968	968	968	2
587	20240319	090500	7323706	964	964	964	964	2
588	20240319	090400	7321778	969	964	969	964	2002
589	20240319	090300	5391845	964	964	964	964	1000
590	20240319	090200	4427845	970	969	970	969	5
591	20240319	090100	4422998	970	967	971	965	570
592	20240319	090000	3872245	969	973	973	969	3870