KissMeData/008040/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185000	354963416	970	970	970	970	2492
3	20240322	184900	354963416	970	970	970	970	0
4	20240322	184800	354963416	970	970	970	970	0
5	20240322	184700	354963416	970	970	970	970	0
6	20240322	184600	354963416	970	970	970	970	0
7	20240322	184500	354963416	970	970	970	970	0
8	20240322	184400	354963416	970	970	970	970	0
9	20240322	184300	354963416	970	970	970	970	0
10	20240322	184200	354963416	970	970	970	970	0
11	20240322	184100	354963416	970	970	970	970	0
12	20240322	184000	354963416	970	970	970	970	0
13	20240322	183900	354963416	970	970	970	970	0
14	20240322	183800	354963416	970	970	970	970	0
15	20240322	183700	354963416	970	970	970	970	0
16	20240322	183600	354963416	970	970	970	970	0
17	20240322	183500	354963416	970	970	970	970	0
18	20240322	183400	354963416	970	970	970	970	0
19	20240322	183300	354963416	970	970	970	970	0
20	20240322	183200	354963416	970	970	970	970	0
21	20240322	183100	354963416	970	970	970	970	0
22	20240322	183000	354963416	970	970	970	970	0
23	20240322	182900	354963416	970	970	970	970	0
24	20240322	182800	354963416	970	970	970	970	0
25	20240322	182700	354963416	970	970	970	970	0
26	20240322	182600	354963416	970	970	970	970	0
27	20240322	182500	354963416	970	970	970	970	0
28	20240322	182400	354963416	970	970	970	970	0
29	20240322	182300	354963416	970	970	970	970	0
30	20240322	182200	354963416	970	970	970	970	0
31	20240322	182100	354963416	970	970	970	970	0
32	20240322	182000	354963416	970	970	970	970	2492
33	20240322	181900	354963416	970	970	970	970	0
34	20240322	181800	354963416	970	970	970	970	0
35	20240322	181700	354963416	970	970	970	970	0
36	20240322	181600	354963416	970	970	970	970	0
37	20240322	181500	354963416	970	970	970	970	0
38	20240322	181400	354963416	970	970	970	970	0
39	20240322	181300	354963416	970	970	970	970	0
40	20240322	181200	354963416	970	970	970	970	0
41	20240322	181100	354963416	970	970	970	970	0
42	20240322	181000	354963416	970	970	970	970	0
43	20240322	180900	354963416	970	970	970	970	0
44	20240322	180800	354963416	970	970	970	970	0
45	20240322	180700	354963416	970	970	970	970	0
46	20240322	180600	354963416	970	970	970	970	0
47	20240322	180500	354963416	970	970	970	970	0
48	20240322	180400	354963416	970	970	970	970	0
49	20240322	180300	354963416	970	970	970	970	0
50	20240322	180200	354963416	970	970	970	970	0
51	20240322	180100	354963416	970	970	970	970	0
52	20240322	180000	354963416	970	970	970	970	0
53	20240322	175900	354963416	970	970	970	970	0
54	20240322	175800	354963416	970	970	970	970	0
55	20240322	175700	354963416	970	970	970	970	0
56	20240322	175600	354963416	970	970	970	970	0
57	20240322	175500	354963416	970	970	970	970	0
58	20240322	175400	354963416	970	970	970	970	0
59	20240322	175300	354963416	970	970	970	970	0
60	20240322	175200	354963416	970	970	970	970	0
61	20240322	175100	354963416	970	970	970	970	0
62	20240322	175000	354963416	970	970	970	970	2492
63	20240322	174900	354963416	970	970	970	970	0
64	20240322	174800	354963416	970	970	970	970	0
65	20240322	174700	354963416	970	970	970	970	0
66	20240322	174600	354963416	970	970	970	970	0
67	20240322	174500	354963416	970	970	970	970	0
68	20240322	174400	354963416	970	970	970	970	0
69	20240322	174300	354963416	970	970	970	970	0
70	20240322	174200	354963416	970	970	970	970	0
71	20240322	174100	354963416	970	970	970	970	0
72	20240322	174000	354963416	970	970	970	970	0
73	20240322	173900	354963416	970	970	970	970	0
74	20240322	173800	354963416	970	970	970	970	0
75	20240322	173700	354963416	970	970	970	970	0
76	20240322	173600	354963416	970	970	970	970	0
77	20240322	173500	354963416	970	970	970	970	0
78	20240322	173400	354963416	970	970	970	970	0
79	20240322	173300	354963416	970	970	970	970	0
80	20240322	173200	354963416	970	970	970	970	0
81	20240322	173100	354963416	970	970	970	970	0
82	20240322	173000	354963416	970	970	970	970	0
83	20240322	172900	354963416	970	970	970	970	0
84	20240322	172800	354963416	970	970	970	970	0
85	20240322	172700	354963416	970	970	970	970	0
86	20240322	172600	354963416	970	970	970	970	0
87	20240322	172500	354963416	970	970	970	970	0
88	20240322	172400	354963416	970	970	970	970	0
89	20240322	172300	354963416	970	970	970	970	0
90	20240322	172200	354963416	970	970	970	970	0
91	20240322	172100	354963416	970	970	970	970	0
92	20240322	172000	354963416	970	970	970	970	2492
93	20240322	171900	354963416	970	970	970	970	0
94	20240322	171800	354963416	970	970	970	970	0
95	20240322	171700	354963416	970	970	970	970	0
96	20240322	171600	354963416	970	970	970	970	0
97	20240322	171500	354963416	970	970	970	970	0
98	20240322	171400	354963416	970	970	970	970	0
99	20240322	171300	354963416	970	970	970	970	0
100	20240322	171200	354963416	970	970	970	970	0
101	20240322	171100	354963416	970	970	970	970	0
102	20240322	171000	354963416	970	970	970	970	0
103	20240322	170900	354963416	970	970	970	970	0
104	20240322	170800	354963416	970	970	970	970	0
105	20240322	170700	354963416	970	970	970	970	0
106	20240322	170600	354963416	970	970	970	970	0
107	20240322	170500	354963416	970	970	970	970	0
108	20240322	170400	354963416	970	970	970	970	0
109	20240322	170300	354963416	970	970	970	970	0
110	20240322	170200	354963416	970	970	970	970	0
111	20240322	170100	354963416	970	970	970	970	0
112	20240322	170000	354963416	970	970	970	970	0
113	20240322	165900	354963416	970	970	970	970	0
114	20240322	165800	354963416	970	970	970	970	0
115	20240322	165700	354963416	970	970	970	970	0
116	20240322	165600	354963416	970	970	970	970	0
117	20240322	165500	354963416	970	970	970	970	0
118	20240322	165400	354963416	970	970	970	970	0
119	20240322	165300	354963416	970	970	970	970	0
120	20240322	165200	354963416	970	970	970	970	0
121	20240322	165100	354963416	970	970	970	970	0
122	20240322	165000	354963416	970	970	970	970	2492
123	20240322	164900	354963416	970	970	970	970	0
124	20240322	164800	354963416	970	970	970	970	0
125	20240322	164700	354963416	970	970	970	970	0
126	20240322	164600	354963416	970	970	970	970	0
127	20240322	164500	354963416	970	970	970	970	0
128	20240322	164400	354963416	970	970	970	970	0
129	20240322	164300	354963416	970	970	970	970	0
130	20240322	164200	354963416	970	970	970	970	0
131	20240322	164100	354963416	970	970	970	970	0
132	20240322	164000	354963416	970	970	970	970	0
133	20240322	163900	354963416	970	970	970	970	0
134	20240322	163800	354963416	970	970	970	970	0
135	20240322	163700	354963416	970	970	970	970	0
136	20240322	163600	354963416	970	970	970	970	0
137	20240322	163500	354963416	970	970	970	970	0
138	20240322	163400	354963416	970	970	970	970	0
139	20240322	163300	354963416	970	970	970	970	0
140	20240322	163200	354963416	970	970	970	970	0
141	20240322	163100	354963416	970	970	970	970	0
142	20240322	163000	354963416	970	970	970	970	0
143	20240322	162900	354963416	970	970	970	970	0
144	20240322	162800	354963416	970	970	970	970	0
145	20240322	162700	354963416	970	970	970	970	0
146	20240322	162600	354963416	970	970	970	970	0
147	20240322	162500	354963416	970	970	970	970	0
148	20240322	162400	354963416	970	970	970	970	0
149	20240322	162300	354963416	970	970	970	970	0
150	20240322	162200	354963416	970	970	970	970	0
151	20240322	162100	354963416	970	970	970	970	0
152	20240322	162000	354963416	970	970	970	970	2492
153	20240322	161900	354963416	970	970	970	970	0
154	20240322	161800	354963416	970	970	970	970	0
155	20240322	161700	354963416	970	970	970	970	0
156	20240322	161600	354963416	970	970	970	970	0
157	20240322	161500	354963416	970	970	970	970	0
158	20240322	161400	354963416	970	970	970	970	0
159	20240322	161300	354963416	970	970	970	970	0
160	20240322	161200	354963416	970	970	970	970	0
161	20240322	161100	354963416	970	970	970	970	0
162	20240322	161000	354963416	970	970	970	970	0
163	20240322	160900	354963416	970	970	970	970	0
164	20240322	160800	354963416	970	970	970	970	0
165	20240322	160700	354963416	970	970	970	970	0
166	20240322	160600	354963416	970	970	970	970	0
167	20240322	160500	354963416	970	970	970	970	0
168	20240322	160400	354963416	970	970	970	970	0
169	20240322	160300	354963416	970	970	970	970	0
170	20240322	160200	354963416	970	970	970	970	0
171	20240322	160100	354963416	970	970	970	970	0
172	20240322	160000	354963416	970	970	970	970	0
173	20240322	155900	354963416	970	970	970	970	0
174	20240322	155800	354963416	970	970	970	970	0
175	20240322	155700	354963416	970	970	970	970	0
176	20240322	155600	354963416	970	970	970	970	0
177	20240322	155500	354963416	970	970	970	970	0
178	20240322	155400	354963416	970	970	970	970	0
179	20240322	155300	354963416	970	970	970	970	0
180	20240322	155200	354963416	970	970	970	970	0
181	20240322	155100	354963416	970	970	970	970	0
182	20240322	155000	354963416	970	970	970	970	2492
183	20240322	154900	354963416	970	970	970	970	0
184	20240322	154800	354963416	970	970	970	970	0
185	20240322	154700	354963416	970	970	970	970	0
186	20240322	154600	354963416	970	970	970	970	0
187	20240322	154500	354963416	970	970	970	970	0
188	20240322	154400	354963416	970	970	970	970	0
189	20240322	154300	354963416	970	970	970	970	0
190	20240322	154200	354963416	970	970	970	970	0
191	20240322	154100	354963416	970	970	970	970	0
192	20240322	154000	354963416	970	970	970	970	0
193	20240322	153900	354963416	970	970	970	970	0
194	20240322	153800	354963416	970	970	970	970	0
195	20240322	153700	354963416	970	970	970	970	0
196	20240322	153600	354963416	970	970	970	970	0
197	20240322	153500	354963416	970	970	970	970	0
198	20240322	153400	354963416	970	970	970	970	0
199	20240322	153300	354963416	970	970	970	970	0
200	20240322	153200	354963416	970	970	970	970	0
201	20240322	153100	354963416	970	970	970	970	0
202	20240322	153000	354963416	970	970	970	970	2492
203	20240322	152900	352546176	972	972	972	972	0
204	20240322	152800	352546176	972	972	972	972	0
205	20240322	152700	352546176	972	972	972	972	0
206	20240322	152600	352546176	972	972	972	972	0
207	20240322	152500	352546176	972	972	972	972	0
208	20240322	152400	352546176	972	972	972	972	0
209	20240322	152300	352546176	972	972	972	972	0
210	20240322	152200	352546176	972	972	972	972	0
211	20240322	152100	352546176	972	972	972	972	0
212	20240322	152000	352546176	972	972	972	972	0
213	20240322	151900	352546176	972	971	972	966	8532
214	20240322	151800	344284463	971	972	972	971	86
215	20240322	151700	344200873	971	972	972	971	22
216	20240322	151600	344179510	972	972	972	972	19
217	20240322	151500	344161042	971	971	971	971	1500
218	20240322	151400	342704542	972	972	972	972	0
219	20240322	151300	342704542	972	972	972	972	0
220	20240322	151200	342704542	972	972	972	972	5
221	20240322	151100	342699682	971	971	972	971	388
222	20240322	151000	342322929	972	972	972	972	3
223	20240322	150900	342320013	973	972	973	972	105
224	20240322	150800	342217948	973	973	973	973	138
225	20240322	150700	342083674	973	973	973	973	0
226	20240322	150600	342083674	973	973	973	973	643
227	20240322	150500	341458035	973	972	973	972	466
228	20240322	150400	341004883	972	972	972	972	0
229	20240322	150300	341004883	972	970	972	970	45598
230	20240322	150200	296729969	970	970	970	970	1
231	20240322	150100	296728999	970	970	970	970	0
232	20240322	150000	296728999	970	970	970	970	1
233	20240322	145900	296728029	970	970	970	970	0
234	20240322	145800	296728029	970	970	970	970	0
235	20240322	145700	296728029	970	970	970	970	5
236	20240322	145600	296723179	967	967	970	967	789
237	20240322	145500	295960201	969	969	969	969	116
238	20240322	145400	295847797	970	970	970	970	0
239	20240322	145300	295847797	970	970	970	970	0
240	20240322	145200	295847797	970	970	970	970	5
241	20240322	145100	295842947	968	968	968	968	402
242	20240322	145000	295453811	969	969	969	969	116
243	20240322	144900	295341407	970	970	970	970	0
244	20240322	144800	295341407	970	970	970	970	0
245	20240322	144700	295341407	970	970	970	970	0
246	20240322	144600	295341407	970	970	970	970	0
247	20240322	144500	295341407	970	970	970	970	0
248	20240322	144400	295341407	970	969	970	969	6
249	20240322	144300	295335588	970	970	970	970	0
250	20240322	144200	295335588	970	970	970	970	0
251	20240322	144100	295335588	970	970	970	970	70
252	20240322	144000	295267688	970	970	970	970	0
253	20240322	143900	295267688	970	970	970	970	0
254	20240322	143800	295267688	970	970	970	970	0
255	20240322	143700	295267688	970	970	970	970	5
256	20240322	143600	295262838	969	969	969	969	100
257	20240322	143500	295165938	970	970	970	970	0
258	20240322	143400	295165938	970	970	970	970	0
259	20240322	143300	295165938	970	970	970	970	0
260	20240322	143200	295165938	970	970	970	970	0
261	20240322	143100	295165938	970	970	970	970	3
262	20240322	143000	295163028	970	969	970	969	322
263	20240322	142900	294851007	969	968	969	968	35005
264	20240322	142800	260952668	966	968	968	966	6055
265	20240322	142700	255103042	968	968	968	968	0
266	20240322	142600	255103042	968	968	968	968	0
267	20240322	142500	255103042	968	968	968	968	0
268	20240322	142400	255103042	968	968	968	968	0
269	20240322	142300	255103042	968	968	968	968	0
270	20240322	142200	255103042	968	968	968	968	0
271	20240322	142100	255103042	968	968	968	968	0
272	20240322	142000	255103042	968	968	968	968	0
273	20240322	141900	255103042	968	968	968	968	2
274	20240322	141800	255101106	968	968	968	968	0
275	20240322	141700	255101106	968	968	968	968	0
276	20240322	141600	255101106	968	968	968	968	0
277	20240322	141500	255101106	968	967	968	967	16
278	20240322	141400	255085629	968	968	968	968	0
279	20240322	141300	255085629	968	968	968	968	0
280	20240322	141200	255085629	968	968	968	968	11
281	20240322	141100	255074981	968	968	968	968	3
282	20240322	141000	255072077	968	968	968	968	0
283	20240322	140900	255072077	968	968	968	968	3385
284	20240322	140800	251795397	968	968	968	968	0
285	20240322	140700	251795397	968	968	968	968	5
286	20240322	140600	251790557	968	968	968	968	2
287	20240322	140500	251788621	968	968	968	968	0
288	20240322	140400	251788621	968	968	968	968	2180
289	20240322	140300	249678381	968	968	968	968	0
290	20240322	140200	249678381	968	968	968	968	30
291	20240322	140100	249649341	967	967	967	967	79
292	20240322	140000	249572948	967	967	967	967	0
293	20240322	135900	249572948	967	967	967	967	0
294	20240322	135800	249572948	967	967	967	967	0
295	20240322	135700	249572948	967	967	967	967	18
296	20240322	135600	249555542	967	967	967	967	24
297	20240322	135500	249532334	967	967	967	967	0
298	20240322	135400	249532334	967	967	967	967	621
299	20240322	135300	248931827	967	967	967	967	0
300	20240322	135200	248931827	967	967	967	967	0
301	20240322	135100	248931827	967	967	967	967	1
302	20240322	135000	248930860	967	967	967	967	200
303	20240322	134900	248737460	967	967	967	967	0
304	20240322	134800	248737460	967	967	967	967	500
305	20240322	134700	248253960	967	967	967	967	100
306	20240322	134600	248157260	967	967	967	967	3
307	20240322	134500	248154359	967	967	967	967	100
308	20240322	134400	248057659	967	967	967	967	102
309	20240322	134300	247959025	964	967	967	964	10010
310	20240322	134200	238309255	964	965	965	964	777
311	20240322	134100	237560153	967	967	967	967	0
312	20240322	134000	237560153	967	967	967	967	0
313	20240322	133900	237560153	967	967	967	967	10
314	20240322	133800	237550483	964	967	967	964	10043
315	20240322	133700	227868365	967	964	967	964	22
316	20240322	133600	227847151	964	964	964	964	400
317	20240322	133500	227461551	968	968	968	968	0
318	20240322	133400	227461551	968	968	968	968	0
319	20240322	133300	227461551	968	968	968	968	0
320	20240322	133200	227461551	968	968	968	968	0
321	20240322	133100	227461551	968	965	968	965	3804
322	20240322	133000	223790688	965	965	965	965	6197
323	20240322	132900	217810583	965	965	965	965	5000
324	20240322	132800	212985583	968	968	968	968	0
325	20240322	132700	212985583	968	968	968	968	5
326	20240322	132600	212980743	965	965	965	965	15000
327	20240322	132500	198505743	968	968	968	968	820
328	20240322	132400	197711983	968	965	968	965	10011
329	20240322	132300	188051335	968	968	968	968	5
330	20240322	132200	188046495	965	965	965	965	0
331	20240322	132100	188046495	965	968	968	965	15516
332	20240322	132000	173066983	968	968	968	968	5
333	20240322	131900	173062143	967	967	967	967	0
334	20240322	131800	173062143	967	967	967	967	0
335	20240322	131700	173062143	967	967	967	967	100
336	20240322	131600	172965443	969	969	969	969	0
337	20240322	131500	172965443	969	969	969	969	0
338	20240322	131400	172965443	969	969	969	969	0
339	20240322	131300	172965443	969	969	969	969	0
340	20240322	131200	172965443	969	969	969	969	0
341	20240322	131100	172965443	969	969	969	969	0
342	20240322	131000	172965443	969	969	969	969	0
343	20240322	130900	172965443	969	969	969	969	6
344	20240322	130800	172959629	969	969	969	964	125
345	20240322	130700	172839009	969	969	969	969	0
346	20240322	130600	172839009	969	966	969	965	6501
347	20240322	130500	166565306	969	970	970	969	9
348	20240322	130400	166556577	970	970	970	970	0
349	20240322	130300	166556577	970	970	970	970	0
350	20240322	130200	166556577	970	970	970	970	2
351	20240322	130100	166554637	970	970	970	970	0
352	20240322	130000	166554637	970	970	970	970	0
353	20240322	125900	166554637	970	970	970	970	2
354	20240322	125800	166552697	970	970	970	970	0
355	20240322	125700	166552697	970	970	970	970	0
356	20240322	125600	166552697	970	970	970	970	0
357	20240322	125500	166552697	970	970	970	970	5
358	20240322	125400	166547847	966	966	966	966	13785
359	20240322	125300	153231537	970	970	970	970	5
360	20240322	125200	153226687	970	970	970	970	0
361	20240322	125100	153226687	970	970	970	970	0
362	20240322	125000	153226687	970	970	970	970	0
363	20240322	124900	153226687	970	970	970	970	11
364	20240322	124800	153216017	970	967	970	967	12070
365	20240322	124700	141508225	966	967	967	966	3964
366	20240322	124600	137677037	970	970	970	970	0
367	20240322	124500	137677037	970	970	970	970	0
368	20240322	124400	137677037	970	970	970	970	200
369	20240322	124300	137483037	970	970	970	970	0
370	20240322	124200	137483037	970	970	970	970	10
371	20240322	124100	137473337	970	970	970	970	5
372	20240322	124000	137468487	966	966	966	966	0
373	20240322	123900	137468487	966	967	967	966	60
374	20240322	123800	137410479	970	970	970	970	2
375	20240322	123700	137408539	971	971	971	971	0
376	20240322	123600	137408539	971	971	971	971	0
377	20240322	123500	137408539	971	968	971	966	15001
378	20240322	123400	122915382	971	971	971	971	0
379	20240322	123300	122915382	971	971	971	971	5
380	20240322	123200	122910527	970	970	970	970	516
381	20240322	123100	122410007	971	971	971	971	0
382	20240322	123000	122410007	971	971	971	971	0
383	20240322	122900	122410007	971	971	971	971	0
384	20240322	122800	122410007	971	971	971	971	0
385	20240322	122700	122410007	971	971	971	971	0
386	20240322	122600	122410007	971	971	971	971	5
387	20240322	122500	122405152	970	970	970	970	61
388	20240322	122400	122345982	970	970	970	970	0
389	20240322	122300	122345982	970	970	970	970	699
390	20240322	122200	121667952	969	969	969	969	72
391	20240322	122100	121598184	969	969	969	969	0
392	20240322	122000	121598184	969	969	969	969	0
393	20240322	121900	121598184	969	969	969	967	3001
394	20240322	121800	118696160	970	970	970	970	0
395	20240322	121700	118696160	970	970	970	970	0
396	20240322	121600	118696160	970	970	970	970	5
397	20240322	121500	118691310	966	969	969	966	17000
398	20240322	121400	102261554	970	970	970	970	0
399	20240322	121300	102261554	970	970	970	970	0
400	20240322	121200	102261554	970	970	970	970	130
401	20240322	121100	102135454	970	970	970	970	2
402	20240322	121000	102133514	970	970	970	970	0
403	20240322	120900	102133514	970	970	970	970	41
404	20240322	120800	102093744	970	970	970	970	0
405	20240322	120700	102093744	970	970	970	970	0
406	20240322	120600	102093744	970	970	970	970	5
407	20240322	120500	102088894	968	968	968	968	0
408	20240322	120400	102088894	968	968	968	968	0
409	20240322	120300	102088894	968	968	968	968	0
410	20240322	120200	102088894	968	968	968	968	0
411	20240322	120100	102088894	968	968	968	968	13000
412	20240322	120000	89504894	970	970	970	970	0
413	20240322	115900	89504894	970	970	970	970	5
414	20240322	115800	89500044	967	969	969	967	6190
415	20240322	115700	83506602	970	970	970	970	0
416	20240322	115600	83506602	970	970	970	970	0
417	20240322	115500	83506602	970	970	970	970	0
418	20240322	115400	83506602	970	970	970	970	810
419	20240322	115300	82720902	972	972	972	972	0
420	20240322	115200	82720902	972	972	972	972	0
421	20240322	115100	82720902	972	972	972	972	0
422	20240322	115000	82720902	972	972	972	972	0
423	20240322	114900	82720902	972	972	972	972	5
424	20240322	114800	82716042	971	971	971	971	100
425	20240322	114700	82618942	971	971	971	971	183
426	20240322	114600	82441249	972	972	972	972	0
427	20240322	114500	82441249	972	972	972	972	0
428	20240322	114400	82441249	972	972	972	972	0
429	20240322	114300	82441249	972	972	972	972	0
430	20240322	114200	82441249	972	972	972	972	0
431	20240322	114100	82441249	972	971	972	971	1994
432	20240322	114000	80505070	971	971	971	971	10
433	20240322	113900	80495360	971	971	971	971	0
434	20240322	113800	80495360	971	971	971	971	0
435	20240322	113700	80495360	971	971	971	971	0
436	20240322	113600	80495360	971	971	971	971	0
437	20240322	113500	80495360	971	971	971	971	0
438	20240322	113400	80495360	971	971	971	971	0
439	20240322	113300	80495360	971	971	971	971	0
440	20240322	113200	80495360	971	971	971	971	600
441	20240322	113100	79912760	971	969	971	969	6
442	20240322	113000	79906936	971	971	971	971	0
443	20240322	112900	79906936	971	971	971	971	5
444	20240322	112800	79902081	970	970	970	970	462
445	20240322	112700	79453941	971	971	971	971	0
446	20240322	112600	79453941	971	971	971	971	5
447	20240322	112500	79449086	969	971	971	969	1604
448	20240322	112400	77894800	970	970	970	970	2040
449	20240322	112300	75916000	970	970	970	970	0
450	20240322	112200	75916000	970	970	970	970	0
451	20240322	112100	75916000	970	970	970	970	379
452	20240322	112000	75548370	971	971	971	971	0
453	20240322	111900	75548370	971	971	971	971	0
454	20240322	111800	75548370	971	971	971	971	0
455	20240322	111700	75548370	971	971	971	971	0
456	20240322	111600	75548370	971	971	971	971	0
457	20240322	111500	75548370	971	971	971	971	236
458	20240322	111400	75319214	970	970	970	970	119
459	20240322	111300	75203784	970	969	970	969	7232
460	20240322	111200	68189744	970	970	970	970	791
461	20240322	111100	67422474	971	971	971	971	0
462	20240322	111000	67422474	971	971	971	971	5
463	20240322	110900	67417619	971	971	971	971	53
464	20240322	110800	67366156	972	972	972	972	0
465	20240322	110700	67366156	972	972	972	972	5
466	20240322	110600	67361296	971	971	971	971	0
467	20240322	110500	67361296	971	971	971	971	299
468	20240322	110400	67070967	971	971	971	971	0
469	20240322	110300	67070967	971	971	971	971	0
470	20240322	110200	67070967	971	972	972	971	51
471	20240322	110100	67021396	972	972	972	972	0
472	20240322	110000	67021396	972	972	972	972	5
473	20240322	105900	67016536	970	971	971	970	1000
474	20240322	105800	66046535	972	972	972	972	0
475	20240322	105700	66046535	972	972	972	972	1
476	20240322	105600	66045563	972	972	972	972	0
477	20240322	105500	66045563	972	972	972	972	117
478	20240322	105400	65931839	972	972	972	972	0
479	20240322	105300	65931839	972	972	972	972	100
480	20240322	105200	65834639	972	972	972	972	0
481	20240322	105100	65834639	972	972	972	972	1
482	20240322	105000	65833667	971	971	971	971	3690
483	20240322	104900	62250677	970	970	970	970	6
484	20240322	104800	62244857	971	970	971	970	107
485	20240322	104700	62141062	971	971	971	971	0
486	20240322	104600	62141062	971	971	971	971	0
487	20240322	104500	62141062	971	970	971	970	287
488	20240322	104400	61862405	971	971	971	971	0
489	20240322	104300	61862405	971	971	971	971	0
490	20240322	104200	61862405	971	971	971	971	2
491	20240322	104100	61860463	971	971	971	971	0
492	20240322	104000	61860463	971	971	971	971	5
493	20240322	103900	61855608	970	970	970	970	1500
494	20240322	103800	60400608	971	971	971	971	0
495	20240322	103700	60400608	971	971	971	971	12
496	20240322	103600	60388956	970	970	970	970	0
497	20240322	103500	60388956	970	970	970	970	1001
498	20240322	103400	59417986	970	971	971	970	133
499	20240322	103300	59288845	972	972	972	972	0
500	20240322	103200	59288845	972	972	972	972	0
501	20240322	103100	59288845	972	972	972	972	0
502	20240322	103000	59288845	972	972	972	972	0
503	20240322	102900	59288845	972	972	972	972	3
504	20240322	102800	59285929	972	972	972	971	2646
505	20240322	102700	56714263	972	971	972	971	135
506	20240322	102600	56583173	972	972	972	972	6
507	20240322	102500	56577341	971	971	971	971	2126
508	20240322	102400	54512995	971	971	971	971	5
509	20240322	102300	54508140	970	970	970	970	500
510	20240322	102200	54023140	971	971	971	971	0
511	20240322	102100	54023140	971	971	971	971	0
512	20240322	102000	54023140	971	971	971	971	0
513	20240322	101900	54023140	971	971	971	971	0
514	20240322	101800	54023140	971	971	971	971	0
515	20240322	101700	54023140	971	971	971	971	0
516	20240322	101600	54023140	971	970	971	970	500
517	20240322	101500	53537650	971	971	971	971	0
518	20240322	101400	53537650	971	971	971	971	0
519	20240322	101300	53537650	971	971	971	971	0
520	20240322	101200	53537650	971	971	971	967	1653
521	20240322	101100	51936029	971	971	971	971	8
522	20240322	101000	51928261	971	971	971	971	0
523	20240322	100900	51928261	971	971	971	971	0
524	20240322	100800	51928261	971	971	971	971	0
525	20240322	100700	51928261	971	970	971	970	5
526	20240322	100600	51923409	969	969	969	969	0
527	20240322	100500	51923409	969	969	969	969	3081
528	20240322	100400	48937920	969	969	969	969	0
529	20240322	100300	48937920	969	969	969	969	1000
530	20240322	100200	47968920	969	969	969	969	0
531	20240322	100100	47968920	969	969	969	969	450
532	20240322	100000	47532870	969	969	969	969	0
533	20240322	095900	47532870	969	966	969	966	6005
534	20240322	095800	41732025	966	968	968	966	10000
535	20240322	095700	32069297	968	967	968	967	1714
536	20240322	095600	30410875	966	967	967	966	5000
537	20240322	095500	25580864	968	968	968	968	5
538	20240322	095400	25576024	967	968	968	967	92
539	20240322	095300	25487049	968	968	968	968	0
540	20240322	095200	25487049	968	968	968	968	0
541	20240322	095100	25487049	968	968	968	968	2
542	20240322	095000	25485113	968	968	968	968	0
543	20240322	094900	25485113	968	968	968	968	0
544	20240322	094800	25485113	968	968	968	968	235
545	20240322	094700	25257633	968	968	968	968	11
546	20240322	094600	25246985	968	968	968	968	502
547	20240322	094500	24761049	968	968	968	968	1
548	20240322	094400	24760081	969	969	969	969	11
549	20240322	094300	24749422	969	969	969	969	5
550	20240322	094200	24744577	969	969	969	969	2
551	20240322	094100	24742639	969	969	969	969	0
552	20240322	094000	24742639	969	969	969	969	606
553	20240322	093900	24155425	969	969	969	969	2
554	20240322	093800	24153487	969	969	969	969	0
555	20240322	093700	24153487	969	969	969	969	1411
556	20240322	093600	22786228	969	968	969	968	1407
557	20240322	093500	21422848	968	969	969	968	212
558	20240322	093400	21217617	969	969	969	969	0
559	20240322	093300	21217617	969	969	969	969	0
560	20240322	093200	21217617	969	969	969	969	0
561	20240322	093100	21217617	969	969	969	969	20
562	20240322	093000	21198237	969	969	969	969	15
563	20240322	092900	21183702	969	969	969	969	0
564	20240322	092800	21183702	969	969	970	969	505
565	20240322	092700	20694352	968	968	968	968	19
566	20240322	092600	20675960	969	969	969	969	5
567	20240322	092500	20671115	968	968	968	968	12
568	20240322	092400	20659499	969	969	969	969	0
569	20240322	092300	20659499	969	967	969	967	355
570	20240322	092200	20316212	965	965	965	965	0
571	20240322	092100	20316212	965	965	965	965	0
572	20240322	092000	20316212	965	966	966	965	1984
573	20240322	091900	18401452	965	967	967	965	2000
574	20240322	091800	16470813	967	969	970	967	4931
575	20240322	091700	11688577	969	970	970	969	2425
576	20240322	091600	9338253	971	971	971	970	506
577	20240322	091500	8847427	971	971	971	971	63
578	20240322	091400	8786254	970	969	970	969	1157
579	20240322	091300	7663969	970	970	970	970	915
580	20240322	091200	6776419	971	970	971	970	763
581	20240322	091100	6036304	971	971	971	971	3
582	20240322	091000	6033391	971	971	971	971	168
583	20240322	090900	5870263	972	971	972	971	919
584	20240322	090800	4977909	971	971	971	971	106
585	20240322	090700	4874983	971	971	971	971	181
586	20240322	090600	4699232	972	972	972	972	5
587	20240322	090500	4694372	971	970	971	969	3430
588	20240322	090400	1365385	971	971	971	971	0
589	20240322	090300	1365385	971	970	971	970	513
590	20240322	090200	867275	969	969	969	969	0
591	20240322	090100	867275	969	969	969	969	212
592	20240322	090000	661847	970	969	970	969	683