KissMeData/001520/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183400	267759681	966	966	966	966	553
3	20240320	183300	267759681	966	966	966	966	0
4	20240320	183200	267759681	966	966	966	966	0
5	20240320	183100	267759681	966	966	966	966	0
6	20240320	183000	267759681	966	966	966	966	0
7	20240320	182900	267759681	966	966	966	966	0
8	20240320	182800	267759681	966	966	966	966	0
9	20240320	182700	267759681	966	966	966	966	0
10	20240320	182600	267759681	966	966	966	966	0
11	20240320	182500	267759681	966	966	966	966	0
12	20240320	182400	267759681	966	966	966	966	0
13	20240320	182300	267759681	966	966	966	966	0
14	20240320	182200	267759681	966	966	966	966	0
15	20240320	182100	267759681	966	966	966	966	0
16	20240320	182000	267759681	966	966	966	966	0
17	20240320	181900	267759681	966	966	966	966	0
18	20240320	181800	267759681	966	966	966	966	0
19	20240320	181700	267759681	966	966	966	966	0
20	20240320	181600	267759681	966	966	966	966	0
21	20240320	181500	267759681	966	966	966	966	0
22	20240320	181400	267759681	966	966	966	966	0
23	20240320	181300	267759681	966	966	966	966	0
24	20240320	181200	267759681	966	966	966	966	0
25	20240320	181100	267759681	966	966	966	966	0
26	20240320	181000	267759681	966	966	966	966	0
27	20240320	180900	267759681	966	966	966	966	0
28	20240320	180800	267759681	966	966	966	966	0
29	20240320	180700	267759681	966	966	966	966	0
30	20240320	180600	267759681	966	966	966	966	0
31	20240320	180500	267759681	966	966	966	966	0
32	20240320	180400	267759681	966	966	966	966	553
33	20240320	180300	267759681	966	966	966	966	0
34	20240320	180200	267759681	966	966	966	966	0
35	20240320	180100	267759681	966	966	966	966	0
36	20240320	180000	267759681	966	966	966	966	0
37	20240320	175900	267759681	966	966	966	966	0
38	20240320	175800	267759681	966	966	966	966	0
39	20240320	175700	267759681	966	966	966	966	0
40	20240320	175600	267759681	966	966	966	966	0
41	20240320	175500	267759681	966	966	966	966	0
42	20240320	175400	267759681	966	966	966	966	0
43	20240320	175300	267759681	966	966	966	966	0
44	20240320	175200	267759681	966	966	966	966	0
45	20240320	175100	267759681	966	966	966	966	0
46	20240320	175000	267759681	966	966	966	966	0
47	20240320	174900	267759681	966	966	966	966	0
48	20240320	174800	267759681	966	966	966	966	0
49	20240320	174700	267759681	966	966	966	966	0
50	20240320	174600	267759681	966	966	966	966	0
51	20240320	174500	267759681	966	966	966	966	0
52	20240320	174400	267759681	966	966	966	966	0
53	20240320	174300	267759681	966	966	966	966	0
54	20240320	174200	267759681	966	966	966	966	0
55	20240320	174100	267759681	966	966	966	966	0
56	20240320	174000	267759681	966	966	966	966	0
57	20240320	173900	267759681	966	966	966	966	0
58	20240320	173800	267759681	966	966	966	966	0
59	20240320	173700	267759681	966	966	966	966	0
60	20240320	173600	267759681	966	966	966	966	0
61	20240320	173500	267759681	966	966	966	966	0
62	20240320	173400	267759681	966	966	966	966	553
63	20240320	173300	267759681	966	966	966	966	0
64	20240320	173200	267759681	966	966	966	966	0
65	20240320	173100	267759681	966	966	966	966	0
66	20240320	173000	267759681	966	966	966	966	0
67	20240320	172900	267759681	966	966	966	966	0
68	20240320	172800	267759681	966	966	966	966	0
69	20240320	172700	267759681	966	966	966	966	0
70	20240320	172600	267759681	966	966	966	966	0
71	20240320	172500	267759681	966	966	966	966	0
72	20240320	172400	267759681	966	966	966	966	0
73	20240320	172300	267759681	966	966	966	966	0
74	20240320	172200	267759681	966	966	966	966	0
75	20240320	172100	267759681	966	966	966	966	0
76	20240320	172000	267759681	966	966	966	966	0
77	20240320	171900	267759681	966	966	966	966	0
78	20240320	171800	267759681	966	966	966	966	0
79	20240320	171700	267759681	966	966	966	966	0
80	20240320	171600	267759681	966	966	966	966	0
81	20240320	171500	267759681	966	966	966	966	0
82	20240320	171400	267759681	966	966	966	966	0
83	20240320	171300	267759681	966	966	966	966	0
84	20240320	171200	267759681	966	966	966	966	0
85	20240320	171100	267759681	966	966	966	966	0
86	20240320	171000	267759681	966	966	966	966	0
87	20240320	170900	267759681	966	966	966	966	0
88	20240320	170800	267759681	966	966	966	966	0
89	20240320	170700	267759681	966	966	966	966	0
90	20240320	170600	267759681	966	966	966	966	0
91	20240320	170500	267759681	966	966	966	966	0
92	20240320	170400	267759681	966	966	966	966	553
93	20240320	170300	267759681	966	966	966	966	0
94	20240320	170200	267759681	966	966	966	966	0
95	20240320	170100	267759681	966	966	966	966	0
96	20240320	170000	267759681	966	966	966	966	0
97	20240320	165900	267759681	966	966	966	966	0
98	20240320	165800	267759681	966	966	966	966	0
99	20240320	165700	267759681	966	966	966	966	0
100	20240320	165600	267759681	966	966	966	966	0
101	20240320	165500	267759681	966	966	966	966	0
102	20240320	165400	267759681	966	966	966	966	0
103	20240320	165300	267759681	966	966	966	966	0
104	20240320	165200	267759681	966	966	966	966	0
105	20240320	165100	267759681	966	966	966	966	0
106	20240320	165000	267759681	966	966	966	966	0
107	20240320	164900	267759681	966	966	966	966	0
108	20240320	164800	267759681	966	966	966	966	0
109	20240320	164700	267759681	966	966	966	966	0
110	20240320	164600	267759681	966	966	966	966	0
111	20240320	164500	267759681	966	966	966	966	0
112	20240320	164400	267759681	966	966	966	966	0
113	20240320	164300	267759681	966	966	966	966	0
114	20240320	164200	267759681	966	966	966	966	0
115	20240320	164100	267759681	966	966	966	966	0
116	20240320	164000	267759681	966	966	966	966	0
117	20240320	163900	267759681	966	966	966	966	0
118	20240320	163800	267759681	966	966	966	966	0
119	20240320	163700	267759681	966	966	966	966	0
120	20240320	163600	267759681	966	966	966	966	0
121	20240320	163500	267759681	966	966	966	966	0
122	20240320	163400	267759681	966	966	966	966	553
123	20240320	163300	267759681	966	966	966	966	0
124	20240320	163200	267759681	966	966	966	966	0
125	20240320	163100	267759681	966	966	966	966	0
126	20240320	163000	267759681	966	966	966	966	0
127	20240320	162900	267759681	966	966	966	966	0
128	20240320	162800	267759681	966	966	966	966	0
129	20240320	162700	267759681	966	966	966	966	0
130	20240320	162600	267759681	966	966	966	966	0
131	20240320	162500	267759681	966	966	966	966	0
132	20240320	162400	267759681	966	966	966	966	0
133	20240320	162300	267759681	966	966	966	966	0
134	20240320	162200	267759681	966	966	966	966	0
135	20240320	162100	267759681	966	966	966	966	0
136	20240320	162000	267759681	966	966	966	966	0
137	20240320	161900	267759681	966	966	966	966	0
138	20240320	161800	267759681	966	966	966	966	0
139	20240320	161700	267759681	966	966	966	966	0
140	20240320	161600	267759681	966	966	966	966	0
141	20240320	161500	267759681	966	966	966	966	0
142	20240320	161400	267759681	966	966	966	966	0
143	20240320	161300	267759681	966	966	966	966	0
144	20240320	161200	267759681	966	966	966	966	0
145	20240320	161100	267759681	966	966	966	966	0
146	20240320	161000	267759681	966	966	966	966	0
147	20240320	160900	267759681	966	966	966	966	0
148	20240320	160800	267759681	966	966	966	966	0
149	20240320	160700	267759681	966	966	966	966	0
150	20240320	160600	267759681	966	966	966	966	0
151	20240320	160500	267759681	966	966	966	966	0
152	20240320	160400	267759681	966	966	966	966	553
153	20240320	160300	267759681	966	966	966	966	0
154	20240320	160200	267759681	966	966	966	966	0
155	20240320	160100	267759681	966	966	966	966	0
156	20240320	160000	267759681	966	966	966	966	0
157	20240320	155900	267759681	966	966	966	966	0
158	20240320	155800	267759681	966	966	966	966	0
159	20240320	155700	267759681	966	966	966	966	0
160	20240320	155600	267759681	966	966	966	966	0
161	20240320	155500	267759681	966	966	966	966	0
162	20240320	155400	267759681	966	966	966	966	0
163	20240320	155300	267759681	966	966	966	966	0
164	20240320	155200	267759681	966	966	966	966	0
165	20240320	155100	267759681	966	966	966	966	0
166	20240320	155000	267759681	966	966	966	966	0
167	20240320	154900	267759681	966	966	966	966	0
168	20240320	154800	267759681	966	966	966	966	0
169	20240320	154700	267759681	966	966	966	966	0
170	20240320	154600	267759681	966	966	966	966	0
171	20240320	154500	267759681	966	966	966	966	0
172	20240320	154400	267759681	966	966	966	966	0
173	20240320	154300	267759681	966	966	966	966	0
174	20240320	154200	267759681	966	966	966	966	0
175	20240320	154100	267759681	966	966	966	966	0
176	20240320	154000	267759681	966	966	966	966	0
177	20240320	153900	267759681	966	966	966	966	0
178	20240320	153800	267759681	966	966	966	966	0
179	20240320	153700	267759681	966	966	966	966	0
180	20240320	153600	267759681	966	966	966	966	0
181	20240320	153500	267759681	966	966	966	966	0
182	20240320	153400	267759681	966	966	966	966	553
183	20240320	153300	267759681	966	966	966	966	0
184	20240320	153200	267759681	966	966	966	966	0
185	20240320	153100	267759681	966	966	966	966	0
186	20240320	153000	267759681	966	966	966	966	553
187	20240320	152900	267225483	963	963	963	963	0
188	20240320	152800	267225483	963	963	963	963	0
189	20240320	152700	267225483	963	963	963	963	0
190	20240320	152600	267225483	963	963	963	963	0
191	20240320	152500	267225483	963	963	963	963	0
192	20240320	152400	267225483	963	963	963	963	0
193	20240320	152300	267225483	963	963	963	963	0
194	20240320	152200	267225483	963	963	963	963	0
195	20240320	152100	267225483	963	963	963	963	0
196	20240320	152000	267225483	963	963	963	963	0
197	20240320	151900	267225483	963	967	967	963	848
198	20240320	151800	266408015	966	966	966	966	11
199	20240320	151700	266397389	967	967	967	967	47
200	20240320	151600	266351940	967	967	967	964	88
201	20240320	151500	266266859	967	966	967	966	289
202	20240320	151400	265987649	966	966	966	965	152
203	20240320	151300	265840886	966	966	966	965	150
204	20240320	151200	265696036	966	965	966	965	40
205	20240320	151100	265657398	966	965	966	965	120
206	20240320	151000	265541496	966	965	966	965	108
207	20240320	150900	265437190	966	965	966	965	88
208	20240320	150800	265352204	966	965	966	965	105
209	20240320	150700	265250840	966	966	966	965	86
210	20240320	150600	265167783	965	966	966	965	102
211	20240320	150500	265069266	966	966	966	965	1684
212	20240320	150400	263442641	965	966	966	965	2090
213	20240320	150300	261423706	965	966	966	965	87
214	20240320	150200	261339712	966	965	966	965	622
215	20240320	150100	260739427	965	965	965	965	83
216	20240320	150000	260659332	965	965	965	965	54
217	20240320	145900	260607222	965	965	965	965	219
218	20240320	145800	260395887	965	965	965	965	119
219	20240320	145700	260281052	965	966	966	965	138
220	20240320	145600	260147781	966	966	966	965	157
221	20240320	145500	259996121	966	966	966	965	134
222	20240320	145400	259866678	965	964	965	964	360
223	20240320	145300	259519280	965	964	965	964	136
224	20240320	145200	259388073	965	965	965	964	179
225	20240320	145100	259215377	964	965	965	964	139
226	20240320	145000	259081277	964	965	965	963	163
227	20240320	144900	258924061	965	965	965	965	137
228	20240320	144800	258791856	965	965	965	965	72
229	20240320	144700	258722376	965	965	965	965	174
230	20240320	144600	258554466	965	965	965	965	167
231	20240320	144500	258393311	965	965	965	965	204
232	20240320	144400	258196451	965	965	965	965	119
233	20240320	144300	258081616	965	965	965	965	174
234	20240320	144200	257913706	965	965	965	965	118
235	20240320	144100	257799836	965	965	965	965	174
236	20240320	144000	257631926	965	965	965	965	119
237	20240320	143900	257517091	964	965	966	964	117
238	20240320	143800	257404229	965	965	965	963	192
239	20240320	143700	257218953	964	962	965	962	89
240	20240320	143600	257133077	965	965	965	961	2577
241	20240320	143500	254656127	962	964	964	962	3222
242	20240320	143400	251556522	964	965	965	962	1840
243	20240320	143300	249786049	963	966	966	963	11123
244	20240320	143200	239074255	966	966	966	965	1872
245	20240320	143100	237267503	966	966	966	966	1119
246	20240320	143000	236186549	966	965	966	965	9303
247	20240320	142900	227208258	965	965	965	965	173
248	20240320	142800	227041313	965	965	965	965	118
249	20240320	142700	226927443	965	965	965	965	205
250	20240320	142600	226729618	965	965	965	965	137
251	20240320	142500	226597413	965	965	965	965	154
252	20240320	142400	226448803	965	965	965	965	121
253	20240320	142300	226332038	965	965	965	965	126
254	20240320	142200	226210448	965	965	965	965	118
255	20240320	142100	226096578	965	965	965	965	183
256	20240320	142000	225919983	966	966	966	966	230
257	20240320	141900	225697803	966	966	966	966	118
258	20240320	141800	225583815	966	966	966	966	155
259	20240320	141700	225434085	966	966	966	966	136
260	20240320	141600	225302709	966	966	966	966	155
261	20240320	141500	225152979	966	966	966	966	118
262	20240320	141400	225038991	966	966	966	966	188
263	20240320	141300	224857383	966	966	966	966	118
264	20240320	141200	224743395	966	966	966	966	120
265	20240320	141100	224627475	966	966	966	966	131
266	20240320	141000	224500929	966	966	966	966	128
267	20240320	140900	224377281	966	966	966	966	154
268	20240320	140800	224228517	966	966	966	966	137
269	20240320	140700	224096175	966	966	966	966	167
270	20240320	140600	223934853	966	966	966	966	119
271	20240320	140500	223819899	966	966	966	966	172
272	20240320	140400	223653747	966	966	966	966	118
273	20240320	140300	223539759	966	966	966	966	119
274	20240320	140200	223424805	966	966	966	966	172
275	20240320	140100	223258653	966	966	966	966	119
276	20240320	140000	223143699	966	966	966	966	108
277	20240320	135900	223039371	966	966	966	965	151491
278	20240320	135800	76849095	966	966	966	966	155
279	20240320	135700	76699365	966	966	966	966	2387
280	20240320	135600	74393523	966	965	966	965	128
281	20240320	135500	74269877	966	965	966	965	119
282	20240320	135400	74154924	966	966	966	965	120
283	20240320	135300	74039005	966	966	966	965	175
284	20240320	135200	73869977	966	966	966	965	136
285	20240320	135100	73738602	966	965	966	965	140
286	20240320	135000	73603376	965	964	965	964	37
287	20240320	134900	73567705	964	964	964	964	0
288	20240320	134800	73567705	964	964	964	964	0
289	20240320	134700	73567705	964	964	964	964	24
290	20240320	134600	73544569	964	964	964	964	300
291	20240320	134500	73255369	964	964	964	964	0
292	20240320	134400	73255369	964	964	964	964	0
293	20240320	134300	73255369	964	964	964	964	0
294	20240320	134200	73255369	964	964	964	964	0
295	20240320	134100	73255369	964	964	964	964	0
296	20240320	134000	73255369	964	964	964	964	0
297	20240320	133900	73255369	964	964	964	964	0
298	20240320	133800	73255369	964	964	964	964	0
299	20240320	133700	73255369	964	964	964	964	0
300	20240320	133600	73255369	964	964	964	964	0
301	20240320	133500	73255369	964	964	964	964	0
302	20240320	133400	73255369	964	964	964	964	0
303	20240320	133300	73255369	964	964	964	964	0
304	20240320	133200	73255369	964	964	964	964	0
305	20240320	133100	73255369	964	964	964	963	153
306	20240320	133000	73107951	964	965	965	964	11
307	20240320	132900	73097346	966	966	966	966	100
308	20240320	132800	73000746	966	966	966	966	0
309	20240320	132700	73000746	966	966	966	965	143
310	20240320	132600	72862618	966	966	966	966	2000
311	20240320	132500	70930618	967	967	967	967	2
312	20240320	132400	70928684	967	967	967	967	0
313	20240320	132300	70928684	967	967	967	967	0
314	20240320	132200	70928684	967	967	967	967	0
315	20240320	132100	70928684	967	967	967	967	4
316	20240320	132000	70924816	966	966	966	966	405
317	20240320	131900	70533586	966	966	966	966	0
318	20240320	131800	70533586	966	966	966	966	0
319	20240320	131700	70533586	966	966	966	966	0
320	20240320	131600	70533586	966	966	966	966	0
321	20240320	131500	70533586	966	966	966	966	0
322	20240320	131400	70533586	966	966	966	966	0
323	20240320	131300	70533586	966	966	966	966	0
324	20240320	131200	70533586	966	966	966	966	0
325	20240320	131100	70533586	966	966	966	966	100
326	20240320	131000	70436986	966	966	966	966	523
327	20240320	130900	69931768	966	966	966	966	0
328	20240320	130800	69931768	966	966	966	966	0
329	20240320	130700	69931768	966	967	967	965	3879
330	20240320	130600	66184819	967	967	967	967	3
331	20240320	130500	66181918	967	967	967	967	0
332	20240320	130400	66181918	967	967	967	967	3
333	20240320	130300	66179017	967	967	967	967	5
334	20240320	130200	66174182	966	966	966	966	0
335	20240320	130100	66174182	966	966	966	966	1123
336	20240320	130000	65089364	966	966	966	966	2
337	20240320	125900	65087432	966	966	966	966	1
338	20240320	125800	65086466	966	966	966	966	0
339	20240320	125700	65086466	966	966	966	966	0
340	20240320	125600	65086466	966	966	966	966	0
341	20240320	125500	65086466	966	966	966	966	0
342	20240320	125400	65086466	966	966	966	966	0
343	20240320	125300	65086466	966	966	966	966	1
344	20240320	125200	65085500	966	966	966	966	0
345	20240320	125100	65085500	966	965	966	965	21
346	20240320	125000	65065234	964	964	964	964	0
347	20240320	124900	65065234	964	964	964	964	0
348	20240320	124800	65065234	964	964	964	964	0
349	20240320	124700	65065234	964	964	964	964	0
350	20240320	124600	65065234	964	964	964	964	0
351	20240320	124500	65065234	964	964	964	964	0
352	20240320	124400	65065234	964	963	964	963	344
353	20240320	124300	64733619	964	964	964	964	0
354	20240320	124200	64733619	964	963	964	963	3
355	20240320	124100	64730728	964	964	964	963	73
356	20240320	124000	64660373	963	962	963	962	315
357	20240320	123900	64357341	962	962	962	962	186
358	20240320	123800	64178409	962	962	962	962	20
359	20240320	123700	64159169	961	961	961	961	0
360	20240320	123600	64159169	961	961	961	961	0
361	20240320	123500	64159169	961	963	963	961	2500
362	20240320	123400	61756667	961	962	962	961	1000
363	20240320	123300	60795593	963	963	963	963	0
364	20240320	123200	60795593	963	963	963	963	0
365	20240320	123100	60795593	963	963	963	963	0
366	20240320	123000	60795593	963	963	963	963	0
367	20240320	122900	60795593	963	963	963	963	0
368	20240320	122800	60795593	963	963	963	963	0
369	20240320	122700	60795593	963	963	963	963	0
370	20240320	122600	60795593	963	962	963	962	979
371	20240320	122500	59853794	962	962	963	962	12
372	20240320	122400	59842249	963	962	963	962	236
373	20240320	122300	59615202	962	962	962	962	0
374	20240320	122200	59615202	962	962	962	962	4
375	20240320	122100	59611354	962	962	962	962	311
376	20240320	122000	59312172	962	962	962	962	47
377	20240320	121900	59266958	963	964	964	961	4183
378	20240320	121800	55241247	965	965	965	965	0
379	20240320	121700	55241247	965	965	965	965	0
380	20240320	121600	55241247	965	965	965	965	0
381	20240320	121500	55241247	965	965	965	965	0
382	20240320	121400	55241247	965	965	965	965	0
383	20240320	121300	55241247	965	965	965	965	10
384	20240320	121200	55231597	965	965	965	965	12
385	20240320	121100	55220017	966	966	966	966	0
386	20240320	121000	55220017	966	967	967	966	683
387	20240320	120900	54559596	966	966	966	966	0
388	20240320	120800	54559596	966	966	966	966	0
389	20240320	120700	54559596	966	966	966	966	1
390	20240320	120600	54558630	968	968	968	968	0
391	20240320	120500	54558630	968	968	968	968	0
392	20240320	120400	54558630	968	968	968	968	0
393	20240320	120300	54558630	968	968	968	968	0
394	20240320	120200	54558630	968	968	968	968	0
395	20240320	120100	54558630	968	968	968	968	0
396	20240320	120000	54558630	968	968	968	968	0
397	20240320	115900	54558630	968	968	968	968	0
398	20240320	115800	54558630	968	968	968	968	0
399	20240320	115700	54558630	968	968	968	968	0
400	20240320	115600	54558630	968	965	968	965	4
401	20240320	115500	54554764	967	968	970	967	3928
402	20240320	115400	50754265	968	965	968	965	279
403	20240320	115300	50484196	968	968	968	968	0
404	20240320	115200	50484196	968	965	974	965	5681
405	20240320	115100	44968555	967	967	967	967	0
406	20240320	115000	44968555	967	965	967	965	255
407	20240320	114900	44722478	964	964	964	964	0
408	20240320	114800	44722478	964	964	964	964	0
409	20240320	114700	44722478	964	964	964	964	1
410	20240320	114600	44721514	965	964	965	964	1013
411	20240320	114500	43744981	963	963	963	963	12
412	20240320	114400	43733425	964	964	964	964	0
413	20240320	114300	43733425	964	964	964	964	0
414	20240320	114200	43733425	964	964	964	964	0
415	20240320	114100	43733425	964	964	964	964	0
416	20240320	114000	43733425	964	964	964	964	0
417	20240320	113900	43733425	964	964	964	964	0
418	20240320	113800	43733425	964	964	964	964	10
419	20240320	113700	43723785	964	964	964	964	10
420	20240320	113600	43714145	964	964	964	964	23
421	20240320	113500	43691973	964	964	964	964	0
422	20240320	113400	43691973	964	964	964	964	0
423	20240320	113300	43691973	964	964	964	964	0
424	20240320	113200	43691973	964	964	964	964	0
425	20240320	113100	43691973	964	964	964	964	0
426	20240320	113000	43691973	964	964	964	964	18
427	20240320	112900	43674621	963	963	963	963	0
428	20240320	112800	43674621	963	963	963	963	4
429	20240320	112700	43670769	963	963	963	963	0
430	20240320	112600	43670769	963	963	963	963	0
431	20240320	112500	43670769	963	963	963	963	0
432	20240320	112400	43670769	963	963	963	963	0
433	20240320	112300	43670769	963	963	963	963	0
434	20240320	112200	43670769	963	963	963	963	50
435	20240320	112100	43622619	965	965	965	965	0
436	20240320	112000	43622619	965	965	965	965	0
437	20240320	111900	43622619	965	965	965	965	0
438	20240320	111800	43622619	965	965	965	965	0
439	20240320	111700	43622619	965	965	965	965	0
440	20240320	111600	43622619	965	965	965	965	0
441	20240320	111500	43622619	965	965	965	965	0
442	20240320	111400	43622619	965	965	965	965	0
443	20240320	111300	43622619	965	965	965	965	0
444	20240320	111200	43622619	965	965	965	965	0
445	20240320	111100	43622619	965	965	965	965	0
446	20240320	111000	43622619	965	963	965	963	36
447	20240320	110900	43587949	962	962	962	962	8
448	20240320	110800	43580253	962	962	962	962	8
449	20240320	110700	43572557	962	962	962	962	8
450	20240320	110600	43564861	962	962	962	962	6
451	20240320	110500	43559089	962	962	962	962	1
452	20240320	110400	43558127	963	963	963	963	0
453	20240320	110300	43558127	963	963	963	963	0
454	20240320	110200	43558127	963	963	963	963	0
455	20240320	110100	43558127	963	963	963	963	0
456	20240320	110000	43558127	963	963	963	963	5
457	20240320	105900	43553312	963	964	965	963	3799
458	20240320	105800	39892007	964	964	964	964	150
459	20240320	105700	39747407	965	965	965	965	0
460	20240320	105600	39747407	965	965	965	965	22
461	20240320	105500	39726177	965	965	965	965	5
462	20240320	105400	39721352	964	964	964	964	3
463	20240320	105300	39718460	964	964	964	964	3
464	20240320	105200	39715568	964	964	964	964	1
465	20240320	105100	39714604	964	964	964	964	0
466	20240320	105000	39714604	964	964	964	964	0
467	20240320	104900	39714604	964	964	964	964	0
468	20240320	104800	39714604	964	964	964	964	0
469	20240320	104700	39714604	964	964	964	964	8
470	20240320	104600	39706892	963	963	963	963	0
471	20240320	104500	39706892	963	963	963	963	61
472	20240320	104400	39648149	965	965	965	965	1
473	20240320	104300	39647184	964	964	964	964	3
474	20240320	104200	39644292	963	963	963	963	18
475	20240320	104100	39626958	967	967	967	967	0
476	20240320	104000	39626958	967	967	967	964	3
477	20240320	103900	39624060	967	964	967	964	105
478	20240320	103800	39522587	963	963	963	963	0
479	20240320	103700	39522587	963	963	963	963	1
480	20240320	103600	39521624	965	965	965	965	0
481	20240320	103500	39521624	965	965	965	965	0
482	20240320	103400	39521624	965	965	965	965	1
483	20240320	103300	39520659	965	963	965	963	1000
484	20240320	103200	38555665	965	963	965	963	101
485	20240320	103100	38458301	965	965	965	965	0
486	20240320	103000	38458301	965	964	965	964	23
487	20240320	102900	38436128	964	963	964	963	101
488	20240320	102800	38338864	962	962	962	962	0
489	20240320	102700	38338864	962	962	962	962	0
490	20240320	102600	38338864	962	962	962	962	0
491	20240320	102500	38338864	962	962	962	962	0
492	20240320	102400	38338864	962	962	962	962	1
493	20240320	102300	38337902	965	964	965	964	11
494	20240320	102200	38327297	970	962	970	962	2298
495	20240320	102100	36104935	961	962	962	961	3
496	20240320	102000	36102051	962	962	962	962	0
497	20240320	101900	36102051	962	962	962	962	2
498	20240320	101800	36100127	963	962	963	962	402
499	20240320	101700	35713401	963	961	963	961	154
500	20240320	101600	35565255	961	961	961	961	3
501	20240320	101500	35562372	963	962	963	962	30
502	20240320	101400	35533511	962	962	962	962	3
503	20240320	101300	35530625	962	962	962	962	3
504	20240320	101200	35527739	962	962	962	962	0
505	20240320	101100	35527739	962	962	962	962	520
506	20240320	101000	35027499	962	962	962	962	122
507	20240320	100900	34910135	963	963	963	963	0
508	20240320	100800	34910135	963	963	963	963	0
509	20240320	100700	34910135	963	963	963	963	0
510	20240320	100600	34910135	963	962	963	962	3
511	20240320	100500	34907247	966	962	966	962	10
512	20240320	100400	34897622	962	962	962	962	3
513	20240320	100300	34894736	962	962	962	962	0
514	20240320	100200	34894736	962	962	962	962	10
515	20240320	100100	34885116	962	962	962	962	0
516	20240320	100000	34885116	962	961	962	961	7
517	20240320	095900	34878387	962	962	962	962	0
518	20240320	095800	34878387	962	962	962	962	0
519	20240320	095700	34878387	962	962	962	962	0
520	20240320	095600	34878387	962	962	962	962	9
521	20240320	095500	34869729	962	962	962	962	6
522	20240320	095400	34863957	965	965	965	965	0
523	20240320	095300	34863957	965	962	966	962	16
524	20240320	095200	34848543	962	962	962	962	6
525	20240320	095100	34842771	966	961	966	961	6
526	20240320	095000	34836986	966	962	966	961	177
527	20240320	094900	34666456	962	961	962	961	11
528	20240320	094800	34655876	961	961	961	961	14
529	20240320	094700	34642422	961	961	961	961	10
530	20240320	094600	34632812	961	961	961	961	106
531	20240320	094500	34530946	961	960	961	958	657
532	20240320	094400	33900885	960	960	960	959	1012
533	20240320	094300	32929366	961	961	961	961	0
534	20240320	094200	32929366	961	960	961	960	8
535	20240320	094100	32921685	960	960	960	960	260
536	20240320	094000	32672085	960	960	960	960	198
537	20240320	093900	32482005	960	960	960	960	0
538	20240320	093800	32482005	960	960	960	960	200
539	20240320	093700	32290005	960	960	960	960	28
540	20240320	093600	32263125	960	960	960	960	339
541	20240320	093500	31937685	960	960	960	960	9
542	20240320	093400	31929045	960	960	960	960	0
543	20240320	093300	31929045	960	960	960	960	0
544	20240320	093200	31929045	960	959	960	959	18
545	20240320	093100	31911780	960	959	960	958	5001
546	20240320	093000	27120459	960	960	960	960	0
547	20240320	092900	27120459	960	960	960	960	31
548	20240320	092800	27090699	960	960	960	960	0
549	20240320	092700	27090699	960	960	960	960	19
550	20240320	092600	27072459	960	960	960	960	0
551	20240320	092500	27072459	960	960	960	960	0
552	20240320	092400	27072459	960	960	960	960	11
553	20240320	092300	27061899	960	960	960	960	1
554	20240320	092200	27060939	960	960	960	960	1
555	20240320	092100	27059979	960	960	962	960	501
556	20240320	092000	26579017	961	960	961	960	51
557	20240320	091900	26530007	961	960	961	960	11
558	20240320	091800	26519437	962	962	962	962	0
559	20240320	091700	26519437	962	962	962	962	0
560	20240320	091600	26519437	962	958	962	958	275
561	20240320	091500	26255982	962	958	962	958	3475
562	20240320	091400	22923456	958	956	958	956	1405
563	20240320	091300	21577471	956	959	962	956	6426
564	20240320	091200	15426413	961	961	961	959	2044
565	20240320	091100	13466140	958	961	961	957	66
566	20240320	091000	13402917	961	957	961	957	66
567	20240320	090900	13339695	957	966	966	953	11137
568	20240320	090800	2651774	966	966	966	966	0
569	20240320	090700	2651774	966	966	966	966	155
570	20240320	090600	2502044	966	966	966	966	1060
571	20240320	090500	1478084	966	966	966	966	510
572	20240320	090400	985424	968	968	968	968	0
573	20240320	090300	985424	968	968	968	968	0
574	20240320	090200	985424	968	968	968	968	1008
575	20240320	090100	9680	968	968	968	968	0
576	20240320	090000	9680	968	968	968	968	10