KissMeData/001520/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183300	235490365	980	980	980	980	4653
3	20240326	183200	235490365	980	980	980	980	0
4	20240326	183100	235490365	980	980	980	980	0
5	20240326	183000	235490365	980	980	980	980	0
6	20240326	182900	235490365	980	980	980	980	0
7	20240326	182800	235490365	980	980	980	980	0
8	20240326	182700	235490365	980	980	980	980	0
9	20240326	182600	235490365	980	980	980	980	0
10	20240326	182500	235490365	980	980	980	980	0
11	20240326	182400	235490365	980	980	980	980	0
12	20240326	182300	235490365	980	980	980	980	0
13	20240326	182200	235490365	980	980	980	980	0
14	20240326	182100	235490365	980	980	980	980	0
15	20240326	182000	235490365	980	980	980	980	0
16	20240326	181900	235490365	980	980	980	980	0
17	20240326	181800	235490365	980	980	980	980	0
18	20240326	181700	235490365	980	980	980	980	0
19	20240326	181600	235490365	980	980	980	980	0
20	20240326	181500	235490365	980	980	980	980	0
21	20240326	181400	235490365	980	980	980	980	0
22	20240326	181300	235490365	980	980	980	980	0
23	20240326	181200	235490365	980	980	980	980	0
24	20240326	181100	235490365	980	980	980	980	0
25	20240326	181000	235490365	980	980	980	980	0
26	20240326	180900	235490365	980	980	980	980	0
27	20240326	180800	235490365	980	980	980	980	0
28	20240326	180700	235490365	980	980	980	980	0
29	20240326	180600	235490365	980	980	980	980	0
30	20240326	180500	235490365	980	980	980	980	0
31	20240326	180400	235490365	980	980	980	980	0
32	20240326	180300	235490365	980	980	980	980	4653
33	20240326	180200	235490365	980	980	980	980	0
34	20240326	180100	235490365	980	980	980	980	0
35	20240326	180000	235490365	980	980	980	980	0
36	20240326	175900	235490365	980	980	980	980	0
37	20240326	175800	235490365	980	980	980	980	0
38	20240326	175700	235490365	980	980	980	980	0
39	20240326	175600	235490365	980	980	980	980	0
40	20240326	175500	235490365	980	980	980	980	0
41	20240326	175400	235490365	980	980	980	980	0
42	20240326	175300	235490365	980	980	980	980	0
43	20240326	175200	235490365	980	980	980	980	0
44	20240326	175100	235490365	980	980	980	980	0
45	20240326	175000	235490365	980	980	980	980	0
46	20240326	174900	235490365	980	980	980	980	0
47	20240326	174800	235490365	980	980	980	980	0
48	20240326	174700	235490365	980	980	980	980	0
49	20240326	174600	235490365	980	980	980	980	0
50	20240326	174500	235490365	980	980	980	980	0
51	20240326	174400	235490365	980	980	980	980	0
52	20240326	174300	235490365	980	980	980	980	0
53	20240326	174200	235490365	980	980	980	980	0
54	20240326	174100	235490365	980	980	980	980	0
55	20240326	174000	235490365	980	980	980	980	0
56	20240326	173900	235490365	980	980	980	980	0
57	20240326	173800	235490365	980	980	980	980	0
58	20240326	173700	235490365	980	980	980	980	0
59	20240326	173600	235490365	980	980	980	980	0
60	20240326	173500	235490365	980	980	980	980	0
61	20240326	173400	235490365	980	980	980	980	0
62	20240326	173300	235490365	980	980	980	980	4653
63	20240326	173200	235490365	980	980	980	980	0
64	20240326	173100	235490365	980	980	980	980	0
65	20240326	173000	235490365	980	980	980	980	0
66	20240326	172900	235490365	980	980	980	980	0
67	20240326	172800	235490365	980	980	980	980	0
68	20240326	172700	235490365	980	980	980	980	0
69	20240326	172600	235490365	980	980	980	980	0
70	20240326	172500	235490365	980	980	980	980	0
71	20240326	172400	235490365	980	980	980	980	0
72	20240326	172300	235490365	980	980	980	980	0
73	20240326	172200	235490365	980	980	980	980	0
74	20240326	172100	235490365	980	980	980	980	0
75	20240326	172000	235490365	980	980	980	980	0
76	20240326	171900	235490365	980	980	980	980	0
77	20240326	171800	235490365	980	980	980	980	0
78	20240326	171700	235490365	980	980	980	980	0
79	20240326	171600	235490365	980	980	980	980	0
80	20240326	171500	235490365	980	980	980	980	0
81	20240326	171400	235490365	980	980	980	980	0
82	20240326	171300	235490365	980	980	980	980	0
83	20240326	171200	235490365	980	980	980	980	0
84	20240326	171100	235490365	980	980	980	980	0
85	20240326	171000	235490365	980	980	980	980	0
86	20240326	170900	235490365	980	980	980	980	0
87	20240326	170800	235490365	980	980	980	980	0
88	20240326	170700	235490365	980	980	980	980	0
89	20240326	170600	235490365	980	980	980	980	0
90	20240326	170500	235490365	980	980	980	980	0
91	20240326	170400	235490365	980	980	980	980	0
92	20240326	170300	235490365	980	980	980	980	4653
93	20240326	170200	235490365	980	980	980	980	0
94	20240326	170100	235490365	980	980	980	980	0
95	20240326	170000	235490365	980	980	980	980	0
96	20240326	165900	235490365	980	980	980	980	0
97	20240326	165800	235490365	980	980	980	980	0
98	20240326	165700	235490365	980	980	980	980	0
99	20240326	165600	235490365	980	980	980	980	0
100	20240326	165500	235490365	980	980	980	980	0
101	20240326	165400	235490365	980	980	980	980	0
102	20240326	165300	235490365	980	980	980	980	0
103	20240326	165200	235490365	980	980	980	980	0
104	20240326	165100	235490365	980	980	980	980	0
105	20240326	165000	235490365	980	980	980	980	0
106	20240326	164900	235490365	980	980	980	980	0
107	20240326	164800	235490365	980	980	980	980	0
108	20240326	164700	235490365	980	980	980	980	0
109	20240326	164600	235490365	980	980	980	980	0
110	20240326	164500	235490365	980	980	980	980	0
111	20240326	164400	235490365	980	980	980	980	0
112	20240326	164300	235490365	980	980	980	980	0
113	20240326	164200	235490365	980	980	980	980	0
114	20240326	164100	235490365	980	980	980	980	0
115	20240326	164000	235490365	980	980	980	980	0
116	20240326	163900	235490365	980	980	980	980	0
117	20240326	163800	235490365	980	980	980	980	0
118	20240326	163700	235490365	980	980	980	980	0
119	20240326	163600	235490365	980	980	980	980	0
120	20240326	163500	235490365	980	980	980	980	0
121	20240326	163400	235490365	980	980	980	980	0
122	20240326	163300	235490365	980	980	980	980	4653
123	20240326	163200	235490365	980	980	980	980	0
124	20240326	163100	235490365	980	980	980	980	0
125	20240326	163000	235490365	980	980	980	980	0
126	20240326	162900	235490365	980	980	980	980	0
127	20240326	162800	235490365	980	980	980	980	0
128	20240326	162700	235490365	980	980	980	980	0
129	20240326	162600	235490365	980	980	980	980	0
130	20240326	162500	235490365	980	980	980	980	0
131	20240326	162400	235490365	980	980	980	980	0
132	20240326	162300	235490365	980	980	980	980	0
133	20240326	162200	235490365	980	980	980	980	0
134	20240326	162100	235490365	980	980	980	980	0
135	20240326	162000	235490365	980	980	980	980	0
136	20240326	161900	235490365	980	980	980	980	0
137	20240326	161800	235490365	980	980	980	980	0
138	20240326	161700	235490365	980	980	980	980	0
139	20240326	161600	235490365	980	980	980	980	0
140	20240326	161500	235490365	980	980	980	980	0
141	20240326	161400	235490365	980	980	980	980	0
142	20240326	161300	235490365	980	980	980	980	0
143	20240326	161200	235490365	980	980	980	980	0
144	20240326	161100	235490365	980	980	980	980	0
145	20240326	161000	235490365	980	980	980	980	0
146	20240326	160900	235490365	980	980	980	980	0
147	20240326	160800	235490365	980	980	980	980	0
148	20240326	160700	235490365	980	980	980	980	0
149	20240326	160600	235490365	980	980	980	980	0
150	20240326	160500	235490365	980	980	980	980	0
151	20240326	160400	235490365	980	980	980	980	0
152	20240326	160300	235490365	980	980	980	980	4653
153	20240326	160200	235490365	980	980	980	980	0
154	20240326	160100	235490365	980	980	980	980	0
155	20240326	160000	235490365	980	980	980	980	0
156	20240326	155900	235490365	980	980	980	980	0
157	20240326	155800	235490365	980	980	980	980	0
158	20240326	155700	235490365	980	980	980	980	0
159	20240326	155600	235490365	980	980	980	980	0
160	20240326	155500	235490365	980	980	980	980	0
161	20240326	155400	235490365	980	980	980	980	0
162	20240326	155300	235490365	980	980	980	980	0
163	20240326	155200	235490365	980	980	980	980	0
164	20240326	155100	235490365	980	980	980	980	0
165	20240326	155000	235490365	980	980	980	980	0
166	20240326	154900	235490365	980	980	980	980	0
167	20240326	154800	235490365	980	980	980	980	0
168	20240326	154700	235490365	980	980	980	980	0
169	20240326	154600	235490365	980	980	980	980	0
170	20240326	154500	235490365	980	980	980	980	0
171	20240326	154400	235490365	980	980	980	980	0
172	20240326	154300	235490365	980	980	980	980	0
173	20240326	154200	235490365	980	980	980	980	0
174	20240326	154100	235490365	980	980	980	980	0
175	20240326	154000	235490365	980	980	980	980	0
176	20240326	153900	235490365	980	980	980	980	0
177	20240326	153800	235490365	980	980	980	980	0
178	20240326	153700	235490365	980	980	980	980	0
179	20240326	153600	235490365	980	980	980	980	0
180	20240326	153500	235490365	980	980	980	980	0
181	20240326	153400	235490365	980	980	980	980	0
182	20240326	153300	235490365	980	980	980	980	4653
183	20240326	153200	235490365	980	980	980	980	0
184	20240326	153100	235490365	980	980	980	980	0
185	20240326	153000	235490365	980	980	980	980	4653
186	20240326	152900	230930425	980	980	980	980	0
187	20240326	152800	230930425	980	980	980	980	0
188	20240326	152700	230930425	980	980	980	980	0
189	20240326	152600	230930425	980	980	980	980	0
190	20240326	152500	230930425	980	980	980	980	0
191	20240326	152400	230930425	980	980	980	980	0
192	20240326	152300	230930425	980	980	980	980	0
193	20240326	152200	230930425	980	980	980	980	0
194	20240326	152100	230930425	980	980	980	980	0
195	20240326	152000	230930425	980	980	980	980	0
196	20240326	151900	230930425	980	980	980	980	509
197	20240326	151800	230431605	980	980	980	980	1000
198	20240326	151700	229451605	979	979	979	979	7
199	20240326	151600	229444752	979	979	979	979	64
200	20240326	151500	229382096	979	981	981	979	6106
201	20240326	151400	223403215	980	980	980	979	3001
202	20240326	151300	220465230	980	980	980	980	0
203	20240326	151200	220465230	980	980	980	980	0
204	20240326	151100	220465230	980	980	980	980	11
205	20240326	151000	220454450	981	981	981	981	50
206	20240326	150900	220405400	981	981	981	981	0
207	20240326	150800	220405400	981	981	981	981	0
208	20240326	150700	220405400	981	981	981	981	1
209	20240326	150600	220404419	980	980	980	980	6
210	20240326	150500	220398539	980	980	980	980	1
211	20240326	150400	220397559	981	981	981	981	6
212	20240326	150300	220391673	981	981	981	981	1
213	20240326	150200	220390692	980	980	980	980	0
214	20240326	150100	220390692	980	980	980	980	10
215	20240326	150000	220380892	979	979	979	979	0
216	20240326	145900	220380892	979	979	979	979	1
217	20240326	145800	220379913	981	981	981	981	0
218	20240326	145700	220379913	981	981	981	981	1
219	20240326	145600	220378932	980	980	981	980	3
220	20240326	145500	220375991	981	981	981	981	0
221	20240326	145400	220375991	981	980	981	980	2
222	20240326	145300	220374030	981	980	981	980	5
223	20240326	145200	220369128	981	981	981	981	0
224	20240326	145100	220369128	981	981	981	980	5
225	20240326	145000	220364225	980	980	981	980	7
226	20240326	144900	220357362	981	981	981	980	8
227	20240326	144800	220349517	980	980	981	980	1511
228	20240326	144700	218868734	979	980	980	979	576
229	20240326	144600	218304255	980	980	980	980	0
230	20240326	144500	218304255	980	980	980	980	0
231	20240326	144400	218304255	980	980	980	980	0
232	20240326	144300	218304255	980	980	980	980	0
233	20240326	144200	218304255	980	980	980	980	0
234	20240326	144100	218304255	980	980	981	980	3
235	20240326	144000	218301314	981	980	981	980	6
236	20240326	143900	218295431	981	980	981	980	6
237	20240326	143800	218289548	980	980	980	980	5681
238	20240326	143700	212722168	981	981	981	981	0
239	20240326	143600	212722168	981	981	981	981	29
240	20240326	143500	212693719	981	981	981	981	1
241	20240326	143400	212692738	982	982	982	982	0
242	20240326	143300	212692738	982	981	982	981	2
243	20240326	143200	212690775	982	981	982	981	6
244	20240326	143100	212684886	982	981	982	981	3
245	20240326	143000	212681942	980	980	980	980	0
246	20240326	142900	212681942	980	980	980	980	1
247	20240326	142800	212680962	980	980	980	980	0
248	20240326	142700	212680962	980	980	980	980	14
249	20240326	142600	212667242	980	981	981	980	3124
250	20240326	142500	209604722	980	980	980	980	0
251	20240326	142400	209604722	980	980	980	980	0
252	20240326	142300	209604722	980	980	980	980	1
253	20240326	142200	209603742	980	980	980	980	1107
254	20240326	142100	208518882	981	981	981	981	73
255	20240326	142000	208447269	981	981	981	981	100
256	20240326	141900	208349169	981	981	981	981	1
257	20240326	141800	208348188	980	980	980	980	1284
258	20240326	141700	207089868	981	981	981	981	0
259	20240326	141600	207089868	981	981	981	980	7
260	20240326	141500	207083004	980	980	980	980	1001
261	20240326	141400	206102024	980	980	980	980	0
262	20240326	141300	206102024	980	980	980	980	0
263	20240326	141200	206102024	980	980	980	980	1
264	20240326	141100	206101044	981	981	981	981	0
265	20240326	141000	206101044	981	981	982	981	1769
266	20240326	140900	204365654	982	982	982	982	1
267	20240326	140800	204364672	981	981	981	981	384
268	20240326	140700	203987968	981	981	981	981	0
269	20240326	140600	203987968	981	982	982	981	565
270	20240326	140500	203433524	982	982	982	982	0
271	20240326	140400	203433524	982	982	982	982	10
272	20240326	140300	203423704	982	982	982	982	2
273	20240326	140200	203421740	981	981	981	981	124
274	20240326	140100	203300096	981	981	981	981	0
275	20240326	140000	203300096	981	981	981	981	1
276	20240326	135900	203299115	982	982	982	982	0
277	20240326	135800	203299115	982	982	982	982	0
278	20240326	135700	203299115	982	982	982	982	0
279	20240326	135600	203299115	982	982	982	982	1
280	20240326	135500	203298133	981	981	981	981	200
281	20240326	135400	203101933	981	980	981	980	1185
282	20240326	135300	201939449	981	979	981	979	8
283	20240326	135200	201931607	981	980	981	979	8
284	20240326	135100	201923765	981	981	981	979	7
285	20240326	135000	201916902	980	980	981	980	7
286	20240326	134900	201910039	981	981	981	979	7
287	20240326	134800	201903176	980	981	981	980	6
288	20240326	134700	201897293	979	980	981	979	7
289	20240326	134600	201890431	981	979	981	979	8
290	20240326	134500	201882589	981	981	981	979	7
291	20240326	134400	201875728	980	981	981	980	9
292	20240326	134300	201866903	979	980	980	978	364
293	20240326	134200	201510788	980	980	980	980	0
294	20240326	134100	201510788	980	980	980	980	0
295	20240326	134000	201510788	980	980	980	980	600
296	20240326	133900	200922788	980	980	980	980	1942
297	20240326	133800	199019628	981	981	981	981	0
298	20240326	133700	199019628	981	981	981	981	0
299	20240326	133600	199019628	981	981	981	981	0
300	20240326	133500	199019628	981	981	981	981	0
301	20240326	133400	199019628	981	981	981	981	19
302	20240326	133300	199000989	981	981	981	981	60
303	20240326	133200	198942129	981	981	981	981	1
304	20240326	133100	198941148	982	982	982	982	0
305	20240326	133000	198941148	982	982	982	982	0
306	20240326	132900	198941148	982	982	982	982	0
307	20240326	132800	198941148	982	981	982	981	2
308	20240326	132700	198939185	980	980	980	980	0
309	20240326	132600	198939185	980	982	982	980	1021
310	20240326	132500	197938603	981	981	981	980	12923
311	20240326	132400	185274060	982	982	982	982	0
312	20240326	132300	185274060	982	982	982	982	0
313	20240326	132200	185274060	982	982	982	982	0
314	20240326	132100	185274060	982	981	982	981	3
315	20240326	132000	185271115	982	981	982	981	732
316	20240326	131900	184553022	980	980	981	980	3032
317	20240326	131800	181581661	979	979	979	979	0
318	20240326	131700	181581661	979	979	979	979	1
319	20240326	131600	181580682	980	980	980	980	0
320	20240326	131500	181580682	980	979	980	979	182
321	20240326	131400	181402503	979	979	979	979	0
322	20240326	131300	181402503	979	979	979	979	0
323	20240326	131200	181402503	979	977	979	977	578
324	20240326	131100	180837715	977	977	977	977	2
325	20240326	131000	180835761	976	976	976	976	137
326	20240326	130900	180702049	979	979	979	976	7
327	20240326	130800	180695204	976	977	980	976	131
328	20240326	130700	180566843	977	977	977	977	1
329	20240326	130600	180565866	976	976	977	976	5143
330	20240326	130500	175541399	976	976	976	976	0
331	20240326	130400	175541399	976	976	976	976	0
332	20240326	130300	175541399	976	976	976	976	0
333	20240326	130200	175541399	976	976	976	976	1257
334	20240326	130100	174314567	976	976	976	976	0
335	20240326	130000	174314567	976	976	976	976	0
336	20240326	125900	174314567	976	977	977	976	516
337	20240326	125800	173810440	977	977	977	977	0
338	20240326	125700	173810440	977	977	977	977	1
339	20240326	125600	173809463	976	976	976	976	0
340	20240326	125500	173809463	976	976	976	976	0
341	20240326	125400	173809463	976	976	976	976	0
342	20240326	125300	173809463	976	976	976	976	0
343	20240326	125200	173809463	976	976	976	976	0
344	20240326	125100	173809463	976	976	976	976	0
345	20240326	125000	173809463	976	976	976	976	0
346	20240326	124900	173809463	976	976	976	976	0
347	20240326	124800	173809463	976	976	976	976	0
348	20240326	124700	173809463	976	976	976	976	0
349	20240326	124600	173809463	976	976	976	976	0
350	20240326	124500	173809463	976	976	977	976	988
351	20240326	124400	172845105	977	977	977	977	0
352	20240326	124300	172845105	977	977	977	977	1
353	20240326	124200	172844128	977	977	977	977	0
354	20240326	124100	172844128	977	977	977	977	0
355	20240326	124000	172844128	977	977	977	977	201
356	20240326	123900	172647751	977	977	977	977	0
357	20240326	123800	172647751	977	977	977	977	0
358	20240326	123700	172647751	977	977	977	977	0
359	20240326	123600	172647751	977	977	977	977	3
360	20240326	123500	172644820	978	978	978	978	0
361	20240326	123400	172644820	978	978	978	978	0
362	20240326	123300	172644820	978	978	978	978	0
363	20240326	123200	172644820	978	978	978	978	1
364	20240326	123100	172643842	975	975	975	975	0
365	20240326	123000	172643842	975	974	975	973	45874
366	20240326	122900	127997636	975	978	978	975	26119
367	20240326	122800	102523298	981	981	981	978	5
368	20240326	122700	102518399	978	980	981	977	15147
369	20240326	122600	87702465	980	980	980	980	0
370	20240326	122500	87702465	980	980	980	980	0
371	20240326	122400	87702465	980	981	981	980	30
372	20240326	122300	87673055	981	981	981	981	45
373	20240326	122200	87628910	981	981	981	981	0
374	20240326	122100	87628910	981	981	981	981	0
375	20240326	122000	87628910	981	981	982	981	688
376	20240326	121900	86953981	981	981	981	981	0
377	20240326	121800	86953981	981	981	981	981	0
378	20240326	121700	86953981	981	981	981	981	0
379	20240326	121600	86953981	981	981	981	981	0
380	20240326	121500	86953981	981	981	981	981	179
381	20240326	121400	86778382	981	981	981	981	1
382	20240326	121300	86777401	981	981	981	981	0
383	20240326	121200	86777401	981	981	981	981	0
384	20240326	121100	86777401	981	981	981	981	0
385	20240326	121000	86777401	981	981	981	981	4
386	20240326	120900	86773477	981	981	981	981	2
387	20240326	120800	86771515	982	982	982	982	0
388	20240326	120700	86771515	982	982	982	982	0
389	20240326	120600	86771515	982	982	982	982	0
390	20240326	120500	86771515	982	982	982	982	0
391	20240326	120400	86771515	982	982	982	982	0
392	20240326	120300	86771515	982	982	982	982	0
393	20240326	120200	86771515	982	982	982	982	1
394	20240326	120100	86770533	982	982	982	982	0
395	20240326	120000	86770533	982	982	982	982	0
396	20240326	115900	86770533	982	982	982	982	152
397	20240326	115800	86621269	982	982	982	982	2
398	20240326	115700	86619305	982	982	982	982	151
399	20240326	115600	86471023	982	982	982	982	0
400	20240326	115500	86471023	982	982	982	982	151
401	20240326	115400	86322741	982	982	982	982	151
402	20240326	115300	86174459	982	982	982	982	0
403	20240326	115200	86174459	982	982	982	982	152
404	20240326	115100	86025195	982	982	982	982	0
405	20240326	115000	86025195	982	982	982	982	151
406	20240326	114900	85876913	982	982	982	982	0
407	20240326	114800	85876913	982	982	982	982	151
408	20240326	114700	85728631	982	982	982	982	0
409	20240326	114600	85728631	982	982	982	982	151
410	20240326	114500	85580349	982	982	982	982	251
411	20240326	114400	85333867	982	983	983	982	1079
412	20240326	114300	84274211	983	983	983	983	451
413	20240326	114200	83830878	982	982	982	982	122
414	20240326	114100	83711074	983	983	983	983	151
415	20240326	114000	83562641	983	983	983	983	0
416	20240326	113900	83562641	983	983	983	983	160
417	20240326	113800	83405361	983	983	983	983	0
418	20240326	113700	83405361	983	983	983	983	151
419	20240326	113600	83256928	983	983	983	983	1
420	20240326	113500	83255945	983	983	983	983	246
421	20240326	113400	83014127	982	982	982	982	56
422	20240326	113300	82959135	983	983	983	983	0
423	20240326	113200	82959135	983	981	983	981	153
424	20240326	113100	82808738	983	982	983	980	2247
425	20240326	113000	80606535	983	983	983	983	151
426	20240326	112900	80458102	983	983	983	983	0
427	20240326	112800	80458102	983	983	983	983	152
428	20240326	112700	80308686	983	983	983	983	0
429	20240326	112600	80308686	983	983	983	983	151
430	20240326	112500	80160253	983	983	983	983	151
431	20240326	112400	80011820	983	983	983	983	0
432	20240326	112300	80011820	983	983	983	982	1387
433	20240326	112200	78648664	983	983	983	983	50
434	20240326	112100	78599514	983	982	983	982	202
435	20240326	112000	78400998	982	983	983	982	781
436	20240326	111900	77633325	983	983	983	983	151
437	20240326	111800	77484892	983	983	983	983	0
438	20240326	111700	77484892	983	983	983	983	151
439	20240326	111600	77336459	983	983	983	983	168
440	20240326	111500	77171315	983	983	983	983	179
441	20240326	111400	76995358	983	983	983	983	151
442	20240326	111300	76846925	983	983	983	983	0
443	20240326	111200	76846925	983	983	983	983	152
444	20240326	111100	76697509	983	981	983	980	1210
445	20240326	111000	75511244	981	981	981	981	138
446	20240326	110900	75375866	982	982	982	982	0
447	20240326	110800	75375866	982	982	982	982	151
448	20240326	110700	75227584	982	982	982	982	0
449	20240326	110600	75227584	982	982	982	982	151
450	20240326	110500	75079302	982	982	982	982	151
451	20240326	110400	74931020	982	982	982	982	0
452	20240326	110300	74931020	982	982	982	982	151
453	20240326	110200	74782738	982	982	982	982	0
454	20240326	110100	74782738	982	982	982	982	151
455	20240326	110000	74634456	982	982	982	982	0
456	20240326	105900	74634456	982	982	982	982	151
457	20240326	105800	74486174	981	982	982	979	232
458	20240326	105700	74259033	980	981	982	980	3366
459	20240326	105600	70959696	981	982	983	981	2155
460	20240326	105500	68843488	982	982	982	982	0
461	20240326	105400	68843488	982	982	982	982	151
462	20240326	105300	68695206	981	981	981	981	3
463	20240326	105200	68692263	982	982	982	982	151
464	20240326	105100	68543981	982	982	982	982	12
465	20240326	105000	68532197	982	981	982	981	153
466	20240326	104900	68381952	981	980	981	980	2117
467	20240326	104800	66307291	980	980	980	980	151
468	20240326	104700	66159311	979	980	980	979	152
469	20240326	104600	66010352	980	980	980	980	10
470	20240326	104500	66000552	980	980	980	980	151
471	20240326	104400	65852572	980	980	980	980	0
472	20240326	104300	65852572	980	980	980	980	151
473	20240326	104200	65704592	980	980	980	980	0
474	20240326	104100	65704592	980	980	980	980	151
475	20240326	104000	65556612	980	980	980	980	5
476	20240326	103900	65551712	980	980	980	980	151
477	20240326	103800	65403732	980	980	980	980	0
478	20240326	103700	65403732	980	980	980	980	151
479	20240326	103600	65255752	980	980	980	980	400
480	20240326	103500	64863752	980	980	980	980	1
481	20240326	103400	64862772	979	979	980	979	3
482	20240326	103300	64859834	979	980	980	979	2277
483	20240326	103200	62630601	980	980	980	980	151
484	20240326	103100	62482621	979	979	979	979	0
485	20240326	103000	62482621	979	978	980	978	2095
486	20240326	102900	60432344	978	978	978	978	121
487	20240326	102800	60314006	979	979	979	979	425
488	20240326	102700	59897931	979	979	979	979	1
489	20240326	102600	59896952	980	979	980	978	201
490	20240326	102500	59700250	980	980	980	980	151
491	20240326	102400	59552270	980	980	980	980	0
492	20240326	102300	59552270	980	980	980	980	151
493	20240326	102200	59404290	980	980	980	980	0
494	20240326	102100	59404290	980	980	980	980	151
495	20240326	102000	59256310	980	980	980	980	732
496	20240326	101900	58538950	980	980	980	980	151
497	20240326	101800	58390970	980	980	980	980	151
498	20240326	101700	58242990	980	980	980	980	0
499	20240326	101600	58242990	980	980	980	980	189
500	20240326	101500	58057770	979	979	979	979	57
501	20240326	101400	58001967	979	979	979	979	151
502	20240326	101300	57854138	980	980	980	980	0
503	20240326	101200	57854138	980	980	980	980	300
504	20240326	101100	57560138	979	979	979	979	1
505	20240326	101000	57559159	979	979	980	979	651
506	20240326	100900	56921317	979	979	979	979	1992
507	20240326	100800	54971149	979	978	979	978	162
508	20240326	100700	54812553	978	978	978	978	151
509	20240326	100600	54664875	978	978	978	978	10
510	20240326	100500	54655095	978	978	978	978	151
511	20240326	100400	54507417	978	978	978	978	5
512	20240326	100300	54502527	978	978	978	978	151
513	20240326	100200	54354849	977	977	977	976	100
514	20240326	100100	54257233	978	978	978	978	151
515	20240326	100000	54109555	978	978	978	978	0
516	20240326	095900	54109555	978	978	978	978	152
517	20240326	095800	53960899	977	978	978	977	304
518	20240326	095700	53663590	977	977	977	977	0
519	20240326	095600	53663590	977	977	977	977	1
520	20240326	095500	53662613	976	978	978	976	116
521	20240326	095400	53549368	978	978	978	978	2924
522	20240326	095300	50689696	977	977	977	977	0
523	20240326	095200	50689696	977	978	978	977	3712
524	20240326	095100	47062972	978	978	978	978	52
525	20240326	095000	47012116	978	978	978	978	156
526	20240326	094900	46859548	978	978	978	978	0
527	20240326	094800	46859548	978	978	978	978	151
528	20240326	094700	46711870	978	978	978	978	151
529	20240326	094600	46564192	978	978	978	978	1
530	20240326	094500	46563214	978	978	978	978	151
531	20240326	094400	46415536	978	978	978	978	0
532	20240326	094300	46415536	978	978	978	978	151
533	20240326	094200	46267858	978	978	978	978	0
534	20240326	094100	46267858	978	978	978	978	182
535	20240326	094000	46089862	978	978	978	978	638
536	20240326	093900	45465898	978	978	978	978	153
537	20240326	093800	45316264	978	978	978	978	151
538	20240326	093700	45168586	978	978	978	978	499
539	20240326	093600	44680564	977	977	977	977	367
540	20240326	093500	44322005	976	976	976	976	100
541	20240326	093400	44224405	977	977	977	977	151
542	20240326	093300	44076878	976	976	976	976	310
543	20240326	093200	43774318	977	976	977	976	253
544	20240326	093100	43527238	977	977	977	977	47
545	20240326	093000	43481319	978	977	978	977	1163
546	20240326	092900	42344917	977	978	978	977	595
547	20240326	092800	41763107	978	978	978	978	100
548	20240326	092700	41665307	978	979	979	978	264
549	20240326	092600	41406954	979	979	979	979	519
550	20240326	092500	40898853	980	980	980	980	151
551	20240326	092400	40750873	980	980	980	980	10
552	20240326	092300	40741073	980	979	980	979	271
553	20240326	092200	40475593	980	980	980	980	75
554	20240326	092100	40402093	980	979	980	979	251
555	20240326	092000	40156213	979	979	979	979	12
556	20240326	091900	40144465	979	979	979	979	151
557	20240326	091800	39996636	978	978	979	978	2955
558	20240326	091700	37106393	979	982	982	979	8900
559	20240326	091600	28392605	983	983	983	982	306
560	20240326	091500	28091808	984	984	984	984	211
561	20240326	091400	27884184	983	983	985	982	159
562	20240326	091300	27727887	982	985	985	982	5
563	20240326	091200	27722972	985	986	986	980	1978
564	20240326	091100	25780121	987	987	987	987	5000
565	20240326	091000	20845121	987	977	990	977	15390
566	20240326	090900	5666985	980	976	980	976	248
567	20240326	090800	5424620	977	977	977	977	0
568	20240326	090700	5424620	977	979	979	977	181
569	20240326	090600	5247480	976	978	978	976	1077
570	20240326	090500	4195840	979	978	979	978	251
571	20240326	090400	3950211	979	977	979	977	106
572	20240326	090300	3846645	977	976	977	976	1314
573	20240326	090200	2564180	976	976	976	976	145
574	20240326	090100	2422660	976	976	976	976	152
575	20240326	090000	2274308	979	975	979	975	2332