KissMeData/001520/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183400	143945720	962	962	962	962	7305
3	20240319	183300	143945720	962	962	962	962	0
4	20240319	183200	143945720	962	962	962	962	0
5	20240319	183100	143945720	962	962	962	962	0
6	20240319	183000	143945720	962	962	962	962	0
7	20240319	182900	143945720	962	962	962	962	0
8	20240319	182800	143945720	962	962	962	962	0
9	20240319	182700	143945720	962	962	962	962	0
10	20240319	182600	143945720	962	962	962	962	0
11	20240319	182500	143945720	962	962	962	962	0
12	20240319	182400	143945720	962	962	962	962	0
13	20240319	182300	143945720	962	962	962	962	0
14	20240319	182200	143945720	962	962	962	962	0
15	20240319	182100	143945720	962	962	962	962	0
16	20240319	182000	143945720	962	962	962	962	0
17	20240319	181900	143945720	962	962	962	962	0
18	20240319	181800	143945720	962	962	962	962	0
19	20240319	181700	143945720	962	962	962	962	0
20	20240319	181600	143945720	962	962	962	962	0
21	20240319	181500	143945720	962	962	962	962	0
22	20240319	181400	143945720	962	962	962	962	0
23	20240319	181300	143945720	962	962	962	962	0
24	20240319	181200	143945720	962	962	962	962	0
25	20240319	181100	143945720	962	962	962	962	0
26	20240319	181000	143945720	962	962	962	962	0
27	20240319	180900	143945720	962	962	962	962	0
28	20240319	180800	143945720	962	962	962	962	0
29	20240319	180700	143945720	962	962	962	962	0
30	20240319	180600	143945720	962	962	962	962	0
31	20240319	180500	143945720	962	962	962	962	0
32	20240319	180400	143945720	962	962	962	962	7305
33	20240319	180300	143945720	962	962	962	962	0
34	20240319	180200	143945720	962	962	962	962	0
35	20240319	180100	143945720	962	962	962	962	0
36	20240319	180000	143945720	962	962	962	962	0
37	20240319	175900	143945720	962	962	962	962	0
38	20240319	175800	143945720	962	962	962	962	0
39	20240319	175700	143945720	962	962	962	962	0
40	20240319	175600	143945720	962	962	962	962	0
41	20240319	175500	143945720	962	962	962	962	0
42	20240319	175400	143945720	962	962	962	962	0
43	20240319	175300	143945720	962	962	962	962	0
44	20240319	175200	143945720	962	962	962	962	0
45	20240319	175100	143945720	962	962	962	962	0
46	20240319	175000	143945720	962	962	962	962	0
47	20240319	174900	143945720	962	962	962	962	0
48	20240319	174800	143945720	962	962	962	962	0
49	20240319	174700	143945720	962	962	962	962	0
50	20240319	174600	143945720	962	962	962	962	0
51	20240319	174500	143945720	962	962	962	962	0
52	20240319	174400	143945720	962	962	962	962	0
53	20240319	174300	143945720	962	962	962	962	0
54	20240319	174200	143945720	962	962	962	962	0
55	20240319	174100	143945720	962	962	962	962	0
56	20240319	174000	143945720	962	962	962	962	0
57	20240319	173900	143945720	962	962	962	962	0
58	20240319	173800	143945720	962	962	962	962	0
59	20240319	173700	143945720	962	962	962	962	0
60	20240319	173600	143945720	962	962	962	962	0
61	20240319	173500	143945720	962	962	962	962	0
62	20240319	173400	143945720	962	962	962	962	7305
63	20240319	173300	143945720	962	962	962	962	0
64	20240319	173200	143945720	962	962	962	962	0
65	20240319	173100	143945720	962	962	962	962	0
66	20240319	173000	143945720	962	962	962	962	0
67	20240319	172900	143945720	962	962	962	962	0
68	20240319	172800	143945720	962	962	962	962	0
69	20240319	172700	143945720	962	962	962	962	0
70	20240319	172600	143945720	962	962	962	962	0
71	20240319	172500	143945720	962	962	962	962	0
72	20240319	172400	143945720	962	962	962	962	0
73	20240319	172300	143945720	962	962	962	962	0
74	20240319	172200	143945720	962	962	962	962	0
75	20240319	172100	143945720	962	962	962	962	0
76	20240319	172000	143945720	962	962	962	962	0
77	20240319	171900	143945720	962	962	962	962	0
78	20240319	171800	143945720	962	962	962	962	0
79	20240319	171700	143945720	962	962	962	962	0
80	20240319	171600	143945720	962	962	962	962	0
81	20240319	171500	143945720	962	962	962	962	0
82	20240319	171400	143945720	962	962	962	962	0
83	20240319	171300	143945720	962	962	962	962	0
84	20240319	171200	143945720	962	962	962	962	0
85	20240319	171100	143945720	962	962	962	962	0
86	20240319	171000	143945720	962	962	962	962	0
87	20240319	170900	143945720	962	962	962	962	0
88	20240319	170800	143945720	962	962	962	962	0
89	20240319	170700	143945720	962	962	962	962	0
90	20240319	170600	143945720	962	962	962	962	0
91	20240319	170500	143945720	962	962	962	962	0
92	20240319	170400	143945720	962	962	962	962	7305
93	20240319	170300	143945720	962	962	962	962	0
94	20240319	170200	143945720	962	962	962	962	0
95	20240319	170100	143945720	962	962	962	962	0
96	20240319	170000	143945720	962	962	962	962	0
97	20240319	165900	143945720	962	962	962	962	0
98	20240319	165800	143945720	962	962	962	962	0
99	20240319	165700	143945720	962	962	962	962	0
100	20240319	165600	143945720	962	962	962	962	0
101	20240319	165500	143945720	962	962	962	962	0
102	20240319	165400	143945720	962	962	962	962	0
103	20240319	165300	143945720	962	962	962	962	0
104	20240319	165200	143945720	962	962	962	962	0
105	20240319	165100	143945720	962	962	962	962	0
106	20240319	165000	143945720	962	962	962	962	0
107	20240319	164900	143945720	962	962	962	962	0
108	20240319	164800	143945720	962	962	962	962	0
109	20240319	164700	143945720	962	962	962	962	0
110	20240319	164600	143945720	962	962	962	962	0
111	20240319	164500	143945720	962	962	962	962	0
112	20240319	164400	143945720	962	962	962	962	0
113	20240319	164300	143945720	962	962	962	962	0
114	20240319	164200	143945720	962	962	962	962	0
115	20240319	164100	143945720	962	962	962	962	0
116	20240319	164000	143945720	962	962	962	962	0
117	20240319	163900	143945720	962	962	962	962	0
118	20240319	163800	143945720	962	962	962	962	0
119	20240319	163700	143945720	962	962	962	962	0
120	20240319	163600	143945720	962	962	962	962	0
121	20240319	163500	143945720	962	962	962	962	0
122	20240319	163400	143945720	962	962	962	962	7305
123	20240319	163300	143945720	962	962	962	962	0
124	20240319	163200	143945720	962	962	962	962	0
125	20240319	163100	143945720	962	962	962	962	0
126	20240319	163000	143945720	962	962	962	962	0
127	20240319	162900	143945720	962	962	962	962	0
128	20240319	162800	143945720	962	962	962	962	0
129	20240319	162700	143945720	962	962	962	962	0
130	20240319	162600	143945720	962	962	962	962	0
131	20240319	162500	143945720	962	962	962	962	0
132	20240319	162400	143945720	962	962	962	962	0
133	20240319	162300	143945720	962	962	962	962	0
134	20240319	162200	143945720	962	962	962	962	0
135	20240319	162100	143945720	962	962	962	962	0
136	20240319	162000	143945720	962	962	962	962	0
137	20240319	161900	143945720	962	962	962	962	0
138	20240319	161800	143945720	962	962	962	962	0
139	20240319	161700	143945720	962	962	962	962	0
140	20240319	161600	143945720	962	962	962	962	0
141	20240319	161500	143945720	962	962	962	962	0
142	20240319	161400	143945720	962	962	962	962	0
143	20240319	161300	143945720	962	962	962	962	0
144	20240319	161200	143945720	962	962	962	962	0
145	20240319	161100	143945720	962	962	962	962	0
146	20240319	161000	143945720	962	962	962	962	0
147	20240319	160900	143945720	962	962	962	962	0
148	20240319	160800	143945720	962	962	962	962	0
149	20240319	160700	143945720	962	962	962	962	0
150	20240319	160600	143945720	962	962	962	962	0
151	20240319	160500	143945720	962	962	962	962	0
152	20240319	160400	143945720	962	962	962	962	7305
153	20240319	160300	143945720	962	962	962	962	0
154	20240319	160200	143945720	962	962	962	962	0
155	20240319	160100	143945720	962	962	962	962	0
156	20240319	160000	143945720	962	962	962	962	0
157	20240319	155900	143945720	962	962	962	962	0
158	20240319	155800	143945720	962	962	962	962	0
159	20240319	155700	143945720	962	962	962	962	0
160	20240319	155600	143945720	962	962	962	962	0
161	20240319	155500	143945720	962	962	962	962	0
162	20240319	155400	143945720	962	962	962	962	0
163	20240319	155300	143945720	962	962	962	962	0
164	20240319	155200	143945720	962	962	962	962	0
165	20240319	155100	143945720	962	962	962	962	0
166	20240319	155000	143945720	962	962	962	962	0
167	20240319	154900	143945720	962	962	962	962	0
168	20240319	154800	143945720	962	962	962	962	0
169	20240319	154700	143945720	962	962	962	962	0
170	20240319	154600	143945720	962	962	962	962	0
171	20240319	154500	143945720	962	962	962	962	0
172	20240319	154400	143945720	962	962	962	962	0
173	20240319	154300	143945720	962	962	962	962	0
174	20240319	154200	143945720	962	962	962	962	0
175	20240319	154100	143945720	962	962	962	962	0
176	20240319	154000	143945720	962	962	962	962	0
177	20240319	153900	143945720	962	962	962	962	0
178	20240319	153800	143945720	962	962	962	962	0
179	20240319	153700	143945720	962	962	962	962	0
180	20240319	153600	143945720	962	962	962	962	0
181	20240319	153500	143945720	962	962	962	962	0
182	20240319	153400	143945720	962	962	962	962	7305
183	20240319	153300	143945720	962	962	962	962	0
184	20240319	153200	143945720	962	962	962	962	0
185	20240319	153100	143945720	962	962	962	962	0
186	20240319	153000	143945720	962	962	962	962	7305
187	20240319	152900	136918310	964	964	964	964	0
188	20240319	152800	136918310	964	964	964	964	0
189	20240319	152700	136918310	964	964	964	964	0
190	20240319	152600	136918310	964	964	964	964	0
191	20240319	152500	136918310	964	964	964	964	0
192	20240319	152400	136918310	964	964	964	964	0
193	20240319	152300	136918310	964	964	964	964	0
194	20240319	152200	136918310	964	964	964	964	0
195	20240319	152100	136918310	964	964	964	964	0
196	20240319	152000	136918310	964	964	964	964	0
197	20240319	151900	136918310	964	964	964	964	19
198	20240319	151800	136899994	964	965	965	964	52
199	20240319	151700	136849864	965	964	965	964	51
200	20240319	151600	136800650	965	964	965	964	201
201	20240319	151500	136606885	965	965	965	965	5
202	20240319	151400	136602060	964	964	964	964	0
203	20240319	151300	136602060	964	964	964	964	21
204	20240319	151200	136581816	965	965	965	965	0
205	20240319	151100	136581816	965	965	965	965	1
206	20240319	151000	136580851	964	964	964	964	110
207	20240319	150900	136474811	964	964	964	964	0
208	20240319	150800	136474811	964	964	964	964	0
209	20240319	150700	136474811	964	964	964	964	50
210	20240319	150600	136426611	964	964	964	964	100
211	20240319	150500	136330211	964	964	964	964	10
212	20240319	150400	136320571	964	964	964	964	1
213	20240319	150300	136319607	964	964	964	964	20
214	20240319	150200	136300327	964	964	964	964	5
215	20240319	150100	136295507	964	964	964	964	0
216	20240319	150000	136295507	964	964	964	964	352
217	20240319	145900	135956179	965	965	965	965	0
218	20240319	145800	135956179	965	965	965	965	0
219	20240319	145700	135956179	965	965	965	965	0
220	20240319	145600	135956179	965	965	965	965	0
221	20240319	145500	135956179	965	965	965	965	0
222	20240319	145400	135956179	965	965	965	965	0
223	20240319	145300	135956179	965	966	967	965	437
224	20240319	145200	135534462	971	971	971	971	0
225	20240319	145100	135534462	971	971	971	971	0
226	20240319	145000	135534462	971	971	971	971	1
227	20240319	144900	135533491	967	965	967	965	2495
228	20240319	144800	133121974	964	964	964	964	0
229	20240319	144700	133121974	964	964	964	964	0
230	20240319	144600	133121974	964	964	964	964	0
231	20240319	144500	133121974	964	964	964	964	0
232	20240319	144400	133121974	964	964	964	964	19
233	20240319	144300	133103658	963	965	965	963	3102
234	20240319	144200	130116402	965	965	965	965	0
235	20240319	144100	130116402	965	965	965	965	0
236	20240319	144000	130116402	965	964	965	964	21
237	20240319	143900	130096147	965	964	965	964	302
238	20240319	143800	129804719	965	965	965	965	0
239	20240319	143700	129804719	965	965	965	965	0
240	20240319	143600	129804719	965	964	965	964	52
241	20240319	143500	129754540	966	966	966	966	0
242	20240319	143400	129754540	966	966	966	966	0
243	20240319	143300	129754540	966	965	966	964	3
244	20240319	143200	129751645	964	965	966	964	1372
245	20240319	143100	128428665	965	965	965	965	0
246	20240319	143000	128428665	965	965	965	965	0
247	20240319	142900	128428665	965	965	965	965	0
248	20240319	142800	128428665	965	965	965	965	0
249	20240319	142700	128428665	965	965	965	965	0
250	20240319	142600	128428665	965	965	965	965	0
251	20240319	142500	128428665	965	965	965	965	0
252	20240319	142400	128428665	965	965	965	965	0
253	20240319	142300	128428665	965	965	965	965	0
254	20240319	142200	128428665	965	965	965	965	1105
255	20240319	142100	127362340	965	965	965	965	34
256	20240319	142000	127329530	966	966	966	966	0
257	20240319	141900	127329530	966	966	966	966	1
258	20240319	141800	127328564	964	965	965	964	1500
259	20240319	141700	125881623	966	965	966	965	3
260	20240319	141600	125878727	965	965	965	965	0
261	20240319	141500	125878727	965	965	965	965	0
262	20240319	141400	125878727	965	965	965	965	0
263	20240319	141300	125878727	965	965	965	965	0
264	20240319	141200	125878727	965	965	965	965	77
265	20240319	141100	125804422	965	965	965	965	0
266	20240319	141000	125804422	965	965	965	965	0
267	20240319	140900	125804422	965	965	965	965	0
268	20240319	140800	125804422	965	965	965	965	0
269	20240319	140700	125804422	965	965	965	965	68
270	20240319	140600	125738802	966	966	966	966	274
271	20240319	140500	125474118	966	966	966	966	0
272	20240319	140400	125474118	966	966	966	966	0
273	20240319	140300	125474118	966	966	966	966	0
274	20240319	140200	125474118	966	966	966	966	0
275	20240319	140100	125474118	966	966	966	966	0
276	20240319	140000	125474118	966	966	966	966	2
277	20240319	135900	125472186	970	970	970	970	0
278	20240319	135800	125472186	970	970	970	970	0
279	20240319	135700	125472186	970	970	970	970	0
280	20240319	135600	125472186	970	970	970	970	0
281	20240319	135500	125472186	970	970	970	970	0
282	20240319	135400	125472186	970	970	970	970	0
283	20240319	135300	125472186	970	970	970	970	0
284	20240319	135200	125472186	970	966	971	966	316
285	20240319	135100	125165356	971	971	971	971	0
286	20240319	135000	125165356	971	971	971	971	0
287	20240319	134900	125165356	971	966	971	966	1001
288	20240319	134800	124193822	970	966	971	966	1003
289	20240319	134700	123220353	969	969	969	969	0
290	20240319	134600	123220353	969	969	969	969	0
291	20240319	134500	123220353	969	969	969	969	0
292	20240319	134400	123220353	969	969	969	969	0
293	20240319	134300	123220353	969	966	969	966	505
294	20240319	134200	122732520	966	966	966	966	138
295	20240319	134100	122599212	965	965	965	965	0
296	20240319	134000	122599212	965	965	965	965	20
297	20240319	133900	122579912	964	964	964	964	0
298	20240319	133800	122579912	964	964	964	964	30
299	20240319	133700	122550992	964	964	964	964	0
300	20240319	133600	122550992	964	964	964	964	0
301	20240319	133500	122550992	964	964	964	964	0
302	20240319	133400	122550992	964	964	964	964	0
303	20240319	133300	122550992	964	965	966	964	104
304	20240319	133200	122450731	965	965	965	965	1
305	20240319	133100	122449766	966	966	966	966	0
306	20240319	133000	122449766	966	965	966	965	101
307	20240319	132900	122352300	965	965	965	965	0
308	20240319	132800	122352300	965	965	965	965	197
309	20240319	132700	122162195	965	965	965	965	9
310	20240319	132600	122153510	969	969	969	969	0
311	20240319	132500	122153510	969	965	969	965	2050
312	20240319	132400	120174844	964	964	964	964	141
313	20240319	132300	120038920	964	964	964	964	11
314	20240319	132200	120028316	964	964	964	964	0
315	20240319	132100	120028316	964	965	965	964	2891
316	20240319	132000	117240607	965	965	965	965	14
317	20240319	131900	117227097	966	966	966	966	0
318	20240319	131800	117227097	966	966	966	966	10
319	20240319	131700	117217437	966	966	966	966	19
320	20240319	131600	117199083	967	967	967	967	0
321	20240319	131500	117199083	967	967	967	967	0
322	20240319	131400	117199083	967	967	967	967	20
323	20240319	131300	117179743	967	967	967	967	0
324	20240319	131200	117179743	967	967	967	967	0
325	20240319	131100	117179743	967	967	967	967	0
326	20240319	131000	117179743	967	967	967	967	0
327	20240319	130900	117179743	967	967	967	967	0
328	20240319	130800	117179743	967	967	967	967	0
329	20240319	130700	117179743	967	967	967	967	2
330	20240319	130600	117177809	967	966	971	966	3672
331	20240319	130500	113627013	966	966	966	966	0
332	20240319	130400	113627013	966	965	966	965	5
333	20240319	130300	113622184	966	966	966	966	0
334	20240319	130200	113622184	966	966	966	966	0
335	20240319	130100	113622184	966	966	966	966	0
336	20240319	130000	113622184	966	966	966	966	0
337	20240319	125900	113622184	966	966	966	966	0
338	20240319	125800	113622184	966	966	966	966	1040
339	20240319	125700	112617544	965	965	965	965	0
340	20240319	125600	112617544	965	965	965	965	0
341	20240319	125500	112617544	965	965	965	965	5
342	20240319	125400	112612719	965	965	965	965	0
343	20240319	125300	112612719	965	965	965	965	1
344	20240319	125200	112611754	965	965	965	965	0
345	20240319	125100	112611754	965	965	965	965	0
346	20240319	125000	112611754	965	966	966	965	2
347	20240319	124900	112609823	965	965	966	965	1512
348	20240319	124800	111150741	966	966	966	966	0
349	20240319	124700	111150741	966	965	966	965	501
350	20240319	124600	110667275	966	966	966	966	11
351	20240319	124500	110656649	965	969	969	965	6604
352	20240319	124400	104280600	969	969	969	969	0
353	20240319	124300	104280600	969	969	969	969	0
354	20240319	124200	104280600	969	969	969	969	0
355	20240319	124100	104280600	969	969	969	969	0
356	20240319	124000	104280600	969	969	969	969	0
357	20240319	123900	104280600	969	969	969	969	0
358	20240319	123800	104280600	969	969	969	969	1
359	20240319	123700	104279631	969	969	969	969	0
360	20240319	123600	104279631	969	969	969	969	1
361	20240319	123500	104278662	971	971	971	971	0
362	20240319	123400	104278662	971	971	971	971	0
363	20240319	123300	104278662	971	971	971	971	0
364	20240319	123200	104278662	971	969	971	969	2
365	20240319	123100	104276722	971	969	971	969	101
366	20240319	123000	104178653	971	971	971	971	0
367	20240319	122900	104178653	971	971	971	971	0
368	20240319	122800	104178653	971	971	971	971	0
369	20240319	122700	104178653	971	971	971	971	0
370	20240319	122600	104178653	971	971	971	971	0
371	20240319	122500	104178653	971	971	971	971	1
372	20240319	122400	104177682	970	969	970	968	440
373	20240319	122300	103750887	970	970	970	969	3
374	20240319	122200	103747978	969	969	969	969	2
375	20240319	122100	103746040	969	969	969	969	3
376	20240319	122000	103743133	970	970	970	970	0
377	20240319	121900	103743133	970	970	970	970	0
378	20240319	121800	103743133	970	970	970	970	0
379	20240319	121700	103743133	970	970	970	970	5
380	20240319	121600	103738283	969	969	969	969	0
381	20240319	121500	103738283	969	969	969	969	0
382	20240319	121400	103738283	969	969	969	969	0
383	20240319	121300	103738283	969	969	969	969	0
384	20240319	121200	103738283	969	969	969	969	0
385	20240319	121100	103738283	969	969	969	969	1
386	20240319	121000	103737314	969	969	969	969	1
387	20240319	120900	103736345	969	969	969	969	2
388	20240319	120800	103734407	969	969	969	969	0
389	20240319	120700	103734407	969	969	969	969	500
390	20240319	120600	103249907	968	968	968	968	0
391	20240319	120500	103249907	968	967	970	967	5
392	20240319	120400	103245068	967	967	967	967	1
393	20240319	120300	103244101	966	966	966	966	1
394	20240319	120200	103243135	967	967	967	967	0
395	20240319	120100	103243135	967	967	967	967	0
396	20240319	120000	103243135	967	967	967	967	0
397	20240319	115900	103243135	967	966	970	966	1662
398	20240319	115800	101637445	966	966	966	966	0
399	20240319	115700	101637445	966	966	966	966	0
400	20240319	115600	101637445	966	966	966	966	0
401	20240319	115500	101637445	966	966	966	966	0
402	20240319	115400	101637445	966	966	966	966	0
403	20240319	115300	101637445	966	966	966	966	0
404	20240319	115200	101637445	966	966	966	966	1
405	20240319	115100	101636479	966	966	966	966	0
406	20240319	115000	101636479	966	966	966	966	200
407	20240319	114900	101443279	966	966	966	966	0
408	20240319	114800	101443279	966	966	966	966	0
409	20240319	114700	101443279	966	966	966	966	0
410	20240319	114600	101443279	966	966	966	966	2
411	20240319	114500	101441347	965	965	965	965	37
412	20240319	114400	101405642	965	965	965	965	1
413	20240319	114300	101404677	965	965	965	965	21
414	20240319	114200	101384412	965	965	965	965	1
415	20240319	114100	101383447	965	965	965	965	350
416	20240319	114000	101045697	965	965	965	965	105
417	20240319	113900	100944372	965	965	965	965	2087
418	20240319	113800	98930417	966	966	966	966	0
419	20240319	113700	98930417	966	965	966	965	1325
420	20240319	113600	97650469	965	965	965	964	128
421	20240319	113500	97526955	966	964	966	964	306
422	20240319	113400	97231872	965	964	965	964	141
423	20240319	113300	97095809	964	964	964	964	21
424	20240319	113200	97075565	964	964	964	964	2200
425	20240319	113100	94954765	964	964	964	964	175
426	20240319	113000	94786065	964	964	964	964	2127
427	20240319	112900	92735637	964	964	964	964	501
428	20240319	112800	92252673	964	964	964	964	110
429	20240319	112700	92146633	964	964	964	964	300
430	20240319	112600	91857433	963	965	965	963	41
431	20240319	112500	91817882	965	965	965	965	454
432	20240319	112400	91379772	965	965	965	965	1
433	20240319	112300	91378807	965	965	965	965	21
434	20240319	112200	91358542	965	970	970	965	6822
435	20240319	112100	84767872	970	967	970	967	505
436	20240319	112000	84278037	967	967	967	967	2
437	20240319	111900	84276103	969	969	969	969	0
438	20240319	111800	84276103	969	969	969	969	0
439	20240319	111700	84276103	969	969	969	969	0
440	20240319	111600	84276103	969	969	969	969	0
441	20240319	111500	84276103	969	969	969	969	51
442	20240319	111400	84226684	970	970	970	970	1
443	20240319	111300	84225714	964	971	971	964	2
444	20240319	111200	84223779	964	964	964	964	2
445	20240319	111100	84221851	971	971	971	971	0
446	20240319	111000	84221851	971	965	971	965	1664
447	20240319	110900	82616085	961	961	961	961	0
448	20240319	110800	82616085	961	962	962	961	1000
449	20240319	110700	81655070	965	965	965	965	0
450	20240319	110600	81655070	965	964	965	964	1860
451	20240319	110500	79861586	962	962	962	962	437
452	20240319	110400	79441192	962	970	970	960	27554
453	20240319	110300	52942222	962	971	971	962	28225
454	20240319	110200	25676774	971	971	971	971	0
455	20240319	110100	25676774	971	971	971	971	0
456	20240319	110000	25676774	971	972	972	971	11
457	20240319	105900	25666092	972	972	972	972	0
458	20240319	105800	25666092	972	972	972	972	0
459	20240319	105700	25666092	972	972	972	972	0
460	20240319	105600	25666092	972	972	972	972	0
461	20240319	105500	25666092	972	972	972	972	0
462	20240319	105400	25666092	972	972	972	972	0
463	20240319	105300	25666092	972	972	972	972	0
464	20240319	105200	25666092	972	972	972	972	1
465	20240319	105100	25665120	972	972	972	972	0
466	20240319	105000	25665120	972	972	972	972	49
467	20240319	104900	25617492	972	972	972	972	2
468	20240319	104800	25615548	971	971	971	971	0
469	20240319	104700	25615548	971	971	971	971	0
470	20240319	104600	25615548	971	971	971	971	0
471	20240319	104500	25615548	971	971	971	971	0
472	20240319	104400	25615548	971	971	971	971	0
473	20240319	104300	25615548	971	971	971	971	0
474	20240319	104200	25615548	971	971	971	971	0
475	20240319	104100	25615548	971	971	971	971	1
476	20240319	104000	25614577	971	971	971	971	0
477	20240319	103900	25614577	971	972	975	971	1030
478	20240319	103800	24610450	975	971	975	971	1000
479	20240319	103700	23637306	971	971	971	971	0
480	20240319	103600	23637306	971	971	971	971	500
481	20240319	103500	23151806	971	971	971	971	0
482	20240319	103400	23151806	971	971	971	971	100
483	20240319	103300	23054706	971	971	971	971	0
484	20240319	103200	23054706	971	971	971	971	0
485	20240319	103100	23054706	971	971	971	971	0
486	20240319	103000	23054706	971	971	971	971	0
487	20240319	102900	23054706	971	971	971	971	0
488	20240319	102800	23054706	971	971	971	971	0
489	20240319	102700	23054706	971	971	971	971	0
490	20240319	102600	23054706	971	971	971	971	0
491	20240319	102500	23054706	971	971	971	971	435
492	20240319	102400	22632321	971	971	971	971	0
493	20240319	102300	22632321	971	971	971	971	0
494	20240319	102200	22632321	971	971	971	971	0
495	20240319	102100	22632321	971	971	971	971	0
496	20240319	102000	22632321	971	971	971	971	2
497	20240319	101900	22630379	971	971	971	971	0
498	20240319	101800	22630379	971	971	971	971	0
499	20240319	101700	22630379	971	971	971	971	0
500	20240319	101600	22630379	971	971	971	971	4
501	20240319	101500	22626495	971	971	971	971	0
502	20240319	101400	22626495	971	971	971	971	100
503	20240319	101300	22529395	971	971	971	971	0
504	20240319	101200	22529395	971	971	971	971	0
505	20240319	101100	22529395	971	971	971	971	3
506	20240319	101000	22526482	970	970	970	970	0
507	20240319	100900	22526482	970	970	970	970	1
508	20240319	100800	22525512	970	970	970	970	0
509	20240319	100700	22525512	970	970	970	970	2
510	20240319	100600	22523572	970	970	970	970	2
511	20240319	100500	22521632	970	969	971	969	7
512	20240319	100400	22514840	968	968	968	968	0
513	20240319	100300	22514840	968	968	968	968	0
514	20240319	100200	22514840	968	968	968	968	0
515	20240319	100100	22514840	968	970	970	968	2213
516	20240319	100000	20370459	971	971	971	971	0
517	20240319	095900	20370459	971	971	971	970	62
518	20240319	095800	20310264	971	971	971	970	802
519	20240319	095700	19531523	971	971	971	971	1
520	20240319	095600	19530552	971	971	971	971	1
521	20240319	095500	19529581	971	970	971	970	4
522	20240319	095400	19525698	969	969	969	969	49
523	20240319	095300	19478217	969	969	969	969	0
524	20240319	095200	19478217	969	969	969	969	0
525	20240319	095100	19478217	969	969	969	969	203
526	20240319	095000	19281510	969	969	969	969	0
527	20240319	094900	19281510	969	969	969	969	10
528	20240319	094800	19271820	969	969	969	969	0
529	20240319	094700	19271820	969	969	969	969	10
530	20240319	094600	19262130	969	969	969	969	11
531	20240319	094500	19251471	969	969	969	969	1
532	20240319	094400	19250502	969	969	969	968	55
533	20240319	094300	19197208	969	969	969	969	17
534	20240319	094200	19180735	969	969	969	969	516
535	20240319	094100	18680731	969	969	969	969	577
536	20240319	094000	18121618	969	969	969	969	2352
537	20240319	093900	15842530	969	969	969	969	8
538	20240319	093800	15834778	969	969	969	968	106
539	20240319	093700	15732065	969	969	969	969	0
540	20240319	093600	15732065	969	969	969	969	4635
541	20240319	093500	11240750	969	969	969	969	4794
542	20240319	093400	6595364	968	968	968	968	0
543	20240319	093300	6595364	968	968	968	968	0
544	20240319	093200	6595364	968	969	969	968	21
545	20240319	093100	6575016	969	969	969	969	203
546	20240319	093000	6378309	969	970	970	969	1203
547	20240319	092900	5211920	970	970	970	970	0
548	20240319	092800	5211920	970	970	970	970	1060
549	20240319	092700	4183720	970	970	970	970	0
550	20240319	092600	4183720	970	971	971	970	944
551	20240319	092500	3268039	970	971	971	970	437
552	20240319	092400	2843715	971	971	971	971	0
553	20240319	092300	2843715	971	971	971	971	0
554	20240319	092200	2843715	971	971	971	971	10
555	20240319	092100	2834005	971	971	971	971	163
556	20240319	092000	2675732	971	971	971	971	1
557	20240319	091900	2674761	972	972	972	972	0
558	20240319	091800	2674761	972	972	972	972	1
559	20240319	091700	2673789	972	972	972	972	0
560	20240319	091600	2673789	972	972	972	972	14
561	20240319	091500	2660181	971	971	971	971	0
562	20240319	091400	2660181	971	971	971	971	0
563	20240319	091300	2660181	971	971	971	971	1
564	20240319	091200	2659210	971	971	971	971	0
565	20240319	091100	2659210	971	971	971	971	11
566	20240319	091000	2648529	972	972	972	972	81
567	20240319	090900	2569797	972	972	972	972	0
568	20240319	090800	2569797	972	972	972	972	0
569	20240319	090700	2569797	972	972	972	972	0
570	20240319	090600	2569797	972	972	972	972	4
571	20240319	090500	2565909	973	973	973	973	8
572	20240319	090400	2558125	973	973	973	973	0
573	20240319	090300	2558125	973	974	974	973	1619
574	20240319	090200	982816	974	975	975	974	1000
575	20240319	090100	8815	975	975	975	975	1
576	20240319	090000	7840	980	980	980	980	8