KissMeData/001520/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183300	110362238	987	987	987	987	7110
3	20240327	183200	110362238	987	987	987	987	0
4	20240327	183100	110362238	987	987	987	987	0
5	20240327	183000	110362238	987	987	987	987	0
6	20240327	182900	110362238	987	987	987	987	0
7	20240327	182800	110362238	987	987	987	987	0
8	20240327	182700	110362238	987	987	987	987	0
9	20240327	182600	110362238	987	987	987	987	0
10	20240327	182500	110362238	987	987	987	987	0
11	20240327	182400	110362238	987	987	987	987	0
12	20240327	182300	110362238	987	987	987	987	0
13	20240327	182200	110362238	987	987	987	987	0
14	20240327	182100	110362238	987	987	987	987	0
15	20240327	182000	110362238	987	987	987	987	0
16	20240327	181900	110362238	987	987	987	987	0
17	20240327	181800	110362238	987	987	987	987	0
18	20240327	181700	110362238	987	987	987	987	0
19	20240327	181600	110362238	987	987	987	987	0
20	20240327	181500	110362238	987	987	987	987	0
21	20240327	181400	110362238	987	987	987	987	0
22	20240327	181300	110362238	987	987	987	987	0
23	20240327	181200	110362238	987	987	987	987	0
24	20240327	181100	110362238	987	987	987	987	0
25	20240327	181000	110362238	987	987	987	987	0
26	20240327	180900	110362238	987	987	987	987	0
27	20240327	180800	110362238	987	987	987	987	0
28	20240327	180700	110362238	987	987	987	987	0
29	20240327	180600	110362238	987	987	987	987	0
30	20240327	180500	110362238	987	987	987	987	0
31	20240327	180400	110362238	987	987	987	987	0
32	20240327	180300	110362238	987	987	987	987	7110
33	20240327	180200	110362238	987	987	987	987	0
34	20240327	180100	110362238	987	987	987	987	0
35	20240327	180000	110362238	987	987	987	987	0
36	20240327	175900	110362238	987	987	987	987	0
37	20240327	175800	110362238	987	987	987	987	0
38	20240327	175700	110362238	987	987	987	987	0
39	20240327	175600	110362238	987	987	987	987	0
40	20240327	175500	110362238	987	987	987	987	0
41	20240327	175400	110362238	987	987	987	987	0
42	20240327	175300	110362238	987	987	987	987	0
43	20240327	175200	110362238	987	987	987	987	0
44	20240327	175100	110362238	987	987	987	987	0
45	20240327	175000	110362238	987	987	987	987	0
46	20240327	174900	110362238	987	987	987	987	0
47	20240327	174800	110362238	987	987	987	987	0
48	20240327	174700	110362238	987	987	987	987	0
49	20240327	174600	110362238	987	987	987	987	0
50	20240327	174500	110362238	987	987	987	987	0
51	20240327	174400	110362238	987	987	987	987	0
52	20240327	174300	110362238	987	987	987	987	0
53	20240327	174200	110362238	987	987	987	987	0
54	20240327	174100	110362238	987	987	987	987	0
55	20240327	174000	110362238	987	987	987	987	0
56	20240327	173900	110362238	987	987	987	987	0
57	20240327	173800	110362238	987	987	987	987	0
58	20240327	173700	110362238	987	987	987	987	0
59	20240327	173600	110362238	987	987	987	987	0
60	20240327	173500	110362238	987	987	987	987	0
61	20240327	173400	110362238	987	987	987	987	0
62	20240327	173300	110362238	987	987	987	987	7110
63	20240327	173200	110362238	987	987	987	987	0
64	20240327	173100	110362238	987	987	987	987	0
65	20240327	173000	110362238	987	987	987	987	0
66	20240327	172900	110362238	987	987	987	987	0
67	20240327	172800	110362238	987	987	987	987	0
68	20240327	172700	110362238	987	987	987	987	0
69	20240327	172600	110362238	987	987	987	987	0
70	20240327	172500	110362238	987	987	987	987	0
71	20240327	172400	110362238	987	987	987	987	0
72	20240327	172300	110362238	987	987	987	987	0
73	20240327	172200	110362238	987	987	987	987	0
74	20240327	172100	110362238	987	987	987	987	0
75	20240327	172000	110362238	987	987	987	987	0
76	20240327	171900	110362238	987	987	987	987	0
77	20240327	171800	110362238	987	987	987	987	0
78	20240327	171700	110362238	987	987	987	987	0
79	20240327	171600	110362238	987	987	987	987	0
80	20240327	171500	110362238	987	987	987	987	0
81	20240327	171400	110362238	987	987	987	987	0
82	20240327	171300	110362238	987	987	987	987	0
83	20240327	171200	110362238	987	987	987	987	0
84	20240327	171100	110362238	987	987	987	987	0
85	20240327	171000	110362238	987	987	987	987	0
86	20240327	170900	110362238	987	987	987	987	0
87	20240327	170800	110362238	987	987	987	987	0
88	20240327	170700	110362238	987	987	987	987	0
89	20240327	170600	110362238	987	987	987	987	0
90	20240327	170500	110362238	987	987	987	987	0
91	20240327	170400	110362238	987	987	987	987	0
92	20240327	170300	110362238	987	987	987	987	7110
93	20240327	170200	110362238	987	987	987	987	0
94	20240327	170100	110362238	987	987	987	987	0
95	20240327	170000	110362238	987	987	987	987	0
96	20240327	165900	110362238	987	987	987	987	0
97	20240327	165800	110362238	987	987	987	987	0
98	20240327	165700	110362238	987	987	987	987	0
99	20240327	165600	110362238	987	987	987	987	0
100	20240327	165500	110362238	987	987	987	987	0
101	20240327	165400	110362238	987	987	987	987	0
102	20240327	165300	110362238	987	987	987	987	0
103	20240327	165200	110362238	987	987	987	987	0
104	20240327	165100	110362238	987	987	987	987	0
105	20240327	165000	110362238	987	987	987	987	0
106	20240327	164900	110362238	987	987	987	987	0
107	20240327	164800	110362238	987	987	987	987	0
108	20240327	164700	110362238	987	987	987	987	0
109	20240327	164600	110362238	987	987	987	987	0
110	20240327	164500	110362238	987	987	987	987	0
111	20240327	164400	110362238	987	987	987	987	0
112	20240327	164300	110362238	987	987	987	987	0
113	20240327	164200	110362238	987	987	987	987	0
114	20240327	164100	110362238	987	987	987	987	0
115	20240327	164000	110362238	987	987	987	987	0
116	20240327	163900	110362238	987	987	987	987	0
117	20240327	163800	110362238	987	987	987	987	0
118	20240327	163700	110362238	987	987	987	987	0
119	20240327	163600	110362238	987	987	987	987	0
120	20240327	163500	110362238	987	987	987	987	0
121	20240327	163400	110362238	987	987	987	987	0
122	20240327	163300	110362238	987	987	987	987	7110
123	20240327	163200	110362238	987	987	987	987	0
124	20240327	163100	110362238	987	987	987	987	0
125	20240327	163000	110362238	987	987	987	987	0
126	20240327	162900	110362238	987	987	987	987	0
127	20240327	162800	110362238	987	987	987	987	0
128	20240327	162700	110362238	987	987	987	987	0
129	20240327	162600	110362238	987	987	987	987	0
130	20240327	162500	110362238	987	987	987	987	0
131	20240327	162400	110362238	987	987	987	987	0
132	20240327	162300	110362238	987	987	987	987	0
133	20240327	162200	110362238	987	987	987	987	0
134	20240327	162100	110362238	987	987	987	987	0
135	20240327	162000	110362238	987	987	987	987	0
136	20240327	161900	110362238	987	987	987	987	0
137	20240327	161800	110362238	987	987	987	987	0
138	20240327	161700	110362238	987	987	987	987	0
139	20240327	161600	110362238	987	987	987	987	0
140	20240327	161500	110362238	987	987	987	987	0
141	20240327	161400	110362238	987	987	987	987	0
142	20240327	161300	110362238	987	987	987	987	0
143	20240327	161200	110362238	987	987	987	987	0
144	20240327	161100	110362238	987	987	987	987	0
145	20240327	161000	110362238	987	987	987	987	0
146	20240327	160900	110362238	987	987	987	987	0
147	20240327	160800	110362238	987	987	987	987	0
148	20240327	160700	110362238	987	987	987	987	0
149	20240327	160600	110362238	987	987	987	987	0
150	20240327	160500	110362238	987	987	987	987	0
151	20240327	160400	110362238	987	987	987	987	0
152	20240327	160300	110362238	987	987	987	987	7110
153	20240327	160200	110362238	987	987	987	987	0
154	20240327	160100	110362238	987	987	987	987	0
155	20240327	160000	110362238	987	987	987	987	0
156	20240327	155900	110362238	987	987	987	987	0
157	20240327	155800	110362238	987	987	987	987	0
158	20240327	155700	110362238	987	987	987	987	0
159	20240327	155600	110362238	987	987	987	987	0
160	20240327	155500	110362238	987	987	987	987	0
161	20240327	155400	110362238	987	987	987	987	0
162	20240327	155300	110362238	987	987	987	987	0
163	20240327	155200	110362238	987	987	987	987	0
164	20240327	155100	110362238	987	987	987	987	0
165	20240327	155000	110362238	987	987	987	987	0
166	20240327	154900	110362238	987	987	987	987	0
167	20240327	154800	110362238	987	987	987	987	0
168	20240327	154700	110362238	987	987	987	987	0
169	20240327	154600	110362238	987	987	987	987	0
170	20240327	154500	110362238	987	987	987	987	0
171	20240327	154400	110362238	987	987	987	987	0
172	20240327	154300	110362238	987	987	987	987	0
173	20240327	154200	110362238	987	987	987	987	0
174	20240327	154100	110362238	987	987	987	987	0
175	20240327	154000	110362238	987	987	987	987	0
176	20240327	153900	110362238	987	987	987	987	0
177	20240327	153800	110362238	987	987	987	987	0
178	20240327	153700	110362238	987	987	987	987	0
179	20240327	153600	110362238	987	987	987	987	0
180	20240327	153500	110362238	987	987	987	987	0
181	20240327	153400	110362238	987	987	987	987	0
182	20240327	153300	110362238	987	987	987	987	7110
183	20240327	153200	110362238	987	987	987	987	0
184	20240327	153100	110362238	987	987	987	987	0
185	20240327	153000	110362238	987	987	987	987	7110
186	20240327	152900	103344668	984	984	984	984	0
187	20240327	152800	103344668	984	984	984	984	0
188	20240327	152700	103344668	984	984	984	984	0
189	20240327	152600	103344668	984	984	984	984	0
190	20240327	152500	103344668	984	984	984	984	0
191	20240327	152400	103344668	984	984	984	984	0
192	20240327	152300	103344668	984	984	984	984	0
193	20240327	152200	103344668	984	984	984	984	0
194	20240327	152100	103344668	984	984	984	984	0
195	20240327	152000	103344668	984	984	984	984	0
196	20240327	151900	103344668	984	985	985	984	9
197	20240327	151800	103335806	985	985	985	985	1368
198	20240327	151700	101988326	985	985	985	985	2266
199	20240327	151600	99756316	983	981	984	981	1104
200	20240327	151500	98670248	982	982	982	982	0
201	20240327	151400	98670248	982	981	982	981	2039
202	20240327	151300	96669988	984	984	984	984	0
203	20240327	151200	96669988	984	984	984	981	5427
204	20240327	151100	91345739	985	985	985	985	0
205	20240327	151000	91345739	985	985	985	985	0
206	20240327	150900	91345739	985	985	985	985	0
207	20240327	150800	91345739	985	985	985	985	0
208	20240327	150700	91345739	985	985	985	985	0
209	20240327	150600	91345739	985	984	985	984	42
210	20240327	150500	91304370	985	985	985	985	0
211	20240327	150400	91304370	985	985	985	985	1
212	20240327	150300	91303385	983	983	983	981	101
213	20240327	150200	91204282	985	985	985	985	0
214	20240327	150100	91204282	985	985	985	985	0
215	20240327	150000	91204282	985	985	985	985	0
216	20240327	145900	91204282	985	985	985	985	0
217	20240327	145800	91204282	985	985	985	985	0
218	20240327	145700	91204282	985	985	985	985	0
219	20240327	145600	91204282	985	984	986	984	4
220	20240327	145500	91200342	984	984	984	984	0
221	20240327	145400	91200342	984	984	984	984	0
222	20240327	145300	91200342	984	984	984	984	0
223	20240327	145200	91200342	984	984	984	984	0
224	20240327	145100	91200342	984	984	984	984	0
225	20240327	145000	91200342	984	984	984	984	0
226	20240327	144900	91200342	984	984	984	984	0
227	20240327	144800	91200342	984	984	984	984	0
228	20240327	144700	91200342	984	984	984	984	0
229	20240327	144600	91200342	984	984	984	984	0
230	20240327	144500	91200342	984	984	984	984	4
231	20240327	144400	91196406	986	986	986	986	0
232	20240327	144300	91196406	986	986	986	986	0
233	20240327	144200	91196406	986	985	986	985	2
234	20240327	144100	91194435	984	984	984	984	6
235	20240327	144000	91188531	986	986	986	986	0
236	20240327	143900	91188531	986	986	986	986	0
237	20240327	143800	91188531	986	983	986	983	2
238	20240327	143700	91186562	983	982	986	982	5527
239	20240327	143600	85743562	981	981	981	981	2
240	20240327	143500	85741600	984	984	984	984	0
241	20240327	143400	85741600	984	984	984	984	0
242	20240327	143300	85741600	984	984	984	984	0
243	20240327	143200	85741600	984	983	984	980	1116
244	20240327	143100	84647294	983	983	983	983	0
245	20240327	143000	84647294	983	983	983	983	1
246	20240327	142900	84646311	984	982	984	982	3
247	20240327	142800	84643361	981	983	983	981	1000
248	20240327	142700	83662166	985	983	985	983	5
249	20240327	142600	83657249	985	985	985	985	0
250	20240327	142500	83657249	985	983	985	983	114
251	20240327	142400	83544962	985	982	985	982	2
252	20240327	142300	83542995	985	983	985	983	522
253	20240327	142200	83029328	984	982	984	982	2
254	20240327	142100	83027362	984	984	984	984	0
255	20240327	142000	83027362	984	982	984	982	101
256	20240327	141900	82927980	984	982	984	982	9001
257	20240327	141800	74078335	981	981	981	981	0
258	20240327	141700	74078335	981	981	981	981	30
259	20240327	141600	74048905	981	981	981	981	1000
260	20240327	141500	73067905	981	981	981	981	1000
261	20240327	141400	72086905	982	982	982	982	0
262	20240327	141300	72086905	982	982	982	982	0
263	20240327	141200	72086905	982	982	982	982	0
264	20240327	141100	72086905	982	982	982	982	0
265	20240327	141000	72086905	982	982	982	982	15
266	20240327	140900	72072175	982	982	982	982	0
267	20240327	140800	72072175	982	982	982	982	0
268	20240327	140700	72072175	982	982	982	980	415
269	20240327	140600	71664805	982	982	982	982	0
270	20240327	140500	71664805	982	982	982	982	50
271	20240327	140400	71615705	982	982	982	982	0
272	20240327	140300	71615705	982	982	982	982	0
273	20240327	140200	71615705	982	982	982	982	5
274	20240327	140100	71610795	981	981	981	981	0
275	20240327	140000	71610795	981	981	981	981	0
276	20240327	135900	71610795	981	981	981	981	1
277	20240327	135800	71609814	982	982	982	982	1
278	20240327	135700	71608832	981	980	981	979	2120
279	20240327	135600	69529131	978	978	978	978	0
280	20240327	135500	69529131	978	978	978	978	0
281	20240327	135400	69529131	978	980	980	978	5000
282	20240327	135300	64636360	981	981	981	981	1
283	20240327	135200	64635379	981	981	981	981	1
284	20240327	135100	64634398	980	980	980	980	160
285	20240327	135000	64477598	980	980	980	980	5
286	20240327	134900	64472698	979	979	979	979	7
287	20240327	134800	64465845	980	980	980	980	0
288	20240327	134700	64465845	980	980	980	980	40
289	20240327	134600	64426645	980	980	980	980	0
290	20240327	134500	64426645	980	980	980	980	10
291	20240327	134400	64416845	980	980	980	980	3194
292	20240327	134300	61286725	980	980	980	980	0
293	20240327	134200	61286725	980	980	980	980	0
294	20240327	134100	61286725	980	980	980	980	1
295	20240327	134000	61285745	980	980	980	980	0
296	20240327	133900	61285745	980	980	980	980	4
297	20240327	133800	61281825	979	979	979	979	30
298	20240327	133700	61252455	979	979	979	979	30
299	20240327	133600	61223085	979	979	979	979	26
300	20240327	133500	61197631	978	978	978	978	0
301	20240327	133400	61197631	978	979	979	978	2758
302	20240327	133300	58500306	980	980	980	980	0
303	20240327	133200	58500306	980	979	980	979	102
304	20240327	133100	58400446	979	979	979	979	40
305	20240327	133000	58361286	979	979	979	979	8
306	20240327	132900	58353454	979	979	979	979	290
307	20240327	132800	58069544	979	979	979	979	0
308	20240327	132700	58069544	979	979	979	979	0
309	20240327	132600	58069544	979	979	979	979	0
310	20240327	132500	58069544	979	979	979	979	185
311	20240327	132400	57888429	979	979	979	979	0
312	20240327	132300	57888429	979	979	979	979	0
313	20240327	132200	57888429	979	979	979	979	5
314	20240327	132100	57883534	979	979	979	979	1
315	20240327	132000	57882555	979	979	979	979	101
316	20240327	131900	57783676	979	979	979	979	1
317	20240327	131800	57782697	979	979	979	979	0
318	20240327	131700	57782697	979	979	979	979	0
319	20240327	131600	57782697	979	979	979	979	0
320	20240327	131500	57782697	979	979	979	979	0
321	20240327	131400	57782697	979	979	979	979	1
322	20240327	131300	57781718	978	978	978	978	0
323	20240327	131200	57781718	978	978	978	978	0
324	20240327	131100	57781718	978	978	978	978	0
325	20240327	131000	57781718	978	978	978	978	0
326	20240327	130900	57781718	978	978	978	978	0
327	20240327	130800	57781718	978	978	978	978	0
328	20240327	130700	57781718	978	978	978	978	0
329	20240327	130600	57781718	978	978	978	978	100
330	20240327	130500	57683918	980	980	980	980	0
331	20240327	130400	57683918	980	980	980	980	0
332	20240327	130300	57683918	980	980	980	980	0
333	20240327	130200	57683918	980	980	980	980	0
334	20240327	130100	57683918	980	980	980	980	0
335	20240327	130000	57683918	980	980	980	980	0
336	20240327	125900	57683918	980	980	980	980	0
337	20240327	125800	57683918	980	980	980	980	0
338	20240327	125700	57683918	980	980	980	980	0
339	20240327	125600	57683918	980	980	980	980	10
340	20240327	125500	57674118	980	980	980	980	0
341	20240327	125400	57674118	980	980	980	980	0
342	20240327	125300	57674118	980	980	980	980	1
343	20240327	125200	57673138	979	979	979	979	0
344	20240327	125100	57673138	979	979	979	979	212
345	20240327	125000	57465590	979	979	979	979	0
346	20240327	124900	57465590	979	979	979	979	0
347	20240327	124800	57465590	979	978	979	978	2327
348	20240327	124700	55187556	978	978	978	978	0
349	20240327	124600	55187556	978	978	978	978	0
350	20240327	124500	55187556	978	978	978	978	1
351	20240327	124400	55186578	978	978	978	978	0
352	20240327	124300	55186578	978	978	978	978	221
353	20240327	124200	54970440	979	979	979	979	0
354	20240327	124100	54970440	979	979	979	979	0
355	20240327	124000	54970440	979	979	979	979	510
356	20240327	123900	54471150	979	979	979	979	0
357	20240327	123800	54471150	979	979	979	979	0
358	20240327	123700	54471150	979	979	979	979	0
359	20240327	123600	54471150	979	979	979	979	0
360	20240327	123500	54471150	979	979	979	979	1435
361	20240327	123400	53066285	979	979	980	979	3
362	20240327	123300	53063347	980	980	980	980	0
363	20240327	123200	53063347	980	980	980	980	0
364	20240327	123100	53063347	980	980	980	980	0
365	20240327	123000	53063347	980	980	980	980	0
366	20240327	122900	53063347	980	979	980	979	241
367	20240327	122800	52827168	980	979	980	979	22
368	20240327	122700	52805610	976	976	976	976	0
369	20240327	122600	52805610	976	976	976	976	0
370	20240327	122500	52805610	976	976	976	976	0
371	20240327	122400	52805610	976	976	976	976	0
372	20240327	122300	52805610	976	976	976	976	0
373	20240327	122200	52805610	976	976	976	976	0
374	20240327	122100	52805610	976	977	977	976	1030
375	20240327	122000	51799686	980	980	980	980	0
376	20240327	121900	51799686	980	980	980	980	0
377	20240327	121800	51799686	980	980	980	980	0
378	20240327	121700	51799686	980	979	980	977	5099
379	20240327	121600	46814414	980	980	980	980	0
380	20240327	121500	46814414	980	980	980	980	230
381	20240327	121400	46589014	980	980	980	980	0
382	20240327	121300	46589014	980	980	980	980	0
383	20240327	121200	46589014	980	980	980	980	0
384	20240327	121100	46589014	980	980	980	980	1
385	20240327	121000	46588034	979	979	979	979	287
386	20240327	120900	46307061	980	980	980	980	0
387	20240327	120800	46307061	980	980	980	980	100
388	20240327	120700	46209061	980	980	980	980	0
389	20240327	120600	46209061	980	980	980	980	0
390	20240327	120500	46209061	980	980	980	980	10
391	20240327	120400	46199261	979	979	979	979	1
392	20240327	120300	46198282	980	980	980	980	0
393	20240327	120200	46198282	980	980	980	980	3143
394	20240327	120100	43118142	980	980	980	980	0
395	20240327	120000	43118142	980	980	980	980	2985
396	20240327	115900	40192842	980	980	980	980	0
397	20240327	115800	40192842	980	980	980	980	0
398	20240327	115700	40192842	980	980	980	980	0
399	20240327	115600	40192842	980	980	980	980	0
400	20240327	115500	40192842	980	980	980	980	0
401	20240327	115400	40192842	980	980	980	980	0
402	20240327	115300	40192842	980	980	980	980	0
403	20240327	115200	40192842	980	980	980	980	0
404	20240327	115100	40192842	980	980	980	980	1
405	20240327	115000	40191862	980	980	980	980	0
406	20240327	114900	40191862	980	980	980	980	0
407	20240327	114800	40191862	980	980	980	980	0
408	20240327	114700	40191862	980	980	980	980	0
409	20240327	114600	40191862	980	979	980	979	2376
410	20240327	114500	37863748	979	979	979	979	0
411	20240327	114400	37863748	979	979	979	979	0
412	20240327	114300	37863748	979	979	979	979	0
413	20240327	114200	37863748	979	979	979	979	0
414	20240327	114100	37863748	979	979	979	979	0
415	20240327	114000	37863748	979	979	979	979	0
416	20240327	113900	37863748	979	979	979	979	0
417	20240327	113800	37863748	979	979	979	979	0
418	20240327	113700	37863748	979	979	979	979	0
419	20240327	113600	37863748	979	979	979	979	0
420	20240327	113500	37863748	979	979	979	979	2
421	20240327	113400	37861790	978	978	978	978	11
422	20240327	113300	37851032	978	978	978	978	0
423	20240327	113200	37851032	978	978	978	978	32
424	20240327	113100	37819736	978	978	978	978	90
425	20240327	113000	37731716	978	978	978	978	0
426	20240327	112900	37731716	978	978	978	978	0
427	20240327	112800	37731716	978	978	978	978	5
428	20240327	112700	37726826	978	978	978	978	0
429	20240327	112600	37726826	978	978	978	978	0
430	20240327	112500	37726826	978	978	978	978	185
431	20240327	112400	37545896	978	978	978	978	0
432	20240327	112300	37545896	978	978	978	978	0
433	20240327	112200	37545896	978	978	978	978	1
434	20240327	112100	37544918	977	977	977	977	0
435	20240327	112000	37544918	977	977	977	977	0
436	20240327	111900	37544918	977	977	977	977	970
437	20240327	111800	36597228	977	977	977	977	10
438	20240327	111700	36587458	977	977	977	977	10
439	20240327	111600	36577688	977	977	977	977	10
440	20240327	111500	36567918	977	977	977	977	0
441	20240327	111400	36567918	977	977	977	977	390
442	20240327	111300	36186888	977	977	977	977	61
443	20240327	111200	36127291	977	977	977	977	0
444	20240327	111100	36127291	977	977	977	977	193
445	20240327	111000	35938730	977	978	978	977	3664
446	20240327	110900	32358996	979	979	979	979	0
447	20240327	110800	32358996	979	979	979	979	0
448	20240327	110700	32358996	979	979	979	979	0
449	20240327	110600	32358996	979	979	979	979	0
450	20240327	110500	32358996	979	979	979	979	0
451	20240327	110400	32358996	979	978	979	978	322
452	20240327	110300	32044079	978	977	978	977	21
453	20240327	110200	32023561	977	977	977	977	0
454	20240327	110100	32023561	977	977	977	977	0
455	20240327	110000	32023561	977	977	977	977	0
456	20240327	105900	32023561	977	977	977	977	5
457	20240327	105800	32018676	978	978	978	978	71
458	20240327	105700	31949238	978	978	978	978	800
459	20240327	105600	31166838	978	978	978	978	10
460	20240327	105500	31157058	978	978	978	978	2
461	20240327	105400	31155102	977	977	977	977	0
462	20240327	105300	31155102	977	977	977	977	508
463	20240327	105200	30658786	977	977	977	977	24
464	20240327	105100	30635338	978	978	978	978	0
465	20240327	105000	30635338	978	978	978	978	11
466	20240327	104900	30624580	978	978	978	978	100
467	20240327	104800	30526780	977	977	977	977	263
468	20240327	104700	30269829	978	977	978	977	501
469	20240327	104600	29780351	978	978	978	978	35
470	20240327	104500	29746121	978	978	978	978	11
471	20240327	104400	29735363	978	978	978	978	0
472	20240327	104300	29735363	978	978	978	978	0
473	20240327	104200	29735363	978	979	979	978	510
474	20240327	104100	29236575	978	978	978	978	0
475	20240327	104000	29236575	978	978	978	978	500
476	20240327	103900	28747575	979	979	979	979	1
477	20240327	103800	28746596	979	980	980	979	988
478	20240327	103700	27779339	980	980	980	980	50
479	20240327	103600	27730339	980	980	980	980	0
480	20240327	103500	27730339	980	980	980	980	0
481	20240327	103400	27730339	980	980	980	980	1433
482	20240327	103300	26325999	980	980	980	980	0
483	20240327	103200	26325999	980	980	980	980	0
484	20240327	103100	26325999	980	980	980	980	0
485	20240327	103000	26325999	980	980	980	980	118
486	20240327	102900	26210359	980	980	980	980	1
487	20240327	102800	26209379	980	980	980	980	0
488	20240327	102700	26209379	980	980	980	980	0
489	20240327	102600	26209379	980	980	980	980	0
490	20240327	102500	26209379	980	980	980	980	185
491	20240327	102400	26028079	979	979	979	979	0
492	20240327	102300	26028079	979	979	979	979	0
493	20240327	102200	26028079	979	979	979	979	0
494	20240327	102100	26028079	979	979	979	979	0
495	20240327	102000	26028079	979	979	979	979	0
496	20240327	101900	26028079	979	979	979	979	0
497	20240327	101800	26028079	979	979	979	979	0
498	20240327	101700	26028079	979	979	979	979	1
499	20240327	101600	26027100	979	979	979	979	0
500	20240327	101500	26027100	979	979	979	979	0
501	20240327	101400	26027100	979	979	979	979	0
502	20240327	101300	26027100	979	979	979	979	0
503	20240327	101200	26027100	979	979	979	979	0
504	20240327	101100	26027100	979	978	979	978	2077
505	20240327	101000	23993718	979	976	979	976	300
506	20240327	100900	23700881	979	977	979	977	2
507	20240327	100800	23698925	976	976	976	976	1001
508	20240327	100700	22721949	976	976	976	976	0
509	20240327	100600	22721949	976	976	976	976	0
510	20240327	100500	22721949	976	978	978	976	5000
511	20240327	100400	17838366	979	979	979	979	8
512	20240327	100300	17830534	979	979	979	979	0
513	20240327	100200	17830534	979	979	979	979	210
514	20240327	100100	17624944	979	980	980	979	443
515	20240327	100000	17191245	980	980	981	980	200
516	20240327	095900	16995143	980	981	981	980	329
517	20240327	095800	16672694	981	981	981	981	50
518	20240327	095700	16623644	981	981	981	981	200
519	20240327	095600	16427444	981	981	981	981	0
520	20240327	095500	16427444	981	981	981	981	0
521	20240327	095400	16427444	981	981	981	981	0
522	20240327	095300	16427444	981	981	981	981	0
523	20240327	095200	16427444	981	981	981	981	0
524	20240327	095100	16427444	981	980	981	980	2020
525	20240327	095000	14447824	980	980	980	980	50
526	20240327	094900	14398824	981	981	981	981	2
527	20240327	094800	14396862	981	981	981	981	206
528	20240327	094700	14194776	981	981	981	981	0
529	20240327	094600	14194776	981	981	981	981	0
530	20240327	094500	14194776	981	981	981	981	1
531	20240327	094400	14193795	981	981	981	981	0
532	20240327	094300	14193795	981	981	981	981	5
533	20240327	094200	14188890	981	981	981	981	0
534	20240327	094100	14188890	981	981	981	981	10
535	20240327	094000	14179080	981	981	981	981	0
536	20240327	093900	14179080	981	981	981	981	0
537	20240327	093800	14179080	981	981	981	981	1
538	20240327	093700	14178099	981	981	981	981	1
539	20240327	093600	14177118	981	981	981	981	12
540	20240327	093500	14165346	981	981	981	981	1933
541	20240327	093400	12269073	980	980	980	980	50
542	20240327	093300	12220073	981	981	981	981	10
543	20240327	093200	12210263	981	981	981	981	0
544	20240327	093100	12210263	981	981	981	980	2381
545	20240327	093000	9874883	981	981	981	981	0
546	20240327	092900	9874883	981	981	981	981	0
547	20240327	092800	9874883	981	981	981	981	15
548	20240327	092700	9860168	981	980	981	980	196
549	20240327	092600	9668081	981	981	981	981	10
550	20240327	092500	9658271	980	980	980	980	932
551	20240327	092400	8744911	980	980	980	980	30
552	20240327	092300	8715511	980	980	980	980	0
553	20240327	092200	8715511	980	980	980	980	0
554	20240327	092100	8715511	980	980	980	980	0
555	20240327	092000	8715511	980	980	980	980	28
556	20240327	091900	8688071	980	980	980	980	0
557	20240327	091800	8688071	980	980	980	980	1113
558	20240327	091700	7597331	980	980	980	980	1100
559	20240327	091600	6519331	981	981	981	981	0
560	20240327	091500	6519331	981	981	981	981	100
561	20240327	091400	6421231	981	981	981	981	2
562	20240327	091300	6419269	981	981	981	981	0
563	20240327	091200	6419269	981	981	981	981	10
564	20240327	091100	6409459	980	980	980	980	390
565	20240327	091000	6027259	980	980	980	980	2112
566	20240327	090900	3957499	981	981	981	981	10
567	20240327	090800	3947689	982	982	982	982	0
568	20240327	090700	3947689	982	980	982	980	9
569	20240327	090600	3938867	981	980	981	980	345
570	20240327	090500	3600467	982	982	982	982	55
571	20240327	090400	3546457	982	982	982	982	0
572	20240327	090300	3546457	982	982	982	982	141
573	20240327	090200	3407995	982	982	982	982	0
574	20240327	090100	3407995	982	982	982	982	1
575	20240327	090000	3407013	981	981	981	981	3473