KissMeData/001520/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	183400	85926877	975	975	975	975	3659
3	20240318	183300	85926877	975	975	975	975	0
4	20240318	183200	85926877	975	975	975	975	0
5	20240318	183100	85926877	975	975	975	975	0
6	20240318	183000	85926877	975	975	975	975	0
7	20240318	182900	85926877	975	975	975	975	0
8	20240318	182800	85926877	975	975	975	975	0
9	20240318	182700	85926877	975	975	975	975	0
10	20240318	182600	85926877	975	975	975	975	0
11	20240318	182500	85926877	975	975	975	975	0
12	20240318	182400	85926877	975	975	975	975	0
13	20240318	182300	85926877	975	975	975	975	0
14	20240318	182200	85926877	975	975	975	975	0
15	20240318	182100	85926877	975	975	975	975	0
16	20240318	182000	85926877	975	975	975	975	0
17	20240318	181900	85926877	975	975	975	975	0
18	20240318	181800	85926877	975	975	975	975	0
19	20240318	181700	85926877	975	975	975	975	0
20	20240318	181600	85926877	975	975	975	975	0
21	20240318	181500	85926877	975	975	975	975	0
22	20240318	181400	85926877	975	975	975	975	0
23	20240318	181300	85926877	975	975	975	975	0
24	20240318	181200	85926877	975	975	975	975	0
25	20240318	181100	85926877	975	975	975	975	0
26	20240318	181000	85926877	975	975	975	975	0
27	20240318	180900	85926877	975	975	975	975	0
28	20240318	180800	85926877	975	975	975	975	0
29	20240318	180700	85926877	975	975	975	975	0
30	20240318	180600	85926877	975	975	975	975	0
31	20240318	180500	85926877	975	975	975	975	0
32	20240318	180400	85926877	975	975	975	975	3659
33	20240318	180300	85926877	975	975	975	975	0
34	20240318	180200	85926877	975	975	975	975	0
35	20240318	180100	85926877	975	975	975	975	0
36	20240318	180000	85926877	975	975	975	975	0
37	20240318	175900	85926877	975	975	975	975	0
38	20240318	175800	85926877	975	975	975	975	0
39	20240318	175700	85926877	975	975	975	975	0
40	20240318	175600	85926877	975	975	975	975	0
41	20240318	175500	85926877	975	975	975	975	0
42	20240318	175400	85926877	975	975	975	975	0
43	20240318	175300	85926877	975	975	975	975	0
44	20240318	175200	85926877	975	975	975	975	0
45	20240318	175100	85926877	975	975	975	975	0
46	20240318	175000	85926877	975	975	975	975	0
47	20240318	174900	85926877	975	975	975	975	0
48	20240318	174800	85926877	975	975	975	975	0
49	20240318	174700	85926877	975	975	975	975	0
50	20240318	174600	85926877	975	975	975	975	0
51	20240318	174500	85926877	975	975	975	975	0
52	20240318	174400	85926877	975	975	975	975	0
53	20240318	174300	85926877	975	975	975	975	0
54	20240318	174200	85926877	975	975	975	975	0
55	20240318	174100	85926877	975	975	975	975	0
56	20240318	174000	85926877	975	975	975	975	0
57	20240318	173900	85926877	975	975	975	975	0
58	20240318	173800	85926877	975	975	975	975	0
59	20240318	173700	85926877	975	975	975	975	0
60	20240318	173600	85926877	975	975	975	975	0
61	20240318	173500	85926877	975	975	975	975	0
62	20240318	173400	85926877	975	975	975	975	3659
63	20240318	173300	85926877	975	975	975	975	0
64	20240318	173200	85926877	975	975	975	975	0
65	20240318	173100	85926877	975	975	975	975	0
66	20240318	173000	85926877	975	975	975	975	0
67	20240318	172900	85926877	975	975	975	975	0
68	20240318	172800	85926877	975	975	975	975	0
69	20240318	172700	85926877	975	975	975	975	0
70	20240318	172600	85926877	975	975	975	975	0
71	20240318	172500	85926877	975	975	975	975	0
72	20240318	172400	85926877	975	975	975	975	0
73	20240318	172300	85926877	975	975	975	975	0
74	20240318	172200	85926877	975	975	975	975	0
75	20240318	172100	85926877	975	975	975	975	0
76	20240318	172000	85926877	975	975	975	975	0
77	20240318	171900	85926877	975	975	975	975	0
78	20240318	171800	85926877	975	975	975	975	0
79	20240318	171700	85926877	975	975	975	975	0
80	20240318	171600	85926877	975	975	975	975	0
81	20240318	171500	85926877	975	975	975	975	0
82	20240318	171400	85926877	975	975	975	975	0
83	20240318	171300	85926877	975	975	975	975	0
84	20240318	171200	85926877	975	975	975	975	0
85	20240318	171100	85926877	975	975	975	975	0
86	20240318	171000	85926877	975	975	975	975	0
87	20240318	170900	85926877	975	975	975	975	0
88	20240318	170800	85926877	975	975	975	975	0
89	20240318	170700	85926877	975	975	975	975	0
90	20240318	170600	85926877	975	975	975	975	0
91	20240318	170500	85926877	975	975	975	975	0
92	20240318	170400	85926877	975	975	975	975	3659
93	20240318	170300	85926877	975	975	975	975	0
94	20240318	170200	85926877	975	975	975	975	0
95	20240318	170100	85926877	975	975	975	975	0
96	20240318	170000	85926877	975	975	975	975	0
97	20240318	165900	85926877	975	975	975	975	0
98	20240318	165800	85926877	975	975	975	975	0
99	20240318	165700	85926877	975	975	975	975	0
100	20240318	165600	85926877	975	975	975	975	0
101	20240318	165500	85926877	975	975	975	975	0
102	20240318	165400	85926877	975	975	975	975	0
103	20240318	165300	85926877	975	975	975	975	0
104	20240318	165200	85926877	975	975	975	975	0
105	20240318	165100	85926877	975	975	975	975	0
106	20240318	165000	85926877	975	975	975	975	0
107	20240318	164900	85926877	975	975	975	975	0
108	20240318	164800	85926877	975	975	975	975	0
109	20240318	164700	85926877	975	975	975	975	0
110	20240318	164600	85926877	975	975	975	975	0
111	20240318	164500	85926877	975	975	975	975	0
112	20240318	164400	85926877	975	975	975	975	0
113	20240318	164300	85926877	975	975	975	975	0
114	20240318	164200	85926877	975	975	975	975	0
115	20240318	164100	85926877	975	975	975	975	0
116	20240318	164000	85926877	975	975	975	975	0
117	20240318	163900	85926877	975	975	975	975	0
118	20240318	163800	85926877	975	975	975	975	0
119	20240318	163700	85926877	975	975	975	975	0
120	20240318	163600	85926877	975	975	975	975	0
121	20240318	163500	85926877	975	975	975	975	0
122	20240318	163400	85926877	975	975	975	975	3659
123	20240318	163300	85926877	975	975	975	975	0
124	20240318	163200	85926877	975	975	975	975	0
125	20240318	163100	85926877	975	975	975	975	0
126	20240318	163000	85926877	975	975	975	975	0
127	20240318	162900	85926877	975	975	975	975	0
128	20240318	162800	85926877	975	975	975	975	0
129	20240318	162700	85926877	975	975	975	975	0
130	20240318	162600	85926877	975	975	975	975	0
131	20240318	162500	85926877	975	975	975	975	0
132	20240318	162400	85926877	975	975	975	975	0
133	20240318	162300	85926877	975	975	975	975	0
134	20240318	162200	85926877	975	975	975	975	0
135	20240318	162100	85926877	975	975	975	975	0
136	20240318	162000	85926877	975	975	975	975	0
137	20240318	161900	85926877	975	975	975	975	0
138	20240318	161800	85926877	975	975	975	975	0
139	20240318	161700	85926877	975	975	975	975	0
140	20240318	161600	85926877	975	975	975	975	0
141	20240318	161500	85926877	975	975	975	975	0
142	20240318	161400	85926877	975	975	975	975	0
143	20240318	161300	85926877	975	975	975	975	0
144	20240318	161200	85926877	975	975	975	975	0
145	20240318	161100	85926877	975	975	975	975	0
146	20240318	161000	85926877	975	975	975	975	0
147	20240318	160900	85926877	975	975	975	975	0
148	20240318	160800	85926877	975	975	975	975	0
149	20240318	160700	85926877	975	975	975	975	0
150	20240318	160600	85926877	975	975	975	975	0
151	20240318	160500	85926877	975	975	975	975	0
152	20240318	160400	85926877	975	975	975	975	3659
153	20240318	160300	85926877	975	975	975	975	0
154	20240318	160200	85926877	975	975	975	975	0
155	20240318	160100	85926877	975	975	975	975	0
156	20240318	160000	85926877	975	975	975	975	0
157	20240318	155900	85926877	975	975	975	975	0
158	20240318	155800	85926877	975	975	975	975	0
159	20240318	155700	85926877	975	975	975	975	0
160	20240318	155600	85926877	975	975	975	975	0
161	20240318	155500	85926877	975	975	975	975	0
162	20240318	155400	85926877	975	975	975	975	0
163	20240318	155300	85926877	975	975	975	975	0
164	20240318	155200	85926877	975	975	975	975	0
165	20240318	155100	85926877	975	975	975	975	0
166	20240318	155000	85926877	975	975	975	975	0
167	20240318	154900	85926877	975	975	975	975	0
168	20240318	154800	85926877	975	975	975	975	0
169	20240318	154700	85926877	975	975	975	975	0
170	20240318	154600	85926877	975	975	975	975	0
171	20240318	154500	85926877	975	975	975	975	0
172	20240318	154400	85926877	975	975	975	975	0
173	20240318	154300	85926877	975	975	975	975	0
174	20240318	154200	85926877	975	975	975	975	0
175	20240318	154100	85926877	975	975	975	975	0
176	20240318	154000	85926877	975	975	975	975	0
177	20240318	153900	85926877	975	975	975	975	0
178	20240318	153800	85926877	975	975	975	975	0
179	20240318	153700	85926877	975	975	975	975	0
180	20240318	153600	85926877	975	975	975	975	0
181	20240318	153500	85926877	975	975	975	975	0
182	20240318	153400	85926877	975	975	975	975	3659
183	20240318	153300	85926877	975	975	975	975	0
184	20240318	153200	85926877	975	975	975	975	0
185	20240318	153100	85926877	975	975	975	975	0
186	20240318	153000	85926877	975	975	975	975	3659
187	20240318	152900	82359352	975	975	975	975	0
188	20240318	152800	82359352	975	975	975	975	0
189	20240318	152700	82359352	975	975	975	975	0
190	20240318	152600	82359352	975	975	975	975	0
191	20240318	152500	82359352	975	975	975	975	0
192	20240318	152400	82359352	975	975	975	975	0
193	20240318	152300	82359352	975	975	975	975	0
194	20240318	152200	82359352	975	975	975	975	0
195	20240318	152100	82359352	975	975	975	975	0
196	20240318	152000	82359352	975	975	975	975	0
197	20240318	151900	82359352	975	975	975	975	0
198	20240318	151800	82359352	975	975	975	975	0
199	20240318	151700	82359352	975	975	975	975	0
200	20240318	151600	82359352	975	975	975	975	200
201	20240318	151500	82164352	976	976	976	976	0
202	20240318	151400	82164352	976	976	976	976	0
203	20240318	151300	82164352	976	976	976	976	7
204	20240318	151200	82157520	975	975	975	975	1180
205	20240318	151100	81007020	976	976	976	976	0
206	20240318	151000	81007020	976	976	976	976	0
207	20240318	150900	81007020	976	976	976	976	1
208	20240318	150800	81006044	976	976	976	976	0
209	20240318	150700	81006044	976	976	976	976	1
210	20240318	150600	81005068	976	976	976	976	0
211	20240318	150500	81005068	976	976	976	976	0
212	20240318	150400	81005068	976	976	976	976	0
213	20240318	150300	81005068	976	976	976	976	156
214	20240318	150200	80852812	976	976	976	976	0
215	20240318	150100	80852812	976	976	976	976	0
216	20240318	150000	80852812	976	976	976	976	0
217	20240318	145900	80852812	976	976	976	976	0
218	20240318	145800	80852812	976	976	976	976	0
219	20240318	145700	80852812	976	976	976	976	101
220	20240318	145600	80754236	975	975	975	975	20
221	20240318	145500	80734736	976	976	976	976	1
222	20240318	145400	80733760	976	976	976	976	0
223	20240318	145300	80733760	976	976	976	976	0
224	20240318	145200	80733760	976	976	976	976	100
225	20240318	145100	80636160	976	976	976	976	0
226	20240318	145000	80636160	976	976	976	976	0
227	20240318	144900	80636160	976	976	976	976	30
228	20240318	144800	80606880	976	976	976	976	42
229	20240318	144700	80565888	976	976	976	976	2
230	20240318	144600	80563936	976	976	976	976	3
231	20240318	144500	80561008	976	976	976	976	100
232	20240318	144400	80463408	975	975	975	975	0
233	20240318	144300	80463408	975	975	975	975	0
234	20240318	144200	80463408	975	975	975	975	0
235	20240318	144100	80463408	975	975	975	975	0
236	20240318	144000	80463408	975	975	975	975	0
237	20240318	143900	80463408	975	975	975	975	0
238	20240318	143800	80463408	975	975	975	975	0
239	20240318	143700	80463408	975	975	975	975	1
240	20240318	143600	80462433	975	975	975	975	0
241	20240318	143500	80462433	975	975	975	975	0
242	20240318	143400	80462433	975	975	975	975	0
243	20240318	143300	80462433	975	975	975	975	0
244	20240318	143200	80462433	975	975	975	975	2
245	20240318	143100	80460483	975	975	975	975	0
246	20240318	143000	80460483	975	975	975	975	3002
247	20240318	142900	77533533	974	974	974	974	0
248	20240318	142800	77533533	974	975	975	974	3
249	20240318	142700	77530610	974	974	974	974	0
250	20240318	142600	77530610	974	974	974	974	0
251	20240318	142500	77530610	974	975	975	974	2
252	20240318	142400	77528661	974	974	974	974	10
253	20240318	142300	77518921	975	975	975	975	0
254	20240318	142200	77518921	975	975	975	975	46
255	20240318	142100	77474071	975	975	975	975	1
256	20240318	142000	77473096	975	975	975	975	53
257	20240318	141900	77421421	975	975	975	975	2
258	20240318	141800	77419471	976	976	976	976	2
259	20240318	141700	77417519	976	976	976	976	2
260	20240318	141600	77415567	976	976	976	976	0
261	20240318	141500	77415567	976	976	976	976	0
262	20240318	141400	77415567	976	976	976	976	0
263	20240318	141300	77415567	976	976	976	976	0
264	20240318	141200	77415567	976	976	976	976	0
265	20240318	141100	77415567	976	976	976	976	58
266	20240318	141000	77358959	975	975	975	975	6
267	20240318	140900	77353109	975	975	976	975	13
268	20240318	140800	77340425	975	975	975	975	5
269	20240318	140700	77335550	975	975	975	975	3
270	20240318	140600	77332625	975	975	975	975	1
271	20240318	140500	77331650	975	975	975	975	0
272	20240318	140400	77331650	975	975	975	975	0
273	20240318	140300	77331650	975	975	975	975	0
274	20240318	140200	77331650	975	975	975	975	13
275	20240318	140100	77318975	975	975	975	975	0
276	20240318	140000	77318975	975	975	975	975	0
277	20240318	135900	77318975	975	975	975	975	0
278	20240318	135800	77318975	975	975	975	975	0
279	20240318	135700	77318975	975	975	975	975	1005
280	20240318	135600	76339100	976	976	976	976	0
281	20240318	135500	76339100	976	976	976	976	0
282	20240318	135400	76339100	976	976	976	976	0
283	20240318	135300	76339100	976	976	976	976	319
284	20240318	135200	76027756	977	977	977	977	0
285	20240318	135100	76027756	977	977	977	977	0
286	20240318	135000	76027756	977	977	977	977	0
287	20240318	134900	76027756	977	977	977	977	0
288	20240318	134800	76027756	977	977	977	977	1
289	20240318	134700	76026779	977	977	977	977	0
290	20240318	134600	76026779	977	977	977	977	0
291	20240318	134500	76026779	977	976	977	976	6
292	20240318	134400	76020918	976	976	976	976	0
293	20240318	134300	76020918	976	976	976	976	0
294	20240318	134200	76020918	976	976	976	976	1000
295	20240318	134100	75044918	977	977	977	977	0
296	20240318	134000	75044918	977	977	977	977	0
297	20240318	133900	75044918	977	977	977	977	0
298	20240318	133800	75044918	977	977	977	977	2
299	20240318	133700	75042964	977	978	978	977	5972
300	20240318	133600	69204718	982	977	982	977	795
301	20240318	133500	68427613	977	977	977	977	1
302	20240318	133400	68426636	977	977	977	977	0
303	20240318	133300	68426636	977	977	977	977	3
304	20240318	133200	68423705	976	976	976	976	0
305	20240318	133100	68423705	976	976	976	976	0
306	20240318	133000	68423705	976	976	976	976	0
307	20240318	132900	68423705	976	976	976	976	0
308	20240318	132800	68423705	976	976	976	976	0
309	20240318	132700	68423705	976	976	976	976	0
310	20240318	132600	68423705	976	976	976	976	197
311	20240318	132500	68231433	975	975	975	975	0
312	20240318	132400	68231433	975	974	975	974	745
313	20240318	132300	67505696	975	975	975	975	0
314	20240318	132200	67505696	975	975	975	975	0
315	20240318	132100	67505696	975	975	975	975	0
316	20240318	132000	67505696	975	975	975	975	0
317	20240318	131900	67505696	975	975	975	975	0
318	20240318	131800	67505696	975	975	975	975	0
319	20240318	131700	67505696	975	975	975	975	0
320	20240318	131600	67505696	975	975	975	975	0
321	20240318	131500	67505696	975	975	975	975	0
322	20240318	131400	67505696	975	975	975	975	0
323	20240318	131300	67505696	975	975	975	975	0
324	20240318	131200	67505696	975	975	975	975	0
325	20240318	131100	67505696	975	975	975	975	0
326	20240318	131000	67505696	975	975	975	975	267
327	20240318	130900	67245371	974	974	974	974	0
328	20240318	130800	67245371	974	974	974	974	0
329	20240318	130700	67245371	974	974	974	974	0
330	20240318	130600	67245371	974	974	974	974	0
331	20240318	130500	67245371	974	974	974	974	0
332	20240318	130400	67245371	974	974	974	974	0
333	20240318	130300	67245371	974	974	974	974	0
334	20240318	130200	67245371	974	974	974	974	0
335	20240318	130100	67245371	974	974	974	974	41
336	20240318	130000	67205437	974	974	974	974	0
337	20240318	125900	67205437	974	974	974	974	1
338	20240318	125800	67204463	974	974	974	974	0
339	20240318	125700	67204463	974	974	974	974	19
340	20240318	125600	67185957	974	974	974	974	0
341	20240318	125500	67185957	974	974	974	974	0
342	20240318	125400	67185957	974	974	974	974	1
343	20240318	125300	67184983	975	975	975	975	0
344	20240318	125200	67184983	975	975	975	975	0
345	20240318	125100	67184983	975	975	975	975	0
346	20240318	125000	67184983	975	975	975	975	0
347	20240318	124900	67184983	975	975	975	975	0
348	20240318	124800	67184983	975	975	975	975	3
349	20240318	124700	67182058	975	975	975	975	0
350	20240318	124600	67182058	975	975	975	975	0
351	20240318	124500	67182058	975	975	975	975	0
352	20240318	124400	67182058	975	975	975	975	0
353	20240318	124300	67182058	975	975	975	975	0
354	20240318	124200	67182058	975	975	975	975	0
355	20240318	124100	67182058	975	975	975	975	0
356	20240318	124000	67182058	975	975	975	975	0
357	20240318	123900	67182058	975	975	975	975	0
358	20240318	123800	67182058	975	975	975	975	0
359	20240318	123700	67182058	975	975	975	975	0
360	20240318	123600	67182058	975	975	975	975	0
361	20240318	123500	67182058	975	975	975	975	0
362	20240318	123400	67182058	975	975	975	975	0
363	20240318	123300	67182058	975	975	975	975	0
364	20240318	123200	67182058	975	975	975	975	0
365	20240318	123100	67182058	975	975	975	975	65
366	20240318	123000	67118683	975	975	975	975	0
367	20240318	122900	67118683	975	975	975	975	0
368	20240318	122800	67118683	975	975	975	975	0
369	20240318	122700	67118683	975	975	975	975	0
370	20240318	122600	67118683	975	975	975	975	0
371	20240318	122500	67118683	975	975	975	975	439
372	20240318	122400	66690658	976	976	976	976	1904
373	20240318	122300	64832354	976	976	976	976	191
374	20240318	122200	64645938	976	976	976	976	120
375	20240318	122100	64528818	976	976	976	976	1745
376	20240318	122000	62825698	976	976	976	976	250
377	20240318	121900	62581698	975	975	975	974	21
378	20240318	121800	62561229	974	974	976	974	956
379	20240318	121700	61628179	973	973	973	973	1
380	20240318	121600	61627206	972	974	976	972	1127
381	20240318	121500	60529554	973	973	973	973	1
382	20240318	121400	60528581	973	973	976	973	23505
383	20240318	121300	37588028	975	973	975	973	3000
384	20240318	121200	34663297	972	972	972	972	1
385	20240318	121100	34662325	973	972	973	972	2000
386	20240318	121000	32716413	972	972	972	972	267
387	20240318	120900	32456889	973	972	973	972	2
388	20240318	120800	32454944	971	971	971	971	0
389	20240318	120700	32454944	971	971	971	971	0
390	20240318	120600	32454944	971	971	971	971	0
391	20240318	120500	32454944	971	971	971	971	0
392	20240318	120400	32454944	971	971	971	971	0
393	20240318	120300	32454944	971	971	971	971	0
394	20240318	120200	32454944	971	971	971	971	0
395	20240318	120100	32454944	971	971	971	971	0
396	20240318	120000	32454944	971	971	971	971	0
397	20240318	115900	32454944	971	971	971	971	0
398	20240318	115800	32454944	971	971	971	971	0
399	20240318	115700	32454944	971	971	971	971	1
400	20240318	115600	32453973	973	973	973	973	0
401	20240318	115500	32453973	973	973	973	973	0
402	20240318	115400	32453973	973	973	973	973	0
403	20240318	115300	32453973	973	973	973	973	0
404	20240318	115200	32453973	973	973	973	973	0
405	20240318	115100	32453973	973	972	973	972	2
406	20240318	115000	32452028	971	971	971	971	1
407	20240318	114900	32451057	974	974	974	974	0
408	20240318	114800	32451057	974	974	974	974	0
409	20240318	114700	32451057	974	974	974	974	0
410	20240318	114600	32451057	974	974	974	974	0
411	20240318	114500	32451057	974	971	974	971	2
412	20240318	114400	32449112	970	970	970	970	23
413	20240318	114300	32426802	970	970	970	970	1108
414	20240318	114200	31352042	971	971	971	971	392
415	20240318	114100	30971410	972	972	972	972	2267
416	20240318	114000	28767886	973	973	973	973	0
417	20240318	113900	28767886	973	973	973	973	5
418	20240318	113800	28763021	973	973	973	973	1
419	20240318	113700	28762048	973	973	973	973	0
420	20240318	113600	28762048	973	973	973	973	0
421	20240318	113500	28762048	973	973	973	973	1
422	20240318	113400	28761075	973	973	973	973	35
423	20240318	113300	28727020	973	973	973	973	1
424	20240318	113200	28726047	974	974	974	974	0
425	20240318	113100	28726047	974	974	974	974	0
426	20240318	113000	28726047	974	973	974	973	3
427	20240318	112900	28723126	972	972	972	972	0
428	20240318	112800	28723126	972	972	972	972	0
429	20240318	112700	28723126	972	972	972	972	0
430	20240318	112600	28723126	972	972	972	972	0
431	20240318	112500	28723126	972	972	972	972	0
432	20240318	112400	28723126	972	972	972	972	340
433	20240318	112300	28392646	971	971	971	971	933
434	20240318	112200	27486703	971	971	971	971	0
435	20240318	112100	27486703	971	971	971	971	100
436	20240318	112000	27389603	971	971	971	971	0
437	20240318	111900	27389603	971	971	971	971	200
438	20240318	111800	27195403	972	972	972	972	122
439	20240318	111700	27076819	972	972	972	972	198
440	20240318	111600	26884363	972	972	972	972	105
441	20240318	111500	26782303	972	972	972	972	0
442	20240318	111400	26782303	972	972	972	972	0
443	20240318	111300	26782303	972	972	972	972	5
444	20240318	111200	26777443	972	972	972	972	102
445	20240318	111100	26678299	973	973	973	973	158
446	20240318	111000	26524565	972	972	972	972	292
447	20240318	110900	26240741	973	973	973	973	3
448	20240318	110800	26237822	974	974	974	974	0
449	20240318	110700	26237822	974	974	974	974	0
450	20240318	110600	26237822	974	974	974	974	0
451	20240318	110500	26237822	974	974	974	974	0
452	20240318	110400	26237822	974	974	975	974	453
453	20240318	110300	25796597	975	974	975	974	304
454	20240318	110200	25500500	974	974	974	974	300
455	20240318	110100	25208300	973	973	973	973	0
456	20240318	110000	25208300	973	973	973	973	1
457	20240318	105900	25207327	974	973	974	973	2
458	20240318	105800	25205380	974	974	974	974	0
459	20240318	105700	25205380	974	974	974	974	0
460	20240318	105600	25205380	974	973	974	973	100
461	20240318	105500	25108003	972	972	972	972	0
462	20240318	105400	25108003	972	972	972	972	0
463	20240318	105300	25108003	972	973	973	972	8
464	20240318	105200	25100224	973	973	973	973	0
465	20240318	105100	25100224	973	973	973	973	0
466	20240318	105000	25100224	973	973	973	973	35
467	20240318	104900	25066169	972	972	972	972	0
468	20240318	104800	25066169	972	972	972	972	0
469	20240318	104700	25066169	972	972	972	972	0
470	20240318	104600	25066169	972	972	972	972	5
471	20240318	104500	25061309	972	972	972	972	9
472	20240318	104400	25052561	972	972	972	972	18
473	20240318	104300	25035065	972	972	972	972	50
474	20240318	104200	24986465	974	972	974	972	66
475	20240318	104100	24922192	971	971	971	971	0
476	20240318	104000	24922192	971	970	971	970	4203
477	20240318	103900	20841087	970	970	970	970	8
478	20240318	103800	20833327	971	972	972	971	307
479	20240318	103700	20535229	971	971	971	971	940
480	20240318	103600	19622489	971	971	971	971	0
481	20240318	103500	19622489	971	971	971	971	313
482	20240318	103400	19318566	972	972	972	972	0
483	20240318	103300	19318566	972	972	972	972	0
484	20240318	103200	19318566	972	972	972	972	0
485	20240318	103100	19318566	972	972	972	972	0
486	20240318	103000	19318566	972	972	972	972	0
487	20240318	102900	19318566	972	972	973	972	7
488	20240318	102800	19311757	971	971	971	971	0
489	20240318	102700	19311757	971	971	971	971	200
490	20240318	102600	19117557	971	971	971	971	0
491	20240318	102500	19117557	971	971	971	971	47
492	20240318	102400	19071920	970	970	970	970	0
493	20240318	102300	19071920	970	970	970	970	0
494	20240318	102200	19071920	970	970	970	970	0
495	20240318	102100	19071920	970	970	970	970	0
496	20240318	102000	19071920	970	970	970	970	50
497	20240318	101900	19023420	971	971	971	971	1
498	20240318	101800	19022449	971	971	971	971	0
499	20240318	101700	19022449	971	971	971	971	10
500	20240318	101600	19012739	971	971	971	971	0
501	20240318	101500	19012739	971	971	971	971	0
502	20240318	101400	19012739	971	971	971	971	0
503	20240318	101300	19012739	971	971	971	971	0
504	20240318	101200	19012739	971	971	971	971	0
505	20240318	101100	19012739	971	971	971	971	113
506	20240318	101000	18903016	971	971	971	970	344
507	20240318	100900	18569025	974	974	974	974	0
508	20240318	100800	18569025	974	974	974	974	0
509	20240318	100700	18569025	974	974	974	974	0
510	20240318	100600	18569025	974	972	974	971	2268
511	20240318	100500	16362992	971	971	971	971	2
512	20240318	100400	16361050	972	972	972	972	0
513	20240318	100300	16361050	972	972	972	972	0
514	20240318	100200	16361050	972	971	972	971	210
515	20240318	100100	16157041	971	971	971	971	0
516	20240318	100000	16157041	971	971	971	971	3
517	20240318	095900	16154128	973	972	973	972	10
518	20240318	095800	16144399	973	972	973	972	2
519	20240318	095700	16142454	972	972	972	972	0
520	20240318	095600	16142454	972	972	972	972	211
521	20240318	095500	15937362	973	973	973	973	0
522	20240318	095400	15937362	973	973	973	973	1
523	20240318	095300	15936389	972	972	972	972	1
524	20240318	095200	15935417	972	972	972	972	8
525	20240318	095100	15927641	972	972	972	972	0
526	20240318	095000	15927641	972	972	972	972	0
527	20240318	094900	15927641	972	972	972	972	0
528	20240318	094800	15927641	972	972	972	972	2
529	20240318	094700	15925697	972	972	975	972	9
530	20240318	094600	15916931	975	972	975	972	2
531	20240318	094500	15914984	971	971	971	971	2
532	20240318	094400	15913042	975	970	975	970	103
533	20240318	094300	15812826	971	971	971	971	1
534	20240318	094200	15811855	973	971	973	971	10
535	20240318	094100	15802127	971	971	971	971	9
536	20240318	094000	15793388	971	971	971	971	0
537	20240318	093900	15793388	971	971	971	971	1
538	20240318	093800	15792417	970	970	970	970	1
539	20240318	093700	15791447	971	971	973	971	6
540	20240318	093600	15785619	970	969	970	969	1894
541	20240318	093500	13948684	968	968	968	968	0
542	20240318	093400	13948684	968	968	968	968	1
543	20240318	093300	13947716	969	969	969	969	0
544	20240318	093200	13947716	969	968	969	968	133
545	20240318	093100	13818971	968	967	968	967	2220
546	20240318	093000	11670012	967	967	967	967	2
547	20240318	092900	11668078	968	968	968	968	38
548	20240318	092800	11631294	967	967	967	967	1
549	20240318	092700	11630327	967	967	967	967	27
550	20240318	092600	11604218	967	967	967	967	4
551	20240318	092500	11600350	967	967	967	966	1601
552	20240318	092400	10052184	969	967	969	967	12
553	20240318	092300	10040558	969	969	969	969	0
554	20240318	092200	10040558	969	967	969	967	5
555	20240318	092100	10035715	966	966	966	966	0
556	20240318	092000	10035715	966	966	966	966	2
557	20240318	091900	10033783	969	965	969	965	11
558	20240318	091800	10023130	969	966	969	964	7420
559	20240318	091700	2860447	966	966	966	966	3
560	20240318	091600	2857549	966	966	966	966	39
561	20240318	091500	2819875	966	966	966	966	46
562	20240318	091400	2775439	966	967	967	966	1036
563	20240318	091300	1774449	967	968	968	967	30
564	20240318	091200	1745410	968	968	968	968	1
565	20240318	091100	1744442	969	967	969	967	23
566	20240318	091000	1722195	969	967	969	967	57
567	20240318	090900	1667073	967	967	967	967	0
568	20240318	090800	1667073	967	968	968	966	1480
569	20240318	090700	236116	969	969	969	969	7
570	20240318	090600	229333	968	968	968	968	0
571	20240318	090500	229333	968	968	968	968	0
572	20240318	090400	229333	968	968	968	968	0
573	20240318	090300	229333	968	968	968	968	0
574	20240318	090200	229333	968	968	968	968	0
575	20240318	090100	229333	968	970	970	968	96
576	20240318	090000	136217	970	975	975	970	138