KissMeData/008040/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	244873673	969	969	969	969	1611
3	20240315	184600	244873673	969	969	969	969	0
4	20240315	184500	244873673	969	969	969	969	0
5	20240315	184400	244873673	969	969	969	969	0
6	20240315	184300	244873673	969	969	969	969	0
7	20240315	184200	244873673	969	969	969	969	0
8	20240315	184100	244873673	969	969	969	969	0
9	20240315	184000	244873673	969	969	969	969	0
10	20240315	183900	244873673	969	969	969	969	0
11	20240315	183800	244873673	969	969	969	969	0
12	20240315	183700	244873673	969	969	969	969	0
13	20240315	183600	244873673	969	969	969	969	0
14	20240315	183500	244873673	969	969	969	969	0
15	20240315	183400	244873673	969	969	969	969	0
16	20240315	183300	244873673	969	969	969	969	0
17	20240315	183200	244873673	969	969	969	969	0
18	20240315	183100	244873673	969	969	969	969	0
19	20240315	183000	244873673	969	969	969	969	0
20	20240315	182900	244873673	969	969	969	969	0
21	20240315	182800	244873673	969	969	969	969	0
22	20240315	182700	244873673	969	969	969	969	0
23	20240315	182600	244873673	969	969	969	969	0
24	20240315	182500	244873673	969	969	969	969	0
25	20240315	182400	244873673	969	969	969	969	0
26	20240315	182300	244873673	969	969	969	969	0
27	20240315	182200	244873673	969	969	969	969	0
28	20240315	182100	244873673	969	969	969	969	0
29	20240315	182000	244873673	969	969	969	969	0
30	20240315	181900	244873673	969	969	969	969	0
31	20240315	181800	244873673	969	969	969	969	0
32	20240315	181700	244873673	969	969	969	969	1611
33	20240315	181600	244873673	969	969	969	969	0
34	20240315	181500	244873673	969	969	969	969	0
35	20240315	181400	244873673	969	969	969	969	0
36	20240315	181300	244873673	969	969	969	969	0
37	20240315	181200	244873673	969	969	969	969	0
38	20240315	181100	244873673	969	969	969	969	0
39	20240315	181000	244873673	969	969	969	969	0
40	20240315	180900	244873673	969	969	969	969	0
41	20240315	180800	244873673	969	969	969	969	0
42	20240315	180700	244873673	969	969	969	969	0
43	20240315	180600	244873673	969	969	969	969	0
44	20240315	180500	244873673	969	969	969	969	0
45	20240315	180400	244873673	969	969	969	969	0
46	20240315	180300	244873673	969	969	969	969	0
47	20240315	180200	244873673	969	969	969	969	0
48	20240315	180100	244873673	969	969	969	969	0
49	20240315	180000	244873673	969	969	969	969	0
50	20240315	175900	244873673	969	969	969	969	0
51	20240315	175800	244873673	969	969	969	969	0
52	20240315	175700	244873673	969	969	969	969	0
53	20240315	175600	244873673	969	969	969	969	0
54	20240315	175500	244873673	969	969	969	969	0
55	20240315	175400	244873673	969	969	969	969	0
56	20240315	175300	244873673	969	969	969	969	0
57	20240315	175200	244873673	969	969	969	969	0
58	20240315	175100	244873673	969	969	969	969	0
59	20240315	175000	244873673	969	969	969	969	0
60	20240315	174900	244873673	969	969	969	969	0
61	20240315	174800	244873673	969	969	969	969	0
62	20240315	174700	244873673	969	969	969	969	1611
63	20240315	174600	244873673	969	969	969	969	0
64	20240315	174500	244873673	969	969	969	969	0
65	20240315	174400	244873673	969	969	969	969	0
66	20240315	174300	244873673	969	969	969	969	0
67	20240315	174200	244873673	969	969	969	969	0
68	20240315	174100	244873673	969	969	969	969	0
69	20240315	174000	244873673	969	969	969	969	0
70	20240315	173900	244873673	969	969	969	969	0
71	20240315	173800	244873673	969	969	969	969	0
72	20240315	173700	244873673	969	969	969	969	0
73	20240315	173600	244873673	969	969	969	969	0
74	20240315	173500	244873673	969	969	969	969	0
75	20240315	173400	244873673	969	969	969	969	0
76	20240315	173300	244873673	969	969	969	969	0
77	20240315	173200	244873673	969	969	969	969	0
78	20240315	173100	244873673	969	969	969	969	0
79	20240315	173000	244873673	969	969	969	969	0
80	20240315	172900	244873673	969	969	969	969	0
81	20240315	172800	244873673	969	969	969	969	0
82	20240315	172700	244873673	969	969	969	969	0
83	20240315	172600	244873673	969	969	969	969	0
84	20240315	172500	244873673	969	969	969	969	0
85	20240315	172400	244873673	969	969	969	969	0
86	20240315	172300	244873673	969	969	969	969	0
87	20240315	172200	244873673	969	969	969	969	0
88	20240315	172100	244873673	969	969	969	969	0
89	20240315	172000	244873673	969	969	969	969	0
90	20240315	171900	244873673	969	969	969	969	0
91	20240315	171800	244873673	969	969	969	969	0
92	20240315	171700	244873673	969	969	969	969	1611
93	20240315	171600	244873673	969	969	969	969	0
94	20240315	171500	244873673	969	969	969	969	0
95	20240315	171400	244873673	969	969	969	969	0
96	20240315	171300	244873673	969	969	969	969	0
97	20240315	171200	244873673	969	969	969	969	0
98	20240315	171100	244873673	969	969	969	969	0
99	20240315	171000	244873673	969	969	969	969	0
100	20240315	170900	244873673	969	969	969	969	0
101	20240315	170800	244873673	969	969	969	969	0
102	20240315	170700	244873673	969	969	969	969	0
103	20240315	170600	244873673	969	969	969	969	0
104	20240315	170500	244873673	969	969	969	969	0
105	20240315	170400	244873673	969	969	969	969	0
106	20240315	170300	244873673	969	969	969	969	0
107	20240315	170200	244873673	969	969	969	969	0
108	20240315	170100	244873673	969	969	969	969	0
109	20240315	170000	244873673	969	969	969	969	0
110	20240315	165900	244873673	969	969	969	969	0
111	20240315	165800	244873673	969	969	969	969	0
112	20240315	165700	244873673	969	969	969	969	0
113	20240315	165600	244873673	969	969	969	969	0
114	20240315	165500	244873673	969	969	969	969	0
115	20240315	165400	244873673	969	969	969	969	0
116	20240315	165300	244873673	969	969	969	969	0
117	20240315	165200	244873673	969	969	969	969	0
118	20240315	165100	244873673	969	969	969	969	0
119	20240315	165000	244873673	969	969	969	969	0
120	20240315	164900	244873673	969	969	969	969	0
121	20240315	164800	244873673	969	969	969	969	0
122	20240315	164700	244873673	969	969	969	969	1611
123	20240315	164600	244873673	969	969	969	969	0
124	20240315	164500	244873673	969	969	969	969	0
125	20240315	164400	244873673	969	969	969	969	0
126	20240315	164300	244873673	969	969	969	969	0
127	20240315	164200	244873673	969	969	969	969	0
128	20240315	164100	244873673	969	969	969	969	0
129	20240315	164000	244873673	969	969	969	969	0
130	20240315	163900	244873673	969	969	969	969	0
131	20240315	163800	244873673	969	969	969	969	0
132	20240315	163700	244873673	969	969	969	969	0
133	20240315	163600	244873673	969	969	969	969	0
134	20240315	163500	244873673	969	969	969	969	0
135	20240315	163400	244873673	969	969	969	969	0
136	20240315	163300	244873673	969	969	969	969	0
137	20240315	163200	244873673	969	969	969	969	0
138	20240315	163100	244873673	969	969	969	969	0
139	20240315	163000	244873673	969	969	969	969	0
140	20240315	162900	244873673	969	969	969	969	0
141	20240315	162800	244873673	969	969	969	969	0
142	20240315	162700	244873673	969	969	969	969	0
143	20240315	162600	244873673	969	969	969	969	0
144	20240315	162500	244873673	969	969	969	969	0
145	20240315	162400	244873673	969	969	969	969	0
146	20240315	162300	244873673	969	969	969	969	0
147	20240315	162200	244873673	969	969	969	969	0
148	20240315	162100	244873673	969	969	969	969	0
149	20240315	162000	244873673	969	969	969	969	0
150	20240315	161900	244873673	969	969	969	969	0
151	20240315	161800	244873673	969	969	969	969	0
152	20240315	161700	244873673	969	969	969	969	1611
153	20240315	161600	244873673	969	969	969	969	0
154	20240315	161500	244873673	969	969	969	969	0
155	20240315	161400	244873673	969	969	969	969	0
156	20240315	161300	244873673	969	969	969	969	0
157	20240315	161200	244873673	969	969	969	969	0
158	20240315	161100	244873673	969	969	969	969	0
159	20240315	161000	244873673	969	969	969	969	0
160	20240315	160900	244873673	969	969	969	969	0
161	20240315	160800	244873673	969	969	969	969	0
162	20240315	160700	244873673	969	969	969	969	0
163	20240315	160600	244873673	969	969	969	969	0
164	20240315	160500	244873673	969	969	969	969	0
165	20240315	160400	244873673	969	969	969	969	0
166	20240315	160300	244873673	969	969	969	969	0
167	20240315	160200	244873673	969	969	969	969	0
168	20240315	160100	244873673	969	969	969	969	0
169	20240315	160000	244873673	969	969	969	969	0
170	20240315	155900	244873673	969	969	969	969	0
171	20240315	155800	244873673	969	969	969	969	0
172	20240315	155700	244873673	969	969	969	969	0
173	20240315	155600	244873673	969	969	969	969	0
174	20240315	155500	244873673	969	969	969	969	0
175	20240315	155400	244873673	969	969	969	969	0
176	20240315	155300	244873673	969	969	969	969	0
177	20240315	155200	244873673	969	969	969	969	0
178	20240315	155100	244873673	969	969	969	969	0
179	20240315	155000	244873673	969	969	969	969	0
180	20240315	154900	244873673	969	969	969	969	0
181	20240315	154800	244873673	969	969	969	969	0
182	20240315	154700	244873673	969	969	969	969	1611
183	20240315	154600	244873673	969	969	969	969	0
184	20240315	154500	244873673	969	969	969	969	0
185	20240315	154400	244873673	969	969	969	969	0
186	20240315	154300	244873673	969	969	969	969	0
187	20240315	154200	244873673	969	969	969	969	0
188	20240315	154100	244873673	969	969	969	969	0
189	20240315	154000	244873673	969	969	969	969	0
190	20240315	153900	244873673	969	969	969	969	0
191	20240315	153800	244873673	969	969	969	969	0
192	20240315	153700	244873673	969	969	969	969	0
193	20240315	153600	244873673	969	969	969	969	0
194	20240315	153500	244873673	969	969	969	969	0
195	20240315	153400	244873673	969	969	969	969	0
196	20240315	153300	244873673	969	969	969	969	0
197	20240315	153200	244873673	969	969	969	969	0
198	20240315	153100	244873673	969	969	969	969	0
199	20240315	153000	244873673	969	969	969	969	1611
200	20240315	152900	243312614	969	969	969	969	0
201	20240315	152800	243312614	969	969	969	969	0
202	20240315	152700	243312614	969	969	969	969	0
203	20240315	152600	243312614	969	969	969	969	0
204	20240315	152500	243312614	969	969	969	969	0
205	20240315	152400	243312614	969	969	969	969	0
206	20240315	152300	243312614	969	969	969	969	0
207	20240315	152200	243312614	969	969	969	969	0
208	20240315	152100	243312614	969	969	969	969	0
209	20240315	152000	243312614	969	969	969	969	0
210	20240315	151900	243312614	969	969	969	969	276
211	20240315	151800	243045170	969	969	969	969	0
212	20240315	151700	243045170	969	969	969	969	0
213	20240315	151600	243045170	969	969	969	969	0
214	20240315	151500	243045170	969	969	969	969	0
215	20240315	151400	243045170	969	968	969	968	861
216	20240315	151300	242211670	969	969	969	969	0
217	20240315	151200	242211670	969	969	969	969	0
218	20240315	151100	242211670	969	969	969	969	2
219	20240315	151000	242209732	967	967	967	967	0
220	20240315	150900	242209732	967	967	967	967	0
221	20240315	150800	242209732	967	967	967	967	0
222	20240315	150700	242209732	967	967	967	967	0
223	20240315	150600	242209732	967	967	967	967	0
224	20240315	150500	242209732	967	967	967	967	5
225	20240315	150400	242204897	967	967	967	967	0
226	20240315	150300	242204897	967	967	967	967	0
227	20240315	150200	242204897	967	967	967	967	1380
228	20240315	150100	240870437	967	967	967	967	2584
229	20240315	150000	238371709	968	968	968	968	103
230	20240315	145900	238272005	967	967	967	967	0
231	20240315	145800	238272005	967	967	967	967	0
232	20240315	145700	238272005	967	967	967	967	120
233	20240315	145600	238155965	970	967	970	967	210
234	20240315	145500	237952865	970	970	970	970	0
235	20240315	145400	237952865	970	970	970	970	1
236	20240315	145300	237951895	968	968	968	968	1200
237	20240315	145200	236790295	970	970	970	970	0
238	20240315	145100	236790295	970	970	970	970	0
239	20240315	145000	236790295	970	970	970	970	0
240	20240315	144900	236790295	970	970	970	970	0
241	20240315	144800	236790295	970	969	970	969	3300
242	20240315	144700	233591730	970	970	970	967	31
243	20240315	144600	233561720	971	971	971	971	1
244	20240315	144500	233560749	971	971	971	971	2
245	20240315	144400	233558807	971	967	971	967	610
246	20240315	144300	232968897	971	971	971	971	1000
247	20240315	144200	231997897	971	971	971	971	20
248	20240315	144100	231978477	972	971	972	971	3798
249	20240315	144000	228287343	971	967	971	967	6654
250	20240315	143900	221840360	967	966	967	966	3089
251	20240315	143800	218854569	966	966	966	966	23
252	20240315	143700	218832351	966	966	966	966	15
253	20240315	143600	218817861	965	965	965	965	0
254	20240315	143500	218817861	965	965	965	965	0
255	20240315	143400	218817861	965	965	965	965	0
256	20240315	143300	218817861	965	965	965	965	300
257	20240315	143200	218528361	966	966	966	966	0
258	20240315	143100	218528361	966	966	966	966	409
259	20240315	143000	218133267	966	966	966	966	0
260	20240315	142900	218133267	966	966	966	966	1
261	20240315	142800	218132301	965	965	965	965	0
262	20240315	142700	218132301	965	965	965	965	1
263	20240315	142600	218131336	966	966	966	966	0
264	20240315	142500	218131336	966	965	966	965	302
265	20240315	142400	217839905	964	964	964	964	0
266	20240315	142300	217839905	964	964	964	964	0
267	20240315	142200	217839905	964	964	964	964	0
268	20240315	142100	217839905	964	965	966	964	445
269	20240315	142000	217410829	963	963	963	963	0
270	20240315	141900	217410829	963	963	963	963	0
271	20240315	141800	217410829	963	964	964	963	18495
272	20240315	141700	199600067	965	965	965	965	0
273	20240315	141600	199600067	965	965	965	965	0
274	20240315	141500	199600067	965	965	965	965	867
275	20240315	141400	198763412	965	965	965	965	38
276	20240315	141300	198726742	965	965	965	965	0
277	20240315	141200	198726742	965	965	965	965	1
278	20240315	141100	198725777	965	965	965	965	0
279	20240315	141000	198725777	965	965	965	965	0
280	20240315	140900	198725777	965	964	965	961	16001
281	20240315	140800	183288211	961	963	963	961	2006
282	20240315	140700	181360366	964	964	964	964	0
283	20240315	140600	181360366	964	964	964	964	2
284	20240315	140500	181358438	964	964	964	964	0
285	20240315	140400	181358438	964	964	964	964	0
286	20240315	140300	181358438	964	962	964	962	4
287	20240315	140200	181354588	964	964	964	964	0
288	20240315	140100	181354588	964	964	964	964	10
289	20240315	140000	181344948	964	964	964	964	20
290	20240315	135900	181325668	964	964	964	964	12
291	20240315	135800	181314100	964	964	964	964	20
292	20240315	135700	181294820	964	964	964	964	0
293	20240315	135600	181294820	964	964	964	964	0
294	20240315	135500	181294820	964	964	964	964	0
295	20240315	135400	181294820	964	963	964	963	1051
296	20240315	135300	180282009	963	963	963	963	1
297	20240315	135200	180281046	961	962	962	961	7556
298	20240315	135100	173015504	962	962	962	962	5001
299	20240315	135000	168204542	962	962	962	962	5
300	20240315	134900	168199732	963	962	963	962	3
301	20240315	134800	168196845	963	963	963	963	20
302	20240315	134700	168177585	963	963	963	963	760
303	20240315	134600	167445705	963	963	963	963	410
304	20240315	134500	167050875	963	963	963	963	287
305	20240315	134400	166774494	963	963	963	963	97
306	20240315	134300	166681083	963	964	964	963	1231
307	20240315	134200	165495302	964	964	964	964	1
308	20240315	134100	165494338	964	964	964	964	161
309	20240315	134000	165339134	964	964	964	964	15
310	20240315	133900	165324674	964	964	964	964	3
311	20240315	133800	165321782	963	963	963	963	0
312	20240315	133700	165321782	963	963	963	963	400
313	20240315	133600	164936582	964	964	964	964	0
314	20240315	133500	164936582	964	964	964	964	0
315	20240315	133400	164936582	964	964	964	964	0
316	20240315	133300	164936582	964	964	964	964	0
317	20240315	133200	164936582	964	964	964	964	500
318	20240315	133100	164454582	962	962	962	962	4418
319	20240315	133000	160204466	964	964	964	964	0
320	20240315	132900	160204466	964	964	964	964	0
321	20240315	132800	160204466	964	964	964	964	500
322	20240315	132700	159722466	964	964	964	964	0
323	20240315	132600	159722466	964	964	964	964	0
324	20240315	132500	159722466	964	964	964	964	0
325	20240315	132400	159722466	964	964	964	962	1980
326	20240315	132300	157814706	964	964	964	964	0
327	20240315	132200	157814706	964	964	964	964	1050
328	20240315	132100	156802506	964	964	964	964	0
329	20240315	132000	156802506	964	964	964	964	500
330	20240315	131900	156320506	964	964	964	964	206
331	20240315	131800	156121922	962	962	962	962	952
332	20240315	131700	155206098	963	963	963	963	0
333	20240315	131600	155206098	963	963	963	963	0
334	20240315	131500	155206098	963	963	963	963	100
335	20240315	131400	155109798	963	963	963	963	0
336	20240315	131300	155109798	963	963	963	963	5900
337	20240315	131200	149428098	961	961	961	961	177
338	20240315	131100	149258001	961	961	961	961	0
339	20240315	131000	149258001	961	961	961	961	0
340	20240315	130900	149258001	961	961	961	961	551
341	20240315	130800	148728490	960	960	960	960	0
342	20240315	130700	148728490	960	960	960	960	0
343	20240315	130600	148728490	960	960	960	960	0
344	20240315	130500	148728490	960	960	960	960	0
345	20240315	130400	148728490	960	960	961	960	2335
346	20240315	130300	146486884	960	960	960	960	3035
347	20240315	130200	143573284	960	960	960	960	100
348	20240315	130100	143477284	959	959	959	959	0
349	20240315	130000	143477284	959	959	959	959	0
350	20240315	125900	143477284	959	959	959	959	0
351	20240315	125800	143477284	959	959	959	959	0
352	20240315	125700	143477284	959	959	959	959	0
353	20240315	125600	143477284	959	960	960	959	2673
354	20240315	125500	140913225	960	963	963	960	28100
355	20240315	125400	113923603	964	964	964	964	0
356	20240315	125300	113923603	964	961	964	961	71
357	20240315	125200	113855316	964	964	964	964	0
358	20240315	125100	113855316	964	964	964	964	0
359	20240315	125000	113855316	964	964	964	964	1
360	20240315	124900	113854352	962	962	962	962	0
361	20240315	124800	113854352	962	962	962	962	336
362	20240315	124700	113531120	962	962	962	962	0
363	20240315	124600	113531120	962	962	962	962	5002
364	20240315	124500	108719196	962	962	962	962	0
365	20240315	124400	108719196	962	962	962	962	42
366	20240315	124300	108678792	962	962	962	962	1
367	20240315	124200	108677830	962	962	962	962	0
368	20240315	124100	108677830	962	962	962	962	0
369	20240315	124000	108677830	962	962	962	962	13
370	20240315	123900	108665324	962	962	962	962	0
371	20240315	123800	108665324	962	962	962	962	0
372	20240315	123700	108665324	962	962	962	962	0
373	20240315	123600	108665324	962	962	962	962	0
374	20240315	123500	108665324	962	962	962	962	0
375	20240315	123400	108665324	962	962	962	961	2602
376	20240315	123300	106164800	961	961	961	961	0
377	20240315	123200	106164800	961	961	961	961	500
378	20240315	123100	105684300	961	961	961	961	300
379	20240315	123000	105396000	962	963	963	962	4266
380	20240315	122900	101291906	964	964	964	964	0
381	20240315	122800	101291906	964	964	964	964	0
382	20240315	122700	101291906	964	964	964	964	0
383	20240315	122600	101291906	964	964	964	964	4
384	20240315	122500	101288050	964	964	964	964	10
385	20240315	122400	101278410	963	963	963	963	200
386	20240315	122300	101085810	963	963	963	963	0
387	20240315	122200	101085810	963	963	963	963	499
388	20240315	122100	100605273	963	963	963	963	1
389	20240315	122000	100604310	964	964	964	964	0
390	20240315	121900	100604310	964	964	964	964	0
391	20240315	121800	100604310	964	962	964	962	281
392	20240315	121700	100333986	963	963	963	963	0
393	20240315	121600	100333986	963	963	963	963	0
394	20240315	121500	100333986	963	963	963	963	0
395	20240315	121400	100333986	963	963	963	963	0
396	20240315	121300	100333986	963	963	963	963	0
397	20240315	121200	100333986	963	963	963	963	0
398	20240315	121100	100333986	963	964	964	963	229
399	20240315	121000	100113457	963	963	963	963	0
400	20240315	120900	100113457	963	963	963	963	52
401	20240315	120800	100063381	964	964	964	964	0
402	20240315	120700	100063381	964	964	964	964	4
403	20240315	120600	100059525	964	964	964	964	0
404	20240315	120500	100059525	964	964	964	964	667
405	20240315	120400	99416537	964	964	964	964	1
406	20240315	120300	99415573	965	965	965	965	0
407	20240315	120200	99415573	965	965	965	965	0
408	20240315	120100	99415573	965	965	965	965	0
409	20240315	120000	99415573	965	965	965	965	0
410	20240315	115900	99415573	965	962	965	962	4010
411	20240315	115800	95545953	965	965	965	965	0
412	20240315	115700	95545953	965	965	965	965	338
413	20240315	115600	95219783	965	965	965	965	0
414	20240315	115500	95219783	965	965	965	965	0
415	20240315	115400	95219783	965	964	965	964	2
416	20240315	115300	95217854	964	964	964	964	0
417	20240315	115200	95217854	964	964	964	964	43
418	20240315	115100	95176402	965	965	965	965	0
419	20240315	115000	95176402	965	965	965	965	0
420	20240315	114900	95176402	965	965	965	965	0
421	20240315	114800	95176402	965	965	965	965	1
422	20240315	114700	95175437	962	962	962	962	0
423	20240315	114600	95175437	962	962	962	962	247
424	20240315	114500	94937823	962	962	962	962	172
425	20240315	114400	94772359	962	962	962	962	0
426	20240315	114300	94772359	962	962	962	962	0
427	20240315	114200	94772359	962	962	962	962	0
428	20240315	114100	94772359	962	962	962	962	1200
429	20240315	114000	93617959	965	965	965	965	2
430	20240315	113900	93616029	962	962	962	962	7
431	20240315	113800	93609295	962	962	962	962	157
432	20240315	113700	93458261	965	965	965	965	1
433	20240315	113600	93457296	962	965	965	962	901
434	20240315	113500	92590531	965	965	965	965	0
435	20240315	113400	92590531	965	965	965	965	2
436	20240315	113300	92588601	963	963	963	963	390
437	20240315	113200	92213031	965	965	965	965	0
438	20240315	113100	92213031	965	965	965	965	0
439	20240315	113000	92213031	965	965	965	965	0
440	20240315	112900	92213031	965	965	965	965	5
441	20240315	112800	92208206	963	963	963	963	0
442	20240315	112700	92208206	963	963	963	963	0
443	20240315	112600	92208206	963	963	963	963	0
444	20240315	112500	92208206	963	963	963	963	200
445	20240315	112400	92015606	963	963	963	963	84
446	20240315	112300	91934714	965	965	965	965	100
447	20240315	112200	91838214	965	965	965	965	61
448	20240315	112100	91779349	966	966	966	966	0
449	20240315	112000	91779349	966	966	966	966	1
450	20240315	111900	91778383	963	963	963	963	0
451	20240315	111800	91778383	963	963	963	963	14
452	20240315	111700	91764901	966	963	966	963	1410
453	20240315	111600	90407041	965	965	965	965	0
454	20240315	111500	90407041	965	965	965	965	0
455	20240315	111400	90407041	965	965	965	965	0
456	20240315	111300	90407041	965	965	965	965	0
457	20240315	111200	90407041	965	965	965	965	0
458	20240315	111100	90407041	965	965	965	965	0
459	20240315	111000	90407041	965	965	965	965	0
460	20240315	110900	90407041	965	965	965	965	0
461	20240315	110800	90407041	965	965	965	965	0
462	20240315	110700	90407041	965	965	965	965	5000
463	20240315	110600	85582041	965	965	965	965	0
464	20240315	110500	85582041	965	965	965	965	0
465	20240315	110400	85582041	965	962	965	962	830
466	20240315	110300	84783551	965	965	965	965	24
467	20240315	110200	84760391	961	963	963	961	5763
468	20240315	110100	79219302	963	964	964	963	2273
469	20240315	110000	77029582	965	965	965	965	0
470	20240315	105900	77029582	965	965	965	965	0
471	20240315	105800	77029582	965	965	965	965	0
472	20240315	105700	77029582	965	965	965	965	0
473	20240315	105600	77029582	965	965	965	965	0
474	20240315	105500	77029582	965	964	965	964	2
475	20240315	105400	77027653	964	964	964	964	0
476	20240315	105300	77027653	964	964	964	964	500
477	20240315	105200	76545653	964	964	964	964	0
478	20240315	105100	76545653	964	964	964	964	0
479	20240315	105000	76545653	964	964	964	964	0
480	20240315	104900	76545653	964	964	964	964	1700
481	20240315	104800	74906853	965	965	965	965	0
482	20240315	104700	74906853	965	965	965	965	0
483	20240315	104600	74906853	965	965	965	965	0
484	20240315	104500	74906853	965	965	965	965	0
485	20240315	104400	74906853	965	965	965	965	0
486	20240315	104300	74906853	965	965	965	965	0
487	20240315	104200	74906853	965	965	965	965	100
488	20240315	104100	74810353	965	965	965	965	0
489	20240315	104000	74810353	965	965	965	965	0
490	20240315	103900	74810353	965	965	965	965	0
491	20240315	103800	74810353	965	965	965	965	0
492	20240315	103700	74810353	965	965	965	965	0
493	20240315	103600	74810353	965	965	965	965	3
494	20240315	103500	74807458	964	964	964	964	4
495	20240315	103400	74803602	964	964	964	964	0
496	20240315	103300	74803602	964	964	964	964	50
497	20240315	103200	74755402	964	964	964	964	0
498	20240315	103100	74755402	964	964	964	964	0
499	20240315	103000	74755402	964	964	964	964	1829
500	20240315	102900	72992246	964	964	964	964	0
501	20240315	102800	72992246	964	964	964	964	0
502	20240315	102700	72992246	964	964	964	964	0
503	20240315	102600	72992246	964	963	964	963	639
504	20240315	102500	72376291	964	964	964	964	808
505	20240315	102400	71597379	964	965	966	964	334
506	20240315	102300	71274821	965	965	965	965	0
507	20240315	102200	71274821	965	965	965	965	100
508	20240315	102100	71178321	965	965	965	965	222
509	20240315	102000	70964091	965	965	965	965	100
510	20240315	101900	70867591	965	965	965	965	1
511	20240315	101800	70866626	965	965	965	965	0
512	20240315	101700	70866626	965	965	965	965	1239
513	20240315	101600	69670991	966	966	966	966	0
514	20240315	101500	69670991	966	966	966	966	0
515	20240315	101400	69670991	966	966	966	966	0
516	20240315	101300	69670991	966	966	966	966	334
517	20240315	101200	69348347	965	965	965	965	956
518	20240315	101100	68425807	965	965	965	965	600
519	20240315	101000	67846807	965	965	965	965	0
520	20240315	100900	67846807	965	965	965	965	590
521	20240315	100800	67277457	965	965	965	965	10
522	20240315	100700	67267807	965	965	965	963	1040
523	20240315	100600	66264287	965	965	965	965	26
524	20240315	100500	66239197	965	965	965	965	0
525	20240315	100400	66239197	965	965	965	965	24
526	20240315	100300	66216037	964	964	964	964	1435
527	20240315	100200	64832697	964	964	964	964	31
528	20240315	100100	64802813	964	965	965	964	712
529	20240315	100000	64116233	965	965	965	965	0
530	20240315	095900	64116233	965	966	966	965	1116
531	20240315	095800	63039209	966	966	966	966	32
532	20240315	095700	63008297	965	965	965	965	750
533	20240315	095600	62284547	965	965	965	965	2200
534	20240315	095500	60161547	965	965	965	965	2244
535	20240315	095400	57996087	965	965	965	965	76
536	20240315	095300	57922747	965	964	965	964	2063
537	20240315	095200	55933936	964	964	964	964	9
538	20240315	095100	55925260	964	963	964	963	306
539	20240315	095000	55630576	964	964	964	964	0
540	20240315	094900	55630576	964	964	964	964	0
541	20240315	094800	55630576	964	963	964	962	1748
542	20240315	094700	53948751	964	964	964	964	3
543	20240315	094600	53945859	965	965	965	965	0
544	20240315	094500	53945859	965	965	965	965	5000
545	20240315	094400	49120859	965	965	965	961	4018
546	20240315	094300	45255978	965	965	965	965	2
547	20240315	094200	45254048	964	964	965	964	317
548	20240315	094100	44948444	965	965	965	965	3
549	20240315	094000	44945549	965	965	965	965	50
550	20240315	093900	44897299	965	965	965	965	0
551	20240315	093800	44897299	965	965	965	965	16
552	20240315	093700	44881859	965	965	965	965	1
553	20240315	093600	44880894	965	962	965	961	137
554	20240315	093500	44749231	965	965	965	965	0
555	20240315	093400	44749231	965	965	965	965	1
556	20240315	093300	44748266	965	965	965	965	1
557	20240315	093200	44747301	960	960	960	960	0
558	20240315	093100	44747301	960	962	962	960	3000
559	20240315	093000	41865690	961	961	961	961	0
560	20240315	092900	41865690	961	965	965	961	36
561	20240315	092800	41831090	965	965	965	965	0
562	20240315	092700	41831090	965	965	965	965	49
563	20240315	092600	41783805	967	967	967	967	0
564	20240315	092500	41783805	967	961	967	961	245
565	20240315	092400	41547699	960	960	961	960	770
566	20240315	092300	40808498	960	960	960	960	0
567	20240315	092200	40808498	960	961	967	960	15797
568	20240315	092100	25643353	966	965	966	962	7
569	20240315	092000	25636601	966	961	967	961	905
570	20240315	091900	24766873	968	960	968	960	715
571	20240315	091800	24075503	966	960	966	960	2
572	20240315	091700	24073577	960	959	960	959	4234
573	20240315	091600	20008938	960	962	963	959	7809
574	20240315	091500	12512096	963	962	963	961	907
575	20240315	091400	11640352	963	964	964	963	3803
576	20240315	091300	7978059	964	964	964	964	1
577	20240315	091200	7977095	966	967	967	964	876
578	20240315	091100	7132613	964	964	964	964	1
579	20240315	091000	7131649	965	966	967	965	108
580	20240315	090900	7027423	966	966	966	966	2
581	20240315	090800	7025491	966	966	966	966	1
582	20240315	090700	7024525	967	966	967	966	15
583	20240315	090600	7010022	967	965	967	965	12
584	20240315	090500	6998420	967	965	967	963	202
585	20240315	090400	6803836	965	965	966	965	201
586	20240315	090300	6609869	967	964	967	964	32
587	20240315	090200	6578928	963	963	963	963	1505
588	20240315	090100	5129613	968	961	968	961	7
589	20240315	090000	5122844	966	960	966	960	5336