KissMeData/008040/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185000	206133179	969	969	969	969	572
3	20240318	184900	206133179	969	969	969	969	0
4	20240318	184800	206133179	969	969	969	969	0
5	20240318	184700	206133179	969	969	969	969	0
6	20240318	184600	206133179	969	969	969	969	0
7	20240318	184500	206133179	969	969	969	969	0
8	20240318	184400	206133179	969	969	969	969	0
9	20240318	184300	206133179	969	969	969	969	0
10	20240318	184200	206133179	969	969	969	969	0
11	20240318	184100	206133179	969	969	969	969	0
12	20240318	184000	206133179	969	969	969	969	0
13	20240318	183900	206133179	969	969	969	969	0
14	20240318	183800	206133179	969	969	969	969	0
15	20240318	183700	206133179	969	969	969	969	0
16	20240318	183600	206133179	969	969	969	969	0
17	20240318	183500	206133179	969	969	969	969	0
18	20240318	183400	206133179	969	969	969	969	0
19	20240318	183300	206133179	969	969	969	969	0
20	20240318	183200	206133179	969	969	969	969	0
21	20240318	183100	206133179	969	969	969	969	0
22	20240318	183000	206133179	969	969	969	969	0
23	20240318	182900	206133179	969	969	969	969	0
24	20240318	182800	206133179	969	969	969	969	0
25	20240318	182700	206133179	969	969	969	969	0
26	20240318	182600	206133179	969	969	969	969	0
27	20240318	182500	206133179	969	969	969	969	0
28	20240318	182400	206133179	969	969	969	969	0
29	20240318	182300	206133179	969	969	969	969	0
30	20240318	182200	206133179	969	969	969	969	0
31	20240318	182100	206133179	969	969	969	969	0
32	20240318	182000	206133179	969	969	969	969	572
33	20240318	181900	206133179	969	969	969	969	0
34	20240318	181800	206133179	969	969	969	969	0
35	20240318	181700	206133179	969	969	969	969	0
36	20240318	181600	206133179	969	969	969	969	0
37	20240318	181500	206133179	969	969	969	969	0
38	20240318	181400	206133179	969	969	969	969	0
39	20240318	181300	206133179	969	969	969	969	0
40	20240318	181200	206133179	969	969	969	969	0
41	20240318	181100	206133179	969	969	969	969	0
42	20240318	181000	206133179	969	969	969	969	0
43	20240318	180900	206133179	969	969	969	969	0
44	20240318	180800	206133179	969	969	969	969	0
45	20240318	180700	206133179	969	969	969	969	0
46	20240318	180600	206133179	969	969	969	969	0
47	20240318	180500	206133179	969	969	969	969	0
48	20240318	180400	206133179	969	969	969	969	0
49	20240318	180300	206133179	969	969	969	969	0
50	20240318	180200	206133179	969	969	969	969	0
51	20240318	180100	206133179	969	969	969	969	0
52	20240318	180000	206133179	969	969	969	969	0
53	20240318	175900	206133179	969	969	969	969	0
54	20240318	175800	206133179	969	969	969	969	0
55	20240318	175700	206133179	969	969	969	969	0
56	20240318	175600	206133179	969	969	969	969	0
57	20240318	175500	206133179	969	969	969	969	0
58	20240318	175400	206133179	969	969	969	969	0
59	20240318	175300	206133179	969	969	969	969	0
60	20240318	175200	206133179	969	969	969	969	0
61	20240318	175100	206133179	969	969	969	969	0
62	20240318	175000	206133179	969	969	969	969	572
63	20240318	174900	206133179	969	969	969	969	0
64	20240318	174800	206133179	969	969	969	969	0
65	20240318	174700	206133179	969	969	969	969	0
66	20240318	174600	206133179	969	969	969	969	0
67	20240318	174500	206133179	969	969	969	969	0
68	20240318	174400	206133179	969	969	969	969	0
69	20240318	174300	206133179	969	969	969	969	0
70	20240318	174200	206133179	969	969	969	969	0
71	20240318	174100	206133179	969	969	969	969	0
72	20240318	174000	206133179	969	969	969	969	0
73	20240318	173900	206133179	969	969	969	969	0
74	20240318	173800	206133179	969	969	969	969	0
75	20240318	173700	206133179	969	969	969	969	0
76	20240318	173600	206133179	969	969	969	969	0
77	20240318	173500	206133179	969	969	969	969	0
78	20240318	173400	206133179	969	969	969	969	0
79	20240318	173300	206133179	969	969	969	969	0
80	20240318	173200	206133179	969	969	969	969	0
81	20240318	173100	206133179	969	969	969	969	0
82	20240318	173000	206133179	969	969	969	969	0
83	20240318	172900	206133179	969	969	969	969	0
84	20240318	172800	206133179	969	969	969	969	0
85	20240318	172700	206133179	969	969	969	969	0
86	20240318	172600	206133179	969	969	969	969	0
87	20240318	172500	206133179	969	969	969	969	0
88	20240318	172400	206133179	969	969	969	969	0
89	20240318	172300	206133179	969	969	969	969	0
90	20240318	172200	206133179	969	969	969	969	0
91	20240318	172100	206133179	969	969	969	969	0
92	20240318	172000	206133179	969	969	969	969	572
93	20240318	171900	206133179	969	969	969	969	0
94	20240318	171800	206133179	969	969	969	969	0
95	20240318	171700	206133179	969	969	969	969	0
96	20240318	171600	206133179	969	969	969	969	0
97	20240318	171500	206133179	969	969	969	969	0
98	20240318	171400	206133179	969	969	969	969	0
99	20240318	171300	206133179	969	969	969	969	0
100	20240318	171200	206133179	969	969	969	969	0
101	20240318	171100	206133179	969	969	969	969	0
102	20240318	171000	206133179	969	969	969	969	0
103	20240318	170900	206133179	969	969	969	969	0
104	20240318	170800	206133179	969	969	969	969	0
105	20240318	170700	206133179	969	969	969	969	0
106	20240318	170600	206133179	969	969	969	969	0
107	20240318	170500	206133179	969	969	969	969	0
108	20240318	170400	206133179	969	969	969	969	0
109	20240318	170300	206133179	969	969	969	969	0
110	20240318	170200	206133179	969	969	969	969	0
111	20240318	170100	206133179	969	969	969	969	0
112	20240318	170000	206133179	969	969	969	969	0
113	20240318	165900	206133179	969	969	969	969	0
114	20240318	165800	206133179	969	969	969	969	0
115	20240318	165700	206133179	969	969	969	969	0
116	20240318	165600	206133179	969	969	969	969	0
117	20240318	165500	206133179	969	969	969	969	0
118	20240318	165400	206133179	969	969	969	969	0
119	20240318	165300	206133179	969	969	969	969	0
120	20240318	165200	206133179	969	969	969	969	0
121	20240318	165100	206133179	969	969	969	969	0
122	20240318	165000	206133179	969	969	969	969	572
123	20240318	164900	206133179	969	969	969	969	0
124	20240318	164800	206133179	969	969	969	969	0
125	20240318	164700	206133179	969	969	969	969	0
126	20240318	164600	206133179	969	969	969	969	0
127	20240318	164500	206133179	969	969	969	969	0
128	20240318	164400	206133179	969	969	969	969	0
129	20240318	164300	206133179	969	969	969	969	0
130	20240318	164200	206133179	969	969	969	969	0
131	20240318	164100	206133179	969	969	969	969	0
132	20240318	164000	206133179	969	969	969	969	0
133	20240318	163900	206133179	969	969	969	969	0
134	20240318	163800	206133179	969	969	969	969	0
135	20240318	163700	206133179	969	969	969	969	0
136	20240318	163600	206133179	969	969	969	969	0
137	20240318	163500	206133179	969	969	969	969	0
138	20240318	163400	206133179	969	969	969	969	0
139	20240318	163300	206133179	969	969	969	969	0
140	20240318	163200	206133179	969	969	969	969	0
141	20240318	163100	206133179	969	969	969	969	0
142	20240318	163000	206133179	969	969	969	969	0
143	20240318	162900	206133179	969	969	969	969	0
144	20240318	162800	206133179	969	969	969	969	0
145	20240318	162700	206133179	969	969	969	969	0
146	20240318	162600	206133179	969	969	969	969	0
147	20240318	162500	206133179	969	969	969	969	0
148	20240318	162400	206133179	969	969	969	969	0
149	20240318	162300	206133179	969	969	969	969	0
150	20240318	162200	206133179	969	969	969	969	0
151	20240318	162100	206133179	969	969	969	969	0
152	20240318	162000	206133179	969	969	969	969	572
153	20240318	161900	206133179	969	969	969	969	0
154	20240318	161800	206133179	969	969	969	969	0
155	20240318	161700	206133179	969	969	969	969	0
156	20240318	161600	206133179	969	969	969	969	0
157	20240318	161500	206133179	969	969	969	969	0
158	20240318	161400	206133179	969	969	969	969	0
159	20240318	161300	206133179	969	969	969	969	0
160	20240318	161200	206133179	969	969	969	969	0
161	20240318	161100	206133179	969	969	969	969	0
162	20240318	161000	206133179	969	969	969	969	0
163	20240318	160900	206133179	969	969	969	969	0
164	20240318	160800	206133179	969	969	969	969	0
165	20240318	160700	206133179	969	969	969	969	0
166	20240318	160600	206133179	969	969	969	969	0
167	20240318	160500	206133179	969	969	969	969	0
168	20240318	160400	206133179	969	969	969	969	0
169	20240318	160300	206133179	969	969	969	969	0
170	20240318	160200	206133179	969	969	969	969	0
171	20240318	160100	206133179	969	969	969	969	0
172	20240318	160000	206133179	969	969	969	969	0
173	20240318	155900	206133179	969	969	969	969	0
174	20240318	155800	206133179	969	969	969	969	0
175	20240318	155700	206133179	969	969	969	969	0
176	20240318	155600	206133179	969	969	969	969	0
177	20240318	155500	206133179	969	969	969	969	0
178	20240318	155400	206133179	969	969	969	969	0
179	20240318	155300	206133179	969	969	969	969	0
180	20240318	155200	206133179	969	969	969	969	0
181	20240318	155100	206133179	969	969	969	969	0
182	20240318	155000	206133179	969	969	969	969	572
183	20240318	154900	206133179	969	969	969	969	0
184	20240318	154800	206133179	969	969	969	969	0
185	20240318	154700	206133179	969	969	969	969	0
186	20240318	154600	206133179	969	969	969	969	0
187	20240318	154500	206133179	969	969	969	969	0
188	20240318	154400	206133179	969	969	969	969	0
189	20240318	154300	206133179	969	969	969	969	0
190	20240318	154200	206133179	969	969	969	969	0
191	20240318	154100	206133179	969	969	969	969	0
192	20240318	154000	206133179	969	969	969	969	0
193	20240318	153900	206133179	969	969	969	969	0
194	20240318	153800	206133179	969	969	969	969	0
195	20240318	153700	206133179	969	969	969	969	0
196	20240318	153600	206133179	969	969	969	969	0
197	20240318	153500	206133179	969	969	969	969	0
198	20240318	153400	206133179	969	969	969	969	0
199	20240318	153300	206133179	969	969	969	969	0
200	20240318	153200	206133179	969	969	969	969	0
201	20240318	153100	206133179	969	969	969	969	0
202	20240318	153000	206133179	969	969	969	969	572
203	20240318	152900	205578911	969	969	969	969	0
204	20240318	152800	205578911	969	969	969	969	0
205	20240318	152700	205578911	969	969	969	969	0
206	20240318	152600	205578911	969	969	969	969	0
207	20240318	152500	205578911	969	969	969	969	0
208	20240318	152400	205578911	969	969	969	969	0
209	20240318	152300	205578911	969	969	969	969	0
210	20240318	152200	205578911	969	969	969	969	0
211	20240318	152100	205578911	969	969	969	969	0
212	20240318	152000	205578911	969	969	969	969	0
213	20240318	151900	205578911	969	969	969	969	0
214	20240318	151800	205578911	969	969	969	969	0
215	20240318	151700	205578911	969	969	969	969	21
216	20240318	151600	205558562	969	969	969	969	200
217	20240318	151500	205364762	966	966	966	966	0
218	20240318	151400	205364762	966	968	968	966	2066
219	20240318	151300	203368687	969	969	969	969	0
220	20240318	151200	203368687	969	969	969	969	10
221	20240318	151100	203358997	967	967	967	967	0
222	20240318	151000	203358997	967	967	967	967	1
223	20240318	150900	203358030	969	969	969	969	0
224	20240318	150800	203358030	969	969	969	969	515
225	20240318	150700	202858995	969	969	969	969	0
226	20240318	150600	202858995	969	969	969	969	0
227	20240318	150500	202858995	969	969	969	969	0
228	20240318	150400	202858995	969	969	969	969	0
229	20240318	150300	202858995	969	969	969	969	0
230	20240318	150200	202858995	969	969	969	969	0
231	20240318	150100	202858995	969	969	969	969	0
232	20240318	150000	202858995	969	969	969	969	0
233	20240318	145900	202858995	969	969	969	969	0
234	20240318	145800	202858995	969	969	969	969	0
235	20240318	145700	202858995	969	969	969	969	0
236	20240318	145600	202858995	969	969	969	969	0
237	20240318	145500	202858995	969	969	969	969	0
238	20240318	145400	202858995	969	969	969	969	0
239	20240318	145300	202858995	969	969	969	969	100
240	20240318	145200	202762095	969	969	969	969	0
241	20240318	145100	202762095	969	969	969	969	10
242	20240318	145000	202752405	969	968	969	968	60
243	20240318	144900	202694275	969	969	969	969	1
244	20240318	144800	202693306	965	965	965	965	0
245	20240318	144700	202693306	965	965	965	965	0
246	20240318	144600	202693306	965	965	965	965	1153
247	20240318	144500	201580661	969	969	969	969	9
248	20240318	144400	201571940	969	969	969	969	1
249	20240318	144300	201570971	965	965	965	965	0
250	20240318	144200	201570971	965	965	965	965	3669
251	20240318	144100	198030386	965	966	966	965	2469
252	20240318	144000	195647716	969	969	969	969	107
253	20240318	143900	195544033	970	970	970	970	3
254	20240318	143800	195541123	966	966	966	966	0
255	20240318	143700	195541123	966	966	966	966	4000
256	20240318	143600	191677123	966	970	970	966	647
257	20240318	143500	191051921	970	970	970	970	3
258	20240318	143400	191049011	969	969	969	969	10000
259	20240318	143300	181359011	970	970	970	970	0
260	20240318	143200	181359011	970	970	970	970	0
261	20240318	143100	181359011	970	970	970	970	0
262	20240318	143000	181359011	970	970	970	970	0
263	20240318	142900	181359011	970	970	970	970	0
264	20240318	142800	181359011	970	970	970	970	0
265	20240318	142700	181359011	970	970	970	970	0
266	20240318	142600	181359011	970	970	970	970	0
267	20240318	142500	181359011	970	968	970	966	1103
268	20240318	142400	180292479	968	968	968	968	1
269	20240318	142300	180291511	970	970	970	970	106
270	20240318	142200	180188691	970	970	970	970	0
271	20240318	142100	180188691	970	970	970	970	11
272	20240318	142000	180178021	970	970	970	970	0
273	20240318	141900	180178021	970	970	970	970	0
274	20240318	141800	180178021	970	970	970	970	0
275	20240318	141700	180178021	970	970	970	970	0
276	20240318	141600	180178021	970	970	970	970	0
277	20240318	141500	180178021	970	970	970	969	7
278	20240318	141400	180171233	969	970	970	969	9
279	20240318	141300	180162507	970	970	970	970	0
280	20240318	141200	180162507	970	970	970	970	0
281	20240318	141100	180162507	970	970	970	970	4585
282	20240318	141000	175715057	970	970	970	970	0
283	20240318	140900	175715057	970	970	970	970	0
284	20240318	140800	175715057	970	970	970	970	0
285	20240318	140700	175715057	970	970	970	970	3
286	20240318	140600	175712147	967	967	967	967	60
287	20240318	140500	175654127	970	970	970	970	0
288	20240318	140400	175654127	970	970	970	970	0
289	20240318	140300	175654127	970	970	970	970	0
290	20240318	140200	175654127	970	969	970	969	4586
291	20240318	140100	171205777	967	967	967	967	0
292	20240318	140000	171205777	967	967	967	967	1
293	20240318	135900	171204810	970	970	970	970	0
294	20240318	135800	171204810	970	970	970	970	1
295	20240318	135700	171203840	970	970	970	970	0
296	20240318	135600	171203840	970	970	970	970	3
297	20240318	135500	171200930	967	967	967	967	725
298	20240318	135400	170499855	967	967	967	967	0
299	20240318	135300	170499855	967	967	967	967	60
300	20240318	135200	170441835	967	967	967	967	3
301	20240318	135100	170438934	966	966	966	966	241
302	20240318	135000	170206128	966	966	966	966	0
303	20240318	134900	170206128	966	965	966	965	4037
304	20240318	134800	166306423	965	965	965	965	209
305	20240318	134700	166104738	966	966	966	966	50
306	20240318	134600	166056438	966	966	966	966	5103
307	20240318	134500	161126940	967	967	967	967	0
308	20240318	134400	161126940	967	967	967	967	1
309	20240318	134300	161125973	966	966	966	966	237
310	20240318	134200	160897031	966	967	967	966	4313
311	20240318	134100	156730668	970	967	970	967	8
312	20240318	134000	156722923	968	968	968	968	4
313	20240318	133900	156719051	970	970	970	970	0
314	20240318	133800	156719051	970	970	970	970	0
315	20240318	133700	156719051	970	968	970	968	5
316	20240318	133600	156714205	970	970	970	970	0
317	20240318	133500	156714205	970	970	970	970	0
318	20240318	133400	156714205	970	968	970	968	239
319	20240318	133300	156482671	968	968	968	968	0
320	20240318	133200	156482671	968	968	968	968	0
321	20240318	133100	156482671	968	968	968	968	0
322	20240318	133000	156482671	968	968	968	968	1400
323	20240318	132900	155127471	968	968	968	968	0
324	20240318	132800	155127471	968	968	968	968	3
325	20240318	132700	155124567	967	967	967	967	0
326	20240318	132600	155124567	967	967	967	967	1183
327	20240318	132500	153980606	969	969	969	969	0
328	20240318	132400	153980606	969	969	969	969	0
329	20240318	132300	153980606	969	969	969	969	5
330	20240318	132200	153975761	970	970	970	970	0
331	20240318	132100	153975761	970	970	970	970	0
332	20240318	132000	153975761	970	968	970	968	1552
333	20240318	131900	152473419	968	968	968	968	0
334	20240318	131800	152473419	968	968	968	968	2
335	20240318	131700	152471483	970	970	970	970	0
336	20240318	131600	152471483	970	970	970	970	0
337	20240318	131500	152471483	970	970	970	970	45
338	20240318	131400	152427833	970	970	970	970	0
339	20240318	131300	152427833	970	970	970	970	0
340	20240318	131200	152427833	970	970	970	970	0
341	20240318	131100	152427833	970	970	970	970	0
342	20240318	131000	152427833	970	970	970	970	80
343	20240318	130900	152350233	967	967	967	967	513
344	20240318	130800	151854162	970	970	970	970	0
345	20240318	130700	151854162	970	970	970	970	0
346	20240318	130600	151854162	970	970	970	970	3
347	20240318	130500	151851252	969	969	969	969	6075
348	20240318	130400	145964577	969	969	969	969	0
349	20240318	130300	145964577	969	969	969	969	0
350	20240318	130200	145964577	969	969	969	969	0
351	20240318	130100	145964577	969	969	969	969	0
352	20240318	130000	145964577	969	969	969	969	0
353	20240318	125900	145964577	969	969	969	969	0
354	20240318	125800	145964577	969	969	969	969	0
355	20240318	125700	145964577	969	969	969	969	0
356	20240318	125600	145964577	969	968	969	968	156
357	20240318	125500	145813566	969	969	969	969	0
358	20240318	125400	145813566	969	969	969	969	0
359	20240318	125300	145813566	969	969	969	969	50
360	20240318	125200	145765116	969	969	969	969	0
361	20240318	125100	145765116	969	969	969	969	0
362	20240318	125000	145765116	969	968	969	968	14
363	20240318	124900	145751561	968	969	969	968	20
364	20240318	124800	145732191	970	970	970	970	1000
365	20240318	124700	144762191	970	970	970	970	0
366	20240318	124600	144762191	970	970	970	970	0
367	20240318	124500	144762191	970	970	970	970	0
368	20240318	124400	144762191	970	970	970	970	0
369	20240318	124300	144762191	970	970	970	970	3000
370	20240318	124200	141852191	970	970	970	970	0
371	20240318	124100	141852191	970	970	970	970	0
372	20240318	124000	141852191	970	970	970	970	10
373	20240318	123900	141842491	970	970	970	970	0
374	20240318	123800	141842491	970	970	970	970	0
375	20240318	123700	141842491	970	970	970	970	0
376	20240318	123600	141842491	970	970	970	970	1159
377	20240318	123500	140718261	970	970	970	970	0
378	20240318	123400	140718261	970	967	970	967	53
379	20240318	123300	140667001	970	970	970	970	0
380	20240318	123200	140667001	970	970	970	970	0
381	20240318	123100	140667001	970	970	970	970	1
382	20240318	123000	140666031	967	967	967	967	0
383	20240318	122900	140666031	967	967	967	967	300
384	20240318	122800	140375931	970	970	970	970	1
385	20240318	122700	140374961	970	970	970	970	0
386	20240318	122600	140374961	970	970	970	970	0
387	20240318	122500	140374961	970	970	970	970	0
388	20240318	122400	140374961	970	970	970	970	0
389	20240318	122300	140374961	970	970	970	970	0
390	20240318	122200	140374961	970	970	970	970	0
391	20240318	122100	140374961	970	970	970	970	0
392	20240318	122000	140374961	970	970	970	970	91
393	20240318	121900	140286691	970	970	970	970	0
394	20240318	121800	140286691	970	970	970	970	0
395	20240318	121700	140286691	970	970	970	970	0
396	20240318	121600	140286691	970	970	970	970	3
397	20240318	121500	140283781	969	969	969	969	1000
398	20240318	121400	139314781	970	970	970	970	0
399	20240318	121300	139314781	970	970	970	970	0
400	20240318	121200	139314781	970	970	970	970	0
401	20240318	121100	139314781	970	970	970	970	0
402	20240318	121000	139314781	970	970	970	970	0
403	20240318	120900	139314781	970	970	970	970	0
404	20240318	120800	139314781	970	970	970	970	0
405	20240318	120700	139314781	970	970	970	970	3
406	20240318	120600	139311871	970	970	970	970	1
407	20240318	120500	139310901	971	971	971	971	0
408	20240318	120400	139310901	971	969	971	969	5041
409	20240318	120300	134421380	970	970	970	970	0
410	20240318	120200	134421380	970	970	970	970	0
411	20240318	120100	134421380	970	970	970	970	0
412	20240318	120000	134421380	970	970	970	970	0
413	20240318	115900	134421380	970	970	970	970	0
414	20240318	115800	134421380	970	970	970	970	0
415	20240318	115700	134421380	970	970	970	970	0
416	20240318	115600	134421380	970	969	970	967	222
417	20240318	115500	134206261	969	969	969	969	0
418	20240318	115400	134206261	969	969	969	969	282
419	20240318	115300	133933003	968	968	968	968	1205
420	20240318	115200	132766563	970	970	970	970	0
421	20240318	115100	132766563	970	970	970	970	0
422	20240318	115000	132766563	970	970	970	970	101
423	20240318	114900	132668593	968	968	968	968	0
424	20240318	114800	132668593	968	968	968	968	500
425	20240318	114700	132184593	970	970	970	970	17
426	20240318	114600	132168103	971	971	971	971	0
427	20240318	114500	132168103	971	971	971	971	3
428	20240318	114400	132165190	970	970	970	970	0
429	20240318	114300	132165190	970	970	970	970	500
430	20240318	114200	131680190	967	967	967	967	0
431	20240318	114100	131680190	967	967	967	967	0
432	20240318	114000	131680190	967	967	967	967	0
433	20240318	113900	131680190	967	967	967	967	0
434	20240318	113800	131680190	967	967	967	967	0
435	20240318	113700	131680190	967	971	971	967	25128
436	20240318	113600	107281414	971	971	971	971	0
437	20240318	113500	107281414	971	971	971	971	0
438	20240318	113400	107281414	971	972	972	971	17
439	20240318	113300	107264906	967	967	967	967	4130
440	20240318	113200	103271196	968	968	968	968	4656
441	20240318	113100	98764188	972	972	972	972	70
442	20240318	113000	98696148	972	972	972	972	0
443	20240318	112900	98696148	972	972	972	972	0
444	20240318	112800	98696148	972	971	972	971	2003
445	20240318	112700	96751232	971	971	971	971	0
446	20240318	112600	96751232	971	971	971	971	0
447	20240318	112500	96751232	971	971	971	971	1
448	20240318	112400	96750261	971	971	971	971	0
449	20240318	112300	96750261	971	971	971	971	2200
450	20240318	112200	94614061	971	971	971	971	0
451	20240318	112100	94614061	971	971	971	971	0
452	20240318	112000	94614061	971	971	971	971	0
453	20240318	111900	94614061	971	971	971	971	3
454	20240318	111800	94611148	967	967	967	967	0
455	20240318	111700	94611148	967	971	971	967	3085
456	20240318	111600	91627845	972	972	972	972	0
457	20240318	111500	91627845	972	972	972	972	0
458	20240318	111400	91627845	972	972	972	972	1042
459	20240318	111300	90615021	972	972	972	972	3
460	20240318	111200	90612105	969	969	969	969	0
461	20240318	111100	90612105	969	969	969	969	220
462	20240318	111000	90398925	969	969	969	969	2010
463	20240318	110900	88451235	969	969	969	969	3
464	20240318	110800	88448328	968	968	968	968	0
465	20240318	110700	88448328	968	969	969	968	15
466	20240318	110600	88433803	972	972	972	972	0
467	20240318	110500	88433803	972	972	972	972	0
468	20240318	110400	88433803	972	972	972	972	0
469	20240318	110300	88433803	972	972	972	972	3
470	20240318	110200	88430887	972	972	972	972	0
471	20240318	110100	88430887	972	972	972	972	0
472	20240318	110000	88430887	972	972	972	972	0
473	20240318	105900	88430887	972	972	972	972	0
474	20240318	105800	88430887	972	972	972	972	0
475	20240318	105700	88430887	972	972	972	972	7
476	20240318	105600	88424083	971	971	971	971	7
477	20240318	105500	88417286	971	971	971	967	13
478	20240318	105400	88404696	972	972	972	972	0
479	20240318	105300	88404696	972	972	972	972	0
480	20240318	105200	88404696	972	972	972	972	0
481	20240318	105100	88404696	972	970	972	970	240
482	20240318	105000	88171890	972	972	972	972	0
483	20240318	104900	88171890	972	972	972	972	5
484	20240318	104800	88167030	972	972	972	972	0
485	20240318	104700	88167030	972	972	972	972	3
486	20240318	104600	88164114	973	971	973	971	4190
487	20240318	104500	84092138	971	971	971	971	4
488	20240318	104400	84088254	968	968	968	968	55
489	20240318	104300	84035014	968	968	968	968	250
490	20240318	104200	83793014	968	968	968	968	0
491	20240318	104100	83793014	968	968	968	968	0
492	20240318	104000	83793014	968	968	968	968	0
493	20240318	103900	83793014	968	968	968	968	0
494	20240318	103800	83793014	968	968	968	968	792
495	20240318	103700	83026358	971	966	971	964	2399
496	20240318	103600	80710923	966	967	969	966	2122
497	20240318	103500	78659972	970	970	970	970	0
498	20240318	103400	78659972	970	970	970	970	0
499	20240318	103300	78659972	970	970	970	970	0
500	20240318	103200	78659972	970	970	970	970	1585
501	20240318	103100	77122522	970	970	970	970	137
502	20240318	103000	76989632	967	968	968	967	2059
503	20240318	102900	74996854	971	971	971	971	0
504	20240318	102800	74996854	971	971	971	971	2081
505	20240318	102700	72976203	971	971	971	971	323
506	20240318	102600	72662570	970	970	970	970	2269
507	20240318	102500	70461640	972	972	972	972	0
508	20240318	102400	70461640	972	972	972	972	0
509	20240318	102300	70461640	972	972	972	972	3
510	20240318	102200	70458724	973	973	973	973	0
511	20240318	102100	70458724	973	973	973	973	3
512	20240318	102000	70455805	972	972	972	972	307
513	20240318	101900	70157401	973	973	973	973	0
514	20240318	101800	70157401	973	973	973	973	200
515	20240318	101700	69962801	973	973	973	973	100
516	20240318	101600	69865501	973	973	973	973	3
517	20240318	101500	69862582	970	973	973	970	160
518	20240318	101400	69707352	973	973	973	973	0
519	20240318	101300	69707352	973	973	973	973	0
520	20240318	101200	69707352	973	972	973	972	6
521	20240318	101100	69701519	973	973	973	973	3
522	20240318	101000	69698600	971	971	971	971	2450
523	20240318	100900	67319650	973	973	973	973	0
524	20240318	100800	67319650	973	970	973	970	156
525	20240318	100700	67168023	970	971	971	970	1791
526	20240318	100600	65430653	973	973	973	970	1203
527	20240318	100500	64263134	973	973	973	973	1611
528	20240318	100400	62695631	973	973	973	973	0
529	20240318	100300	62695631	973	973	973	973	0
530	20240318	100200	62695631	973	973	973	973	0
531	20240318	100100	62695631	973	970	973	970	277
532	20240318	100000	62426932	973	972	973	972	10
533	20240318	095900	62417207	970	973	973	970	234
534	20240318	095800	62190203	970	971	971	970	20
535	20240318	095700	62170784	973	972	973	972	106
536	20240318	095600	62067731	972	972	972	972	37
537	20240318	095500	62031767	972	973	973	972	507
538	20240318	095400	61538962	972	972	972	972	497
539	20240318	095300	61055878	971	971	971	971	15
540	20240318	095200	61041313	971	971	971	971	1
541	20240318	095100	61040342	972	969	972	969	1363
542	20240318	095000	59719592	969	970	970	969	5000
543	20240318	094900	54869718	970	970	970	970	500
544	20240318	094800	54384718	972	972	972	970	1737
545	20240318	094700	52699796	972	971	972	971	194
546	20240318	094600	52511419	972	971	972	971	291
547	20240318	094500	52228853	971	971	971	971	1
548	20240318	094400	52227882	971	971	971	971	113
549	20240318	094300	52118159	971	970	971	970	500
550	20240318	094200	51632689	971	971	971	971	1157
551	20240318	094100	50509242	971	970	971	970	4761
552	20240318	094000	45891068	970	970	970	970	243
553	20240318	093900	45655358	970	970	970	970	0
554	20240318	093800	45655358	970	970	970	970	20
555	20240318	093700	45635958	970	969	970	969	14002
556	20240318	093600	32054832	969	969	969	969	0
557	20240318	093500	32054832	969	969	969	969	0
558	20240318	093400	32054832	969	969	969	969	300
559	20240318	093300	31764132	969	969	969	969	1
560	20240318	093200	31763163	967	967	967	967	64
561	20240318	093100	31701275	969	969	969	969	100
562	20240318	093000	31604375	967	967	967	967	44
563	20240318	092900	31561827	967	967	967	967	30
564	20240318	092800	31532817	967	967	967	967	1
565	20240318	092700	31531850	970	970	970	970	0
566	20240318	092600	31531850	970	970	970	970	300
567	20240318	092500	31240850	970	968	970	968	21
568	20240318	092400	31220501	968	968	968	968	10
569	20240318	092300	31210821	964	965	966	964	1868
570	20240318	092200	29408004	966	967	967	966	3704
571	20240318	092100	25828144	970	970	970	970	1
572	20240318	092000	25827174	967	967	967	967	2562
573	20240318	091900	23349720	967	969	969	967	730
574	20240318	091800	22643774	970	970	970	970	18
575	20240318	091700	22626314	970	970	970	970	0
576	20240318	091600	22626314	970	970	970	970	0
577	20240318	091500	22626314	970	970	970	970	1944
578	20240318	091400	20740634	969	970	970	969	617
579	20240318	091300	20142146	970	970	970	970	2332
580	20240318	091200	17880106	969	969	969	969	290
581	20240318	091100	17599096	970	970	970	970	0
582	20240318	091000	17599096	970	969	970	969	1003
583	20240318	090900	16626189	970	970	970	970	1100
584	20240318	090800	15559189	969	969	969	969	70
585	20240318	090700	15491359	969	969	970	969	9269
586	20240318	090600	6500818	969	969	970	969	2113
587	20240318	090500	4451321	969	969	969	969	1
588	20240318	090400	4450352	966	966	966	966	410
589	20240318	090300	4054292	966	966	966	966	0
590	20240318	090200	4054292	966	965	966	965	3235
591	20240318	090100	932195	965	965	966	965	820
592	20240318	090000	140890	965	965	965	965	146