KissMeData/001520/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	183400	194515687	977	977	977	977	4434
3	20240325	183300	194515687	977	977	977	977	0
4	20240325	183200	194515687	977	977	977	977	0
5	20240325	183100	194515687	977	977	977	977	0
6	20240325	183000	194515687	977	977	977	977	0
7	20240325	182900	194515687	977	977	977	977	0
8	20240325	182800	194515687	977	977	977	977	0
9	20240325	182700	194515687	977	977	977	977	0
10	20240325	182600	194515687	977	977	977	977	0
11	20240325	182500	194515687	977	977	977	977	0
12	20240325	182400	194515687	977	977	977	977	0
13	20240325	182300	194515687	977	977	977	977	0
14	20240325	182200	194515687	977	977	977	977	0
15	20240325	182100	194515687	977	977	977	977	0
16	20240325	182000	194515687	977	977	977	977	0
17	20240325	181900	194515687	977	977	977	977	0
18	20240325	181800	194515687	977	977	977	977	0
19	20240325	181700	194515687	977	977	977	977	0
20	20240325	181600	194515687	977	977	977	977	0
21	20240325	181500	194515687	977	977	977	977	0
22	20240325	181400	194515687	977	977	977	977	0
23	20240325	181300	194515687	977	977	977	977	0
24	20240325	181200	194515687	977	977	977	977	0
25	20240325	181100	194515687	977	977	977	977	0
26	20240325	181000	194515687	977	977	977	977	0
27	20240325	180900	194515687	977	977	977	977	0
28	20240325	180800	194515687	977	977	977	977	0
29	20240325	180700	194515687	977	977	977	977	0
30	20240325	180600	194515687	977	977	977	977	0
31	20240325	180500	194515687	977	977	977	977	0
32	20240325	180400	194515687	977	977	977	977	4434
33	20240325	180300	194515687	977	977	977	977	0
34	20240325	180200	194515687	977	977	977	977	0
35	20240325	180100	194515687	977	977	977	977	0
36	20240325	180000	194515687	977	977	977	977	0
37	20240325	175900	194515687	977	977	977	977	0
38	20240325	175800	194515687	977	977	977	977	0
39	20240325	175700	194515687	977	977	977	977	0
40	20240325	175600	194515687	977	977	977	977	0
41	20240325	175500	194515687	977	977	977	977	0
42	20240325	175400	194515687	977	977	977	977	0
43	20240325	175300	194515687	977	977	977	977	0
44	20240325	175200	194515687	977	977	977	977	0
45	20240325	175100	194515687	977	977	977	977	0
46	20240325	175000	194515687	977	977	977	977	0
47	20240325	174900	194515687	977	977	977	977	0
48	20240325	174800	194515687	977	977	977	977	0
49	20240325	174700	194515687	977	977	977	977	0
50	20240325	174600	194515687	977	977	977	977	0
51	20240325	174500	194515687	977	977	977	977	0
52	20240325	174400	194515687	977	977	977	977	0
53	20240325	174300	194515687	977	977	977	977	0
54	20240325	174200	194515687	977	977	977	977	0
55	20240325	174100	194515687	977	977	977	977	0
56	20240325	174000	194515687	977	977	977	977	0
57	20240325	173900	194515687	977	977	977	977	0
58	20240325	173800	194515687	977	977	977	977	0
59	20240325	173700	194515687	977	977	977	977	0
60	20240325	173600	194515687	977	977	977	977	0
61	20240325	173500	194515687	977	977	977	977	0
62	20240325	173400	194515687	977	977	977	977	4434
63	20240325	173300	194515687	977	977	977	977	0
64	20240325	173200	194515687	977	977	977	977	0
65	20240325	173100	194515687	977	977	977	977	0
66	20240325	173000	194515687	977	977	977	977	0
67	20240325	172900	194515687	977	977	977	977	0
68	20240325	172800	194515687	977	977	977	977	0
69	20240325	172700	194515687	977	977	977	977	0
70	20240325	172600	194515687	977	977	977	977	0
71	20240325	172500	194515687	977	977	977	977	0
72	20240325	172400	194515687	977	977	977	977	0
73	20240325	172300	194515687	977	977	977	977	0
74	20240325	172200	194515687	977	977	977	977	0
75	20240325	172100	194515687	977	977	977	977	0
76	20240325	172000	194515687	977	977	977	977	0
77	20240325	171900	194515687	977	977	977	977	0
78	20240325	171800	194515687	977	977	977	977	0
79	20240325	171700	194515687	977	977	977	977	0
80	20240325	171600	194515687	977	977	977	977	0
81	20240325	171500	194515687	977	977	977	977	0
82	20240325	171400	194515687	977	977	977	977	0
83	20240325	171300	194515687	977	977	977	977	0
84	20240325	171200	194515687	977	977	977	977	0
85	20240325	171100	194515687	977	977	977	977	0
86	20240325	171000	194515687	977	977	977	977	0
87	20240325	170900	194515687	977	977	977	977	0
88	20240325	170800	194515687	977	977	977	977	0
89	20240325	170700	194515687	977	977	977	977	0
90	20240325	170600	194515687	977	977	977	977	0
91	20240325	170500	194515687	977	977	977	977	0
92	20240325	170400	194515687	977	977	977	977	4434
93	20240325	170300	194515687	977	977	977	977	0
94	20240325	170200	194515687	977	977	977	977	0
95	20240325	170100	194515687	977	977	977	977	0
96	20240325	170000	194515687	977	977	977	977	0
97	20240325	165900	194515687	977	977	977	977	0
98	20240325	165800	194515687	977	977	977	977	0
99	20240325	165700	194515687	977	977	977	977	0
100	20240325	165600	194515687	977	977	977	977	0
101	20240325	165500	194515687	977	977	977	977	0
102	20240325	165400	194515687	977	977	977	977	0
103	20240325	165300	194515687	977	977	977	977	0
104	20240325	165200	194515687	977	977	977	977	0
105	20240325	165100	194515687	977	977	977	977	0
106	20240325	165000	194515687	977	977	977	977	0
107	20240325	164900	194515687	977	977	977	977	0
108	20240325	164800	194515687	977	977	977	977	0
109	20240325	164700	194515687	977	977	977	977	0
110	20240325	164600	194515687	977	977	977	977	0
111	20240325	164500	194515687	977	977	977	977	0
112	20240325	164400	194515687	977	977	977	977	0
113	20240325	164300	194515687	977	977	977	977	0
114	20240325	164200	194515687	977	977	977	977	0
115	20240325	164100	194515687	977	977	977	977	0
116	20240325	164000	194515687	977	977	977	977	0
117	20240325	163900	194515687	977	977	977	977	0
118	20240325	163800	194515687	977	977	977	977	0
119	20240325	163700	194515687	977	977	977	977	0
120	20240325	163600	194515687	977	977	977	977	0
121	20240325	163500	194515687	977	977	977	977	0
122	20240325	163400	194515687	977	977	977	977	4434
123	20240325	163300	194515687	977	977	977	977	0
124	20240325	163200	194515687	977	977	977	977	0
125	20240325	163100	194515687	977	977	977	977	0
126	20240325	163000	194515687	977	977	977	977	0
127	20240325	162900	194515687	977	977	977	977	0
128	20240325	162800	194515687	977	977	977	977	0
129	20240325	162700	194515687	977	977	977	977	0
130	20240325	162600	194515687	977	977	977	977	0
131	20240325	162500	194515687	977	977	977	977	0
132	20240325	162400	194515687	977	977	977	977	0
133	20240325	162300	194515687	977	977	977	977	0
134	20240325	162200	194515687	977	977	977	977	0
135	20240325	162100	194515687	977	977	977	977	0
136	20240325	162000	194515687	977	977	977	977	0
137	20240325	161900	194515687	977	977	977	977	0
138	20240325	161800	194515687	977	977	977	977	0
139	20240325	161700	194515687	977	977	977	977	0
140	20240325	161600	194515687	977	977	977	977	0
141	20240325	161500	194515687	977	977	977	977	0
142	20240325	161400	194515687	977	977	977	977	0
143	20240325	161300	194515687	977	977	977	977	0
144	20240325	161200	194515687	977	977	977	977	0
145	20240325	161100	194515687	977	977	977	977	0
146	20240325	161000	194515687	977	977	977	977	0
147	20240325	160900	194515687	977	977	977	977	0
148	20240325	160800	194515687	977	977	977	977	0
149	20240325	160700	194515687	977	977	977	977	0
150	20240325	160600	194515687	977	977	977	977	0
151	20240325	160500	194515687	977	977	977	977	0
152	20240325	160400	194515687	977	977	977	977	4434
153	20240325	160300	194515687	977	977	977	977	0
154	20240325	160200	194515687	977	977	977	977	0
155	20240325	160100	194515687	977	977	977	977	0
156	20240325	160000	194515687	977	977	977	977	0
157	20240325	155900	194515687	977	977	977	977	0
158	20240325	155800	194515687	977	977	977	977	0
159	20240325	155700	194515687	977	977	977	977	0
160	20240325	155600	194515687	977	977	977	977	0
161	20240325	155500	194515687	977	977	977	977	0
162	20240325	155400	194515687	977	977	977	977	0
163	20240325	155300	194515687	977	977	977	977	0
164	20240325	155200	194515687	977	977	977	977	0
165	20240325	155100	194515687	977	977	977	977	0
166	20240325	155000	194515687	977	977	977	977	0
167	20240325	154900	194515687	977	977	977	977	0
168	20240325	154800	194515687	977	977	977	977	0
169	20240325	154700	194515687	977	977	977	977	0
170	20240325	154600	194515687	977	977	977	977	0
171	20240325	154500	194515687	977	977	977	977	0
172	20240325	154400	194515687	977	977	977	977	0
173	20240325	154300	194515687	977	977	977	977	0
174	20240325	154200	194515687	977	977	977	977	0
175	20240325	154100	194515687	977	977	977	977	0
176	20240325	154000	194515687	977	977	977	977	0
177	20240325	153900	194515687	977	977	977	977	0
178	20240325	153800	194515687	977	977	977	977	0
179	20240325	153700	194515687	977	977	977	977	0
180	20240325	153600	194515687	977	977	977	977	0
181	20240325	153500	194515687	977	977	977	977	0
182	20240325	153400	194515687	977	977	977	977	4434
183	20240325	153300	194515687	977	977	977	977	0
184	20240325	153200	194515687	977	977	977	977	0
185	20240325	153100	194515687	977	977	977	977	0
186	20240325	153000	194515687	977	977	977	977	4434
187	20240325	152900	190183669	978	978	978	978	0
188	20240325	152800	190183669	978	978	978	978	0
189	20240325	152700	190183669	978	978	978	978	0
190	20240325	152600	190183669	978	978	978	978	0
191	20240325	152500	190183669	978	978	978	978	0
192	20240325	152400	190183669	978	978	978	978	0
193	20240325	152300	190183669	978	978	978	978	0
194	20240325	152200	190183669	978	978	978	978	0
195	20240325	152100	190183669	978	978	978	978	0
196	20240325	152000	190183669	978	978	978	978	0
197	20240325	151900	190183669	978	978	978	977	6
198	20240325	151800	190177804	977	977	978	976	7
199	20240325	151700	190170964	977	977	978	977	9
200	20240325	151600	190162170	978	977	978	977	15
201	20240325	151500	190147514	977	977	977	977	0
202	20240325	151400	190147514	977	977	977	977	0
203	20240325	151300	190147514	977	977	977	977	1
204	20240325	151200	190146537	978	977	978	977	5
205	20240325	151100	190141648	978	978	978	978	0
206	20240325	151000	190141648	978	977	978	977	2
207	20240325	150900	190139693	977	977	977	977	15
208	20240325	150800	190125038	977	977	977	977	0
209	20240325	150700	190125038	977	977	977	977	1
210	20240325	150600	190124061	978	978	978	978	33
211	20240325	150500	190091787	978	978	978	978	1000
212	20240325	150400	189113787	978	978	978	978	1000
213	20240325	150300	188135787	978	978	978	978	1
214	20240325	150200	188134809	978	978	978	978	0
215	20240325	150100	188134809	978	978	978	978	0
216	20240325	150000	188134809	978	978	978	978	0
217	20240325	145900	188134809	978	978	978	978	4
218	20240325	145800	188130897	978	978	978	978	0
219	20240325	145700	188130897	978	978	978	978	0
220	20240325	145600	188130897	978	978	978	978	1
221	20240325	145500	188129919	978	978	978	978	0
222	20240325	145400	188129919	978	978	978	978	0
223	20240325	145300	188129919	978	978	978	978	3
224	20240325	145200	188126985	978	978	978	978	0
225	20240325	145100	188126985	978	978	978	978	11
226	20240325	145000	188116227	979	979	979	979	0
227	20240325	144900	188116227	979	979	979	979	1
228	20240325	144800	188115248	978	975	978	975	2228
229	20240325	144700	185938049	975	974	975	974	917
230	20240325	144600	185044890	974	974	974	974	1000
231	20240325	144500	184070890	974	974	974	974	1000
232	20240325	144400	183096890	975	975	975	975	0
233	20240325	144300	183096890	975	975	975	975	1
234	20240325	144200	183095915	975	975	975	975	936
235	20240325	144100	182183315	975	975	975	975	500
236	20240325	144000	181695815	976	976	976	976	0
237	20240325	143900	181695815	976	976	976	976	0
238	20240325	143800	181695815	976	976	976	976	0
239	20240325	143700	181695815	976	976	976	976	1000
240	20240325	143600	180719815	976	976	976	976	0
241	20240325	143500	180719815	976	976	976	976	0
242	20240325	143400	180719815	976	976	976	976	0
243	20240325	143300	180719815	976	976	976	976	100
244	20240325	143200	180622215	976	976	976	976	1
245	20240325	143100	180621239	975	975	975	975	0
246	20240325	143000	180621239	975	975	975	975	0
247	20240325	142900	180621239	975	975	975	975	98
248	20240325	142800	180525689	975	975	975	975	0
249	20240325	142700	180525689	975	975	975	975	0
250	20240325	142600	180525689	975	975	975	975	9
251	20240325	142500	180516914	974	974	974	974	0
252	20240325	142400	180516914	974	976	976	974	506
253	20240325	142300	180023858	975	974	975	974	4001
254	20240325	142200	176124935	975	977	977	974	35002
255	20240325	142100	142022029	978	978	978	978	0
256	20240325	142000	142022029	978	978	978	978	0
257	20240325	141900	142022029	978	978	978	978	0
258	20240325	141800	142022029	978	978	978	978	1
259	20240325	141700	142021051	979	979	979	979	0
260	20240325	141600	142021051	979	979	979	979	0
261	20240325	141500	142021051	979	979	979	979	0
262	20240325	141400	142021051	979	979	979	979	0
263	20240325	141300	142021051	979	979	979	979	0
264	20240325	141200	142021051	979	979	979	979	0
265	20240325	141100	142021051	979	979	979	979	0
266	20240325	141000	142021051	979	979	979	979	0
267	20240325	140900	142021051	979	979	979	979	0
268	20240325	140800	142021051	979	979	979	979	0
269	20240325	140700	142021051	979	979	979	979	0
270	20240325	140600	142021051	979	979	979	979	0
271	20240325	140500	142021051	979	979	979	979	0
272	20240325	140400	142021051	979	977	979	977	2
273	20240325	140300	142019095	979	976	979	976	8
274	20240325	140200	142011275	979	979	979	976	7
275	20240325	140100	142004431	979	976	979	975	60
276	20240325	140000	141945835	975	976	976	975	89
277	20240325	135900	141859043	976	976	976	976	0
278	20240325	135800	141859043	976	976	976	976	2000
279	20240325	135700	139907043	977	977	977	977	0
280	20240325	135600	139907043	977	977	977	977	174
281	20240325	135500	139737045	977	977	977	977	0
282	20240325	135400	139737045	977	977	977	977	18
283	20240325	135300	139719459	979	978	979	978	2
284	20240325	135200	139717502	979	979	979	979	0
285	20240325	135100	139717502	979	979	979	979	0
286	20240325	135000	139717502	979	979	979	979	0
287	20240325	134900	139717502	979	978	979	978	2
288	20240325	134800	139715545	979	977	979	977	357
289	20240325	134700	139366754	977	977	977	977	0
290	20240325	134600	139366754	977	977	977	977	0
291	20240325	134500	139366754	977	977	977	977	1
292	20240325	134400	139365777	977	979	979	976	2098
293	20240325	134300	137318026	977	978	979	976	104
294	20240325	134200	137216398	978	978	978	978	1
295	20240325	134100	137215420	979	977	979	977	2
296	20240325	134000	137213464	976	976	976	976	0
297	20240325	133900	137213464	976	978	978	976	3400
298	20240325	133800	133893694	979	979	979	979	0
299	20240325	133700	133893694	979	979	979	979	0
300	20240325	133600	133893694	979	979	979	979	0
301	20240325	133500	133893694	979	979	979	979	0
302	20240325	133400	133893694	979	979	979	979	0
303	20240325	133300	133893694	979	979	979	979	0
304	20240325	133200	133893694	979	979	979	979	0
305	20240325	133100	133893694	979	979	979	979	0
306	20240325	133000	133893694	979	979	979	979	0
307	20240325	132900	133893694	979	979	979	979	0
308	20240325	132800	133893694	979	979	979	979	0
309	20240325	132700	133893694	979	979	979	979	0
310	20240325	132600	133893694	979	979	979	979	0
311	20240325	132500	133893694	979	979	979	979	0
312	20240325	132400	133893694	979	979	979	979	0
313	20240325	132300	133893694	979	979	979	979	0
314	20240325	132200	133893694	979	979	979	979	200
315	20240325	132100	133697894	979	979	979	979	0
316	20240325	132000	133697894	979	978	979	978	3
317	20240325	131900	133694959	977	977	977	977	0
318	20240325	131800	133694959	977	977	977	977	0
319	20240325	131700	133694959	977	977	977	977	0
320	20240325	131600	133694959	977	977	977	977	100
321	20240325	131500	133597259	977	977	977	977	0
322	20240325	131400	133597259	977	977	977	977	1000
323	20240325	131300	132620259	977	978	978	977	2
324	20240325	131200	132618304	977	977	978	977	205
325	20240325	131100	132418017	978	978	978	978	0
326	20240325	131000	132418017	978	980	980	978	1400
327	20240325	130900	131046817	979	979	979	979	0
328	20240325	130800	131046817	979	979	979	979	113
329	20240325	130700	130936190	979	979	979	979	0
330	20240325	130600	130936190	979	979	979	979	0
331	20240325	130500	130936190	979	979	979	979	0
332	20240325	130400	130936190	979	979	979	979	0
333	20240325	130300	130936190	979	979	979	979	0
334	20240325	130200	130936190	979	979	979	979	0
335	20240325	130100	130936190	979	979	979	979	0
336	20240325	130000	130936190	979	979	979	979	0
337	20240325	125900	130936190	979	979	979	979	1
338	20240325	125800	130935211	979	979	979	979	8
339	20240325	125700	130927379	979	979	979	979	10
340	20240325	125600	130917589	979	979	979	979	0
341	20240325	125500	130917589	979	979	979	979	1450
342	20240325	125400	129498039	980	980	980	980	0
343	20240325	125300	129498039	980	981	981	980	185
344	20240325	125200	129316710	982	982	982	982	0
345	20240325	125100	129316710	982	982	982	982	300
346	20240325	125000	129022110	982	982	982	982	100
347	20240325	124900	128923910	982	982	982	982	0
348	20240325	124800	128923910	982	982	982	982	0
349	20240325	124700	128923910	982	982	982	982	0
350	20240325	124600	128923910	982	982	982	982	388
351	20240325	124500	128542894	982	982	982	982	74
352	20240325	124400	128470226	981	980	982	980	163
353	20240325	124300	128310166	982	981	982	981	3
354	20240325	124200	128307222	980	980	980	980	0
355	20240325	124100	128307222	980	980	980	980	1
356	20240325	124000	128306242	980	980	980	980	9
357	20240325	123900	128297422	980	980	980	980	0
358	20240325	123800	128297422	980	980	980	980	0
359	20240325	123700	128297422	980	980	980	980	0
360	20240325	123600	128297422	980	980	980	980	300
361	20240325	123500	128003422	979	979	979	979	3001
362	20240325	123400	125065443	979	979	979	979	0
363	20240325	123300	125065443	979	979	979	979	0
364	20240325	123200	125065443	979	979	979	979	80
365	20240325	123100	124987123	979	979	979	979	0
366	20240325	123000	124987123	979	979	979	979	1
367	20240325	122900	124986144	978	978	978	978	0
368	20240325	122800	124986144	978	978	978	978	2
369	20240325	122700	124984188	978	978	978	978	0
370	20240325	122600	124984188	978	978	978	978	10
371	20240325	122500	124974408	979	978	979	978	2
372	20240325	122400	124972451	980	978	980	978	976
373	20240325	122300	124017921	978	978	978	978	0
374	20240325	122200	124017921	978	978	978	978	0
375	20240325	122100	124017921	978	978	978	978	0
376	20240325	122000	124017921	978	978	978	978	0
377	20240325	121900	124017921	978	978	978	978	1
378	20240325	121800	124016943	978	978	978	978	4
379	20240325	121700	124013031	977	977	977	977	1
380	20240325	121600	124012054	977	977	977	977	0
381	20240325	121500	124012054	977	977	977	977	0
382	20240325	121400	124012054	977	977	977	977	0
383	20240325	121300	124012054	977	977	977	977	0
384	20240325	121200	124012054	977	977	978	977	5
385	20240325	121100	124007168	977	977	977	977	1
386	20240325	121000	124006191	977	977	978	977	1023
387	20240325	120900	123006205	978	978	978	978	0
388	20240325	120800	123006205	978	978	978	978	4
389	20240325	120700	123002293	978	978	978	978	0
390	20240325	120600	123002293	978	978	978	978	0
391	20240325	120500	123002293	978	978	978	978	0
392	20240325	120400	123002293	978	978	978	978	0
393	20240325	120300	123002293	978	978	978	978	0
394	20240325	120200	123002293	978	978	978	978	20
395	20240325	120100	122982733	977	977	977	977	0
396	20240325	120000	122982733	977	977	977	977	0
397	20240325	115900	122982733	977	977	977	977	0
398	20240325	115800	122982733	977	977	977	977	0
399	20240325	115700	122982733	977	977	977	977	0
400	20240325	115600	122982733	977	977	977	977	1
401	20240325	115500	122981756	978	978	978	978	1
402	20240325	115400	122980778	978	978	978	978	0
403	20240325	115300	122980778	978	978	978	978	2
404	20240325	115200	122978822	977	977	977	977	0
405	20240325	115100	122978822	977	977	977	977	0
406	20240325	115000	122978822	977	977	977	977	0
407	20240325	114900	122978822	977	977	977	977	0
408	20240325	114800	122978822	977	977	977	977	0
409	20240325	114700	122978822	977	977	977	977	0
410	20240325	114600	122978822	977	977	977	977	0
411	20240325	114500	122978822	977	977	977	977	0
412	20240325	114400	122978822	977	977	977	977	0
413	20240325	114300	122978822	977	977	977	977	0
414	20240325	114200	122978822	977	977	977	977	0
415	20240325	114100	122978822	977	977	977	977	0
416	20240325	114000	122978822	977	977	977	977	0
417	20240325	113900	122978822	977	977	977	977	0
418	20240325	113800	122978822	977	977	977	977	0
419	20240325	113700	122978822	977	977	977	977	1
420	20240325	113600	122977845	976	977	977	976	3000
421	20240325	113500	120049386	979	979	979	979	0
422	20240325	113400	120049386	979	979	979	979	0
423	20240325	113300	120049386	979	979	979	979	0
424	20240325	113200	120049386	979	979	979	979	0
425	20240325	113100	120049386	979	979	979	979	0
426	20240325	113000	120049386	979	979	979	979	0
427	20240325	112900	120049386	979	979	979	979	0
428	20240325	112800	120049386	979	979	979	979	1
429	20240325	112700	120048407	978	978	978	978	1
430	20240325	112600	120047429	979	979	979	979	0
431	20240325	112500	120047429	979	979	979	979	0
432	20240325	112400	120047429	979	979	979	977	7
433	20240325	112300	120040582	977	978	981	977	7092
434	20240325	112200	113110537	980	978	980	978	4
435	20240325	112100	113106621	980	977	980	977	3509
436	20240325	112000	109678321	977	979	980	977	6497
437	20240325	111900	103330447	980	980	980	980	0
438	20240325	111800	103330447	980	980	980	980	0
439	20240325	111700	103330447	980	979	980	978	10002
440	20240325	111600	93548488	980	977	980	977	3877
441	20240325	111500	89760648	978	979	979	978	5391
442	20240325	111400	84487678	980	982	982	980	1741
443	20240325	111300	82781493	981	981	982	981	7
444	20240325	111200	82774623	982	981	982	981	6
445	20240325	111100	82768734	982	981	982	981	10
446	20240325	111000	82758918	982	983	983	981	1108
447	20240325	110900	81669970	982	982	982	982	0
448	20240325	110800	81669970	982	982	982	982	0
449	20240325	110700	81669970	982	982	982	982	0
450	20240325	110600	81669970	982	982	982	982	0
451	20240325	110500	81669970	982	982	982	982	1
452	20240325	110400	81668988	983	983	983	981	8
453	20240325	110300	81661128	981	983	983	981	6
454	20240325	110200	81655236	981	983	983	981	591
455	20240325	110100	81075440	982	983	983	982	6
456	20240325	110000	81069545	982	982	983	982	33
457	20240325	105900	81037137	983	984	984	982	5
458	20240325	105800	81032222	984	982	984	982	5
459	20240325	105700	81027310	985	985	985	985	0
460	20240325	105600	81027310	985	985	985	985	0
461	20240325	105500	81027310	985	985	985	985	0
462	20240325	105400	81027310	985	985	985	985	0
463	20240325	105300	81027310	985	985	985	985	0
464	20240325	105200	81027310	985	985	985	985	1
465	20240325	105100	81026325	983	983	983	983	1
466	20240325	105000	81025342	985	985	985	985	0
467	20240325	104900	81025342	985	983	985	983	504
468	20240325	104800	80529406	984	984	984	984	0
469	20240325	104700	80529406	984	984	984	984	0
470	20240325	104600	80529406	984	983	984	983	2
471	20240325	104500	80527439	984	983	984	983	2
472	20240325	104400	80525472	984	984	984	982	53
473	20240325	104300	80473324	984	985	985	984	3
474	20240325	104200	80470370	985	985	985	985	0
475	20240325	104100	80470370	985	985	985	985	777
476	20240325	104000	79705025	985	986	986	985	3042
477	20240325	103900	76708654	985	985	986	985	1003
478	20240325	103800	75720698	985	985	985	985	1792
479	20240325	103700	73955578	985	985	985	985	709
480	20240325	103600	73257213	986	982	986	982	2842
481	20240325	103500	70458177	982	982	982	982	0
482	20240325	103400	70458177	982	982	982	982	0
483	20240325	103300	70458177	982	982	982	982	186
484	20240325	103200	70275525	984	984	984	982	3
485	20240325	103100	70272575	982	983	984	980	4717
486	20240325	103000	65642345	984	984	984	982	1033
487	20240325	102900	64627926	983	983	984	983	7
488	20240325	102800	64621042	984	984	984	983	7
489	20240325	102700	64614157	983	983	984	983	560
490	20240325	102600	64063675	983	983	983	983	444
491	20240325	102500	63627223	983	984	984	983	6
492	20240325	102400	63621322	983	983	983	983	1
493	20240325	102300	63620339	984	984	984	984	0
494	20240325	102200	63620339	984	984	984	983	3
495	20240325	102100	63617388	983	982	984	982	1463
496	20240325	102000	62180214	983	984	984	983	389
497	20240325	101900	61797459	984	984	984	984	694
498	20240325	101800	61114563	984	984	984	984	50
499	20240325	101700	61065363	985	985	985	985	42
500	20240325	101600	61023993	985	986	986	984	3
501	20240325	101500	61021038	984	983	986	983	17
502	20240325	101400	61004286	986	986	986	983	7448
503	20240325	101300	53665538	986	985	987	985	4188
504	20240325	101200	49537715	984	984	984	984	0
505	20240325	101100	49537715	984	984	984	984	37
506	20240325	101000	49501307	983	983	983	983	1046
507	20240325	100900	48473089	983	983	984	983	1604
508	20240325	100800	46894756	984	983	984	983	152
509	20240325	100700	46745339	984	983	984	983	3
510	20240325	100600	46742388	984	982	984	982	7
511	20240325	100500	46735503	984	983	984	983	21
512	20240325	100400	46714840	984	983	984	983	77
513	20240325	100300	46639073	984	984	984	984	1
514	20240325	100200	46638089	984	983	984	983	1300
515	20240325	100100	45358890	984	984	984	984	1
516	20240325	100000	45357906	982	981	984	981	14
517	20240325	095900	45344165	981	981	981	980	5
518	20240325	095800	45339262	980	980	981	980	10
519	20240325	095700	45329456	981	980	981	980	6
520	20240325	095600	45323573	981	981	981	980	458
521	20240325	095500	44874278	980	980	981	980	10023
522	20240325	095400	35051736	980	980	980	980	0
523	20240325	095300	35051736	980	980	980	980	10
524	20240325	095200	35041936	980	980	980	980	10
525	20240325	095100	35032136	980	980	980	980	10
526	20240325	095000	35022336	979	979	979	979	1
527	20240325	094900	35021357	980	980	980	980	13
528	20240325	094800	35008617	980	980	980	980	10
529	20240325	094700	34998817	980	980	980	980	2
530	20240325	094600	34996857	980	980	980	980	0
531	20240325	094500	34996857	980	980	980	980	0
532	20240325	094400	34996857	980	980	980	980	0
533	20240325	094300	34996857	980	981	981	980	318
534	20240325	094200	34685117	981	981	981	981	10
535	20240325	094100	34675307	982	982	982	982	0
536	20240325	094000	34675307	982	981	982	981	5
537	20240325	093900	34670399	982	982	982	982	0
538	20240325	093800	34670399	982	981	982	981	2
539	20240325	093700	34668436	982	982	982	982	0
540	20240325	093600	34668436	982	982	982	982	0
541	20240325	093500	34668436	982	981	982	981	51
542	20240325	093400	34618355	982	982	982	982	1
543	20240325	093300	34617373	981	981	981	981	130
544	20240325	093200	34489843	982	982	982	982	203
545	20240325	093100	34290497	982	982	982	982	1
546	20240325	093000	34289515	983	982	983	982	2
547	20240325	092900	34287550	983	983	983	983	0
548	20240325	092800	34287550	983	983	983	983	1
549	20240325	092700	34286567	982	982	983	982	1762
550	20240325	092600	32554523	983	983	983	983	0
551	20240325	092500	32554523	983	983	983	983	0
552	20240325	092400	32554523	983	983	983	983	0
553	20240325	092300	32554523	983	982	983	982	401
554	20240325	092200	32160740	982	982	982	982	0
555	20240325	092100	32160740	982	982	982	982	111
556	20240325	092000	32051738	984	983	984	983	114
557	20240325	091900	31939663	984	982	984	982	205
558	20240325	091800	31738146	984	981	984	981	301
559	20240325	091700	31442862	984	984	984	984	0
560	20240325	091600	31442862	984	981	984	981	2
561	20240325	091500	31440897	981	981	981	981	0
562	20240325	091400	31440897	981	981	985	981	7
563	20240325	091300	31434010	980	980	980	980	0
564	20240325	091200	31434010	980	980	980	980	2
565	20240325	091100	31432050	985	981	985	981	101
566	20240325	091000	31332773	980	976	980	976	12917
567	20240325	090900	18714274	977	977	980	977	511
568	20240325	090800	18215023	980	980	980	977	3
569	20240325	090700	18212086	977	976	980	975	1762
570	20240325	090600	16490454	977	979	979	977	10
571	20240325	090500	16480682	977	978	979	977	528
572	20240325	090400	15964598	979	979	979	978	3
573	20240325	090300	15961662	979	979	979	979	51
574	20240325	090200	15911733	979	980	980	979	676
575	20240325	090100	15249777	975	975	975	975	0
576	20240325	090000	15249777	975	977	980	975	15518