KissMeData/012280/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185600	58461385	913	913	913	913	963
3	20240313	185500	58461385	913	913	913	913	0
4	20240313	185400	58461385	913	913	913	913	0
5	20240313	185300	58461385	913	913	913	913	0
6	20240313	185200	58461385	913	913	913	913	0
7	20240313	185100	58461385	913	913	913	913	0
8	20240313	185000	58461385	913	913	913	913	0
9	20240313	184900	58461385	913	913	913	913	0
10	20240313	184800	58461385	913	913	913	913	0
11	20240313	184700	58461385	913	913	913	913	0
12	20240313	184600	58461385	913	913	913	913	0
13	20240313	184500	58461385	913	913	913	913	0
14	20240313	184400	58461385	913	913	913	913	0
15	20240313	184300	58461385	913	913	913	913	0
16	20240313	184200	58461385	913	913	913	913	0
17	20240313	184100	58461385	913	913	913	913	0
18	20240313	184000	58461385	913	913	913	913	0
19	20240313	183900	58461385	913	913	913	913	0
20	20240313	183800	58461385	913	913	913	913	0
21	20240313	183700	58461385	913	913	913	913	0
22	20240313	183600	58461385	913	913	913	913	0
23	20240313	183500	58461385	913	913	913	913	0
24	20240313	183400	58461385	913	913	913	913	0
25	20240313	183300	58461385	913	913	913	913	0
26	20240313	183200	58461385	913	913	913	913	0
27	20240313	183100	58461385	913	913	913	913	0
28	20240313	183000	58461385	913	913	913	913	0
29	20240313	182900	58461385	913	913	913	913	0
30	20240313	182800	58461385	913	913	913	913	0
31	20240313	182700	58461385	913	913	913	913	0
32	20240313	182600	58461385	913	913	913	913	963
33	20240313	182500	58461385	913	913	913	913	0
34	20240313	182400	58461385	913	913	913	913	0
35	20240313	182300	58461385	913	913	913	913	0
36	20240313	182200	58461385	913	913	913	913	0
37	20240313	182100	58461385	913	913	913	913	0
38	20240313	182000	58461385	913	913	913	913	0
39	20240313	181900	58461385	913	913	913	913	0
40	20240313	181800	58461385	913	913	913	913	0
41	20240313	181700	58461385	913	913	913	913	0
42	20240313	181600	58461385	913	913	913	913	0
43	20240313	181500	58461385	913	913	913	913	0
44	20240313	181400	58461385	913	913	913	913	0
45	20240313	181300	58461385	913	913	913	913	0
46	20240313	181200	58461385	913	913	913	913	0
47	20240313	181100	58461385	913	913	913	913	0
48	20240313	181000	58461385	913	913	913	913	0
49	20240313	180900	58461385	913	913	913	913	0
50	20240313	180800	58461385	913	913	913	913	0
51	20240313	180700	58461385	913	913	913	913	0
52	20240313	180600	58461385	913	913	913	913	0
53	20240313	180500	58461385	913	913	913	913	0
54	20240313	180400	58461385	913	913	913	913	0
55	20240313	180300	58461385	913	913	913	913	0
56	20240313	180200	58461385	913	913	913	913	0
57	20240313	180100	58461385	913	913	913	913	0
58	20240313	180000	58461385	913	913	913	913	0
59	20240313	175900	58461385	913	913	913	913	0
60	20240313	175800	58461385	913	913	913	913	0
61	20240313	175700	58461385	913	913	913	913	0
62	20240313	175600	58461385	913	913	913	913	963
63	20240313	175500	58461385	913	913	913	913	0
64	20240313	175400	58461385	913	913	913	913	0
65	20240313	175300	58461385	913	913	913	913	0
66	20240313	175200	58461385	913	913	913	913	0
67	20240313	175100	58461385	913	913	913	913	0
68	20240313	175000	58461385	913	913	913	913	0
69	20240313	174900	58461385	913	913	913	913	0
70	20240313	174800	58461385	913	913	913	913	0
71	20240313	174700	58461385	913	913	913	913	0
72	20240313	174600	58461385	913	913	913	913	0
73	20240313	174500	58461385	913	913	913	913	0
74	20240313	174400	58461385	913	913	913	913	0
75	20240313	174300	58461385	913	913	913	913	0
76	20240313	174200	58461385	913	913	913	913	0
77	20240313	174100	58461385	913	913	913	913	0
78	20240313	174000	58461385	913	913	913	913	0
79	20240313	173900	58461385	913	913	913	913	0
80	20240313	173800	58461385	913	913	913	913	0
81	20240313	173700	58461385	913	913	913	913	0
82	20240313	173600	58461385	913	913	913	913	0
83	20240313	173500	58461385	913	913	913	913	0
84	20240313	173400	58461385	913	913	913	913	0
85	20240313	173300	58461385	913	913	913	913	0
86	20240313	173200	58461385	913	913	913	913	0
87	20240313	173100	58461385	913	913	913	913	0
88	20240313	173000	58461385	913	913	913	913	0
89	20240313	172900	58461385	913	913	913	913	0
90	20240313	172800	58461385	913	913	913	913	0
91	20240313	172700	58461385	913	913	913	913	0
92	20240313	172600	58461385	913	913	913	913	963
93	20240313	172500	58461385	913	913	913	913	0
94	20240313	172400	58461385	913	913	913	913	0
95	20240313	172300	58461385	913	913	913	913	0
96	20240313	172200	58461385	913	913	913	913	0
97	20240313	172100	58461385	913	913	913	913	0
98	20240313	172000	58461385	913	913	913	913	0
99	20240313	171900	58461385	913	913	913	913	0
100	20240313	171800	58461385	913	913	913	913	0
101	20240313	171700	58461385	913	913	913	913	0
102	20240313	171600	58461385	913	913	913	913	0
103	20240313	171500	58461385	913	913	913	913	0
104	20240313	171400	58461385	913	913	913	913	0
105	20240313	171300	58461385	913	913	913	913	0
106	20240313	171200	58461385	913	913	913	913	0
107	20240313	171100	58461385	913	913	913	913	0
108	20240313	171000	58461385	913	913	913	913	0
109	20240313	170900	58461385	913	913	913	913	0
110	20240313	170800	58461385	913	913	913	913	0
111	20240313	170700	58461385	913	913	913	913	0
112	20240313	170600	58461385	913	913	913	913	0
113	20240313	170500	58461385	913	913	913	913	0
114	20240313	170400	58461385	913	913	913	913	0
115	20240313	170300	58461385	913	913	913	913	0
116	20240313	170200	58461385	913	913	913	913	0
117	20240313	170100	58461385	913	913	913	913	0
118	20240313	170000	58461385	913	913	913	913	0
119	20240313	165900	58461385	913	913	913	913	0
120	20240313	165800	58461385	913	913	913	913	0
121	20240313	165700	58461385	913	913	913	913	0
122	20240313	165600	58461385	913	913	913	913	963
123	20240313	165500	58461385	913	913	913	913	0
124	20240313	165400	58461385	913	913	913	913	0
125	20240313	165300	58461385	913	913	913	913	0
126	20240313	165200	58461385	913	913	913	913	0
127	20240313	165100	58461385	913	913	913	913	0
128	20240313	165000	58461385	913	913	913	913	0
129	20240313	164900	58461385	913	913	913	913	0
130	20240313	164800	58461385	913	913	913	913	0
131	20240313	164700	58461385	913	913	913	913	0
132	20240313	164600	58461385	913	913	913	913	0
133	20240313	164500	58461385	913	913	913	913	0
134	20240313	164400	58461385	913	913	913	913	0
135	20240313	164300	58461385	913	913	913	913	0
136	20240313	164200	58461385	913	913	913	913	0
137	20240313	164100	58461385	913	913	913	913	0
138	20240313	164000	58461385	913	913	913	913	0
139	20240313	163900	58461385	913	913	913	913	0
140	20240313	163800	58461385	913	913	913	913	0
141	20240313	163700	58461385	913	913	913	913	0
142	20240313	163600	58461385	913	913	913	913	0
143	20240313	163500	58461385	913	913	913	913	0
144	20240313	163400	58461385	913	913	913	913	0
145	20240313	163300	58461385	913	913	913	913	0
146	20240313	163200	58461385	913	913	913	913	0
147	20240313	163100	58461385	913	913	913	913	0
148	20240313	163000	58461385	913	913	913	913	0
149	20240313	162900	58461385	913	913	913	913	0
150	20240313	162800	58461385	913	913	913	913	0
151	20240313	162700	58461385	913	913	913	913	0
152	20240313	162600	58461385	913	913	913	913	963
153	20240313	162500	58461385	913	913	913	913	0
154	20240313	162400	58461385	913	913	913	913	0
155	20240313	162300	58461385	913	913	913	913	0
156	20240313	162200	58461385	913	913	913	913	0
157	20240313	162100	58461385	913	913	913	913	0
158	20240313	162000	58461385	913	913	913	913	0
159	20240313	161900	58461385	913	913	913	913	0
160	20240313	161800	58461385	913	913	913	913	0
161	20240313	161700	58461385	913	913	913	913	0
162	20240313	161600	58461385	913	913	913	913	0
163	20240313	161500	58461385	913	913	913	913	0
164	20240313	161400	58461385	913	913	913	913	0
165	20240313	161300	58461385	913	913	913	913	0
166	20240313	161200	58461385	913	913	913	913	0
167	20240313	161100	58461385	913	913	913	913	0
168	20240313	161000	58461385	913	913	913	913	0
169	20240313	160900	58461385	913	913	913	913	0
170	20240313	160800	58461385	913	913	913	913	0
171	20240313	160700	58461385	913	913	913	913	0
172	20240313	160600	58461385	913	913	913	913	0
173	20240313	160500	58461385	913	913	913	913	0
174	20240313	160400	58461385	913	913	913	913	0
175	20240313	160300	58461385	913	913	913	913	0
176	20240313	160200	58461385	913	913	913	913	0
177	20240313	160100	58461385	913	913	913	913	0
178	20240313	160000	58461385	913	913	913	913	0
179	20240313	155900	58461385	913	913	913	913	0
180	20240313	155800	58461385	913	913	913	913	0
181	20240313	155700	58461385	913	913	913	913	0
182	20240313	155600	58461385	913	913	913	913	963
183	20240313	155500	58461385	913	913	913	913	0
184	20240313	155400	58461385	913	913	913	913	0
185	20240313	155300	58461385	913	913	913	913	0
186	20240313	155200	58461385	913	913	913	913	0
187	20240313	155100	58461385	913	913	913	913	0
188	20240313	155000	58461385	913	913	913	913	0
189	20240313	154900	58461385	913	913	913	913	0
190	20240313	154800	58461385	913	913	913	913	0
191	20240313	154700	58461385	913	913	913	913	0
192	20240313	154600	58461385	913	913	913	913	0
193	20240313	154500	58461385	913	913	913	913	0
194	20240313	154400	58461385	913	913	913	913	0
195	20240313	154300	58461385	913	913	913	913	0
196	20240313	154200	58461385	913	913	913	913	0
197	20240313	154100	58461385	913	913	913	913	0
198	20240313	154000	58461385	913	913	913	913	0
199	20240313	153900	58461385	913	913	913	913	0
200	20240313	153800	58461385	913	913	913	913	0
201	20240313	153700	58461385	913	913	913	913	0
202	20240313	153600	58461385	913	913	913	913	0
203	20240313	153500	58461385	913	913	913	913	0
204	20240313	153400	58461385	913	913	913	913	0
205	20240313	153300	58461385	913	913	913	913	0
206	20240313	153200	58461385	913	913	913	913	0
207	20240313	153100	58461385	913	913	913	913	0
208	20240313	153000	58461385	913	913	913	913	963
209	20240313	152900	57582166	914	914	914	914	0
210	20240313	152800	57582166	914	914	914	914	0
211	20240313	152700	57582166	914	914	914	914	0
212	20240313	152600	57582166	914	914	914	914	0
213	20240313	152500	57582166	914	914	914	914	0
214	20240313	152400	57582166	914	914	914	914	0
215	20240313	152300	57582166	914	914	914	914	0
216	20240313	152200	57582166	914	914	914	914	0
217	20240313	152100	57582166	914	914	914	914	0
218	20240313	152000	57582166	914	914	914	914	0
219	20240313	151900	57582166	914	914	914	914	0
220	20240313	151800	57582166	914	914	914	914	0
221	20240313	151700	57582166	914	914	914	914	0
222	20240313	151600	57582166	914	912	914	912	506
223	20240313	151500	57120686	912	913	913	912	2000
224	20240313	151400	55295890	914	914	914	914	6
225	20240313	151300	55290406	914	914	914	914	10
226	20240313	151200	55281266	914	914	914	914	0
227	20240313	151100	55281266	914	914	914	914	0
228	20240313	151000	55281266	914	914	914	914	0
229	20240313	150900	55281266	914	914	914	914	0
230	20240313	150800	55281266	914	914	914	914	2
231	20240313	150700	55279438	913	913	913	913	0
232	20240313	150600	55279438	913	913	913	913	0
233	20240313	150500	55279438	913	913	913	913	0
234	20240313	150400	55279438	913	913	913	913	0
235	20240313	150300	55279438	913	913	913	913	0
236	20240313	150200	55279438	913	913	913	913	0
237	20240313	150100	55279438	913	913	913	913	90
238	20240313	150000	55197268	914	913	914	913	14
239	20240313	145900	55184482	914	914	914	914	0
240	20240313	145800	55184482	914	914	914	914	0
241	20240313	145700	55184482	914	914	914	914	50
242	20240313	145600	55138782	914	914	914	914	0
243	20240313	145500	55138782	914	914	914	914	0
244	20240313	145400	55138782	914	914	914	914	0
245	20240313	145300	55138782	914	914	914	914	0
246	20240313	145200	55138782	914	914	914	914	1
247	20240313	145100	55137868	914	914	914	914	0
248	20240313	145000	55137868	914	914	914	914	0
249	20240313	144900	55137868	914	914	914	914	0
250	20240313	144800	55137868	914	914	914	914	5
251	20240313	144700	55133298	912	912	912	912	0
252	20240313	144600	55133298	912	912	912	912	0
253	20240313	144500	55133298	912	913	913	912	500
254	20240313	144400	54677098	914	914	914	914	1492
255	20240313	144300	53313410	913	913	913	912	58
256	20240313	144200	53260466	913	913	913	913	0
257	20240313	144100	53260466	913	913	913	913	0
258	20240313	144000	53260466	913	913	913	913	0
259	20240313	143900	53260466	913	913	913	913	1452
260	20240313	143800	51934790	915	915	915	915	0
261	20240313	143700	51934790	915	915	915	915	50
262	20240313	143600	51889040	915	915	915	915	0
263	20240313	143500	51889040	915	915	915	915	0
264	20240313	143400	51889040	915	915	915	915	1
265	20240313	143300	51888125	915	915	915	915	3
266	20240313	143200	51885380	915	915	915	915	0
267	20240313	143100	51885380	915	915	915	915	0
268	20240313	143000	51885380	915	915	915	915	0
269	20240313	142900	51885380	915	915	915	915	0
270	20240313	142800	51885380	915	915	915	915	0
271	20240313	142700	51885380	915	915	915	915	0
272	20240313	142600	51885380	915	915	915	915	0
273	20240313	142500	51885380	915	915	915	915	0
274	20240313	142400	51885380	915	915	915	915	0
275	20240313	142300	51885380	915	915	915	915	0
276	20240313	142200	51885380	915	915	915	915	0
277	20240313	142100	51885380	915	915	915	915	20
278	20240313	142000	51867080	915	915	915	915	0
279	20240313	141900	51867080	915	915	915	915	0
280	20240313	141800	51867080	915	915	915	915	0
281	20240313	141700	51867080	915	915	915	915	0
282	20240313	141600	51867080	915	915	915	915	240
283	20240313	141500	51647480	915	915	915	915	0
284	20240313	141400	51647480	915	915	915	915	0
285	20240313	141300	51647480	915	915	915	915	0
286	20240313	141200	51647480	915	915	915	915	0
287	20240313	141100	51647480	915	915	915	915	0
288	20240313	141000	51647480	915	915	915	915	0
289	20240313	140900	51647480	915	915	915	915	0
290	20240313	140800	51647480	915	915	915	915	0
291	20240313	140700	51647480	915	915	915	915	0
292	20240313	140600	51647480	915	915	915	915	128
293	20240313	140500	51530360	915	915	915	915	4
294	20240313	140400	51526700	914	914	914	914	19
295	20240313	140300	51509334	914	914	914	914	0
296	20240313	140200	51509334	914	914	914	914	4
297	20240313	140100	51505678	914	914	914	914	0
298	20240313	140000	51505678	914	914	914	914	0
299	20240313	135900	51505678	914	914	914	914	0
300	20240313	135800	51505678	914	914	914	914	0
301	20240313	135700	51505678	914	914	914	914	0
302	20240313	135600	51505678	914	914	914	914	0
303	20240313	135500	51505678	914	914	914	914	0
304	20240313	135400	51505678	914	914	914	914	0
305	20240313	135300	51505678	914	914	914	914	0
306	20240313	135200	51505678	914	914	914	914	0
307	20240313	135100	51505678	914	914	914	914	0
308	20240313	135000	51505678	914	914	914	914	2
309	20240313	134900	51503850	914	914	914	914	3
310	20240313	134800	51501108	914	914	914	914	0
311	20240313	134700	51501108	914	914	914	914	0
312	20240313	134600	51501108	914	914	914	914	0
313	20240313	134500	51501108	914	914	914	914	0
314	20240313	134400	51501108	914	914	914	914	0
315	20240313	134300	51501108	914	914	914	914	0
316	20240313	134200	51501108	914	914	914	914	0
317	20240313	134100	51501108	914	914	914	914	0
318	20240313	134000	51501108	914	914	914	914	0
319	20240313	133900	51501108	914	914	914	914	2
320	20240313	133800	51499280	914	914	914	914	0
321	20240313	133700	51499280	914	914	914	914	0
322	20240313	133600	51499280	914	914	914	914	570
323	20240313	133500	50978300	914	914	914	914	37
324	20240313	133400	50944482	914	914	914	914	409
325	20240313	133300	50570656	914	914	914	914	7
326	20240313	133200	50564258	915	914	915	914	23
327	20240313	133100	50543235	914	914	914	914	180
328	20240313	133000	50378715	914	914	914	914	460
329	20240313	132900	49958275	914	913	914	913	22
330	20240313	132800	49938174	913	913	913	913	0
331	20240313	132700	49938174	913	913	913	913	0
332	20240313	132600	49938174	913	913	913	913	0
333	20240313	132500	49938174	913	913	913	913	0
334	20240313	132400	49938174	913	913	913	913	0
335	20240313	132300	49938174	913	913	913	913	0
336	20240313	132200	49938174	913	913	913	913	12
337	20240313	132100	49927218	913	913	913	913	3
338	20240313	132000	49924479	913	914	914	912	97
339	20240313	131900	49835833	915	915	915	915	0
340	20240313	131800	49835833	915	912	915	912	121
341	20240313	131700	49725201	912	912	912	912	0
342	20240313	131600	49725201	912	912	912	912	41
343	20240313	131500	49687809	912	912	912	912	829
344	20240313	131400	48931761	912	913	914	912	311
345	20240313	131300	48647542	913	913	913	913	0
346	20240313	131200	48647542	913	913	913	913	370
347	20240313	131100	48309732	914	914	914	914	490
348	20240313	131000	47861872	914	914	914	914	0
349	20240313	130900	47861872	914	914	914	914	3
350	20240313	130800	47859130	914	914	914	914	99
351	20240313	130700	47768644	914	914	914	914	3
352	20240313	130600	47765902	913	913	913	913	80
353	20240313	130500	47692862	914	914	914	914	103
354	20240313	130400	47598720	914	914	914	914	0
355	20240313	130300	47598720	914	914	914	914	0
356	20240313	130200	47598720	914	914	914	914	0
357	20240313	130100	47598720	914	914	914	914	0
358	20240313	130000	47598720	914	914	914	914	1
359	20240313	125900	47597806	913	913	913	913	0
360	20240313	125800	47597806	913	913	913	913	0
361	20240313	125700	47597806	913	913	913	913	219
362	20240313	125600	47397859	913	913	913	913	93
363	20240313	125500	47312950	913	913	913	913	61
364	20240313	125400	47257257	913	913	913	913	0
365	20240313	125300	47257257	913	913	913	913	0
366	20240313	125200	47257257	913	913	913	913	175
367	20240313	125100	47097482	913	913	913	913	0
368	20240313	125000	47097482	913	913	913	913	25
369	20240313	124900	47074657	913	913	913	913	0
370	20240313	124800	47074657	913	913	913	913	60
371	20240313	124700	47019877	913	913	913	913	100
372	20240313	124600	46928577	913	913	913	913	0
373	20240313	124500	46928577	913	913	913	913	0
374	20240313	124400	46928577	913	913	913	913	0
375	20240313	124300	46928577	913	913	913	912	807
376	20240313	124200	46191988	913	913	913	913	210
377	20240313	124100	46000258	912	912	912	912	0
378	20240313	124000	46000258	912	912	912	912	0
379	20240313	123900	46000258	912	912	912	912	0
380	20240313	123800	46000258	912	912	912	912	0
381	20240313	123700	46000258	912	912	912	912	0
382	20240313	123600	46000258	912	912	912	912	0
383	20240313	123500	46000258	912	912	912	912	0
384	20240313	123400	46000258	912	912	912	912	0
385	20240313	123300	46000258	912	912	912	912	0
386	20240313	123200	46000258	912	912	912	912	0
387	20240313	123100	46000258	912	912	912	912	78
388	20240313	123000	45929122	912	912	912	912	0
389	20240313	122900	45929122	912	912	912	912	0
390	20240313	122800	45929122	912	912	912	912	0
391	20240313	122700	45929122	912	912	912	912	0
392	20240313	122600	45929122	912	912	912	912	0
393	20240313	122500	45929122	912	912	912	912	78
394	20240313	122400	45857986	912	912	912	912	0
395	20240313	122300	45857986	912	912	912	912	0
396	20240313	122200	45857986	912	912	912	912	200
397	20240313	122100	45675586	912	912	912	912	0
398	20240313	122000	45675586	912	912	912	912	0
399	20240313	121900	45675586	912	912	912	912	1061
400	20240313	121800	44707954	911	911	911	911	0
401	20240313	121700	44707954	911	911	911	911	0
402	20240313	121600	44707954	911	911	911	911	0
403	20240313	121500	44707954	911	911	911	911	0
404	20240313	121400	44707954	911	911	911	911	1623
405	20240313	121300	43229401	912	912	912	912	28
406	20240313	121200	43203865	912	912	912	912	101
407	20240313	121100	43111753	912	912	912	912	12
408	20240313	121000	43100809	912	912	912	912	720
409	20240313	120900	42444169	912	912	912	912	0
410	20240313	120800	42444169	912	912	912	912	71
411	20240313	120700	42379417	912	912	912	912	743
412	20240313	120600	41701801	912	912	912	912	40
413	20240313	120500	41665321	912	914	914	912	3158
414	20240313	120400	38784014	914	915	915	914	20
415	20240313	120300	38765724	915	915	915	915	0
416	20240313	120200	38765724	915	914	915	914	14
417	20240313	120100	38752924	914	914	914	914	0
418	20240313	120000	38752924	914	914	914	914	0
419	20240313	115900	38752924	914	914	914	914	0
420	20240313	115800	38752924	914	914	914	914	0
421	20240313	115700	38752924	914	914	914	914	0
422	20240313	115600	38752924	914	914	914	914	0
423	20240313	115500	38752924	914	914	914	914	0
424	20240313	115400	38752924	914	914	914	914	52
425	20240313	115300	38705396	914	914	914	914	308
426	20240313	115200	38423884	914	914	914	914	0
427	20240313	115100	38423884	914	914	914	914	0
428	20240313	115000	38423884	914	914	914	914	0
429	20240313	114900	38423884	914	914	914	914	0
430	20240313	114800	38423884	914	914	914	914	0
431	20240313	114700	38423884	914	914	914	914	200
432	20240313	114600	38241084	914	914	914	914	0
433	20240313	114500	38241084	914	914	914	914	1
434	20240313	114400	38240170	914	914	914	914	0
435	20240313	114300	38240170	914	914	914	914	20
436	20240313	114200	38221890	914	914	914	914	110
437	20240313	114100	38121350	913	913	913	913	0
438	20240313	114000	38121350	913	913	913	913	0
439	20240313	113900	38121350	913	913	913	913	1
440	20240313	113800	38120437	914	914	914	914	734
441	20240313	113700	37449561	914	914	914	914	239
442	20240313	113600	37231115	915	915	915	915	0
443	20240313	113500	37231115	915	915	915	915	0
444	20240313	113400	37231115	915	915	915	915	40
445	20240313	113300	37194515	915	915	915	915	0
446	20240313	113200	37194515	915	915	915	915	0
447	20240313	113100	37194515	915	915	915	915	100
448	20240313	113000	37103015	917	917	917	917	0
449	20240313	112900	37103015	917	917	917	917	0
450	20240313	112800	37103015	917	917	917	917	0
451	20240313	112700	37103015	917	917	917	917	0
452	20240313	112600	37103015	917	917	917	917	0
453	20240313	112500	37103015	917	917	917	917	0
454	20240313	112400	37103015	917	917	917	917	0
455	20240313	112300	37103015	917	917	917	917	0
456	20240313	112200	37103015	917	917	917	917	0
457	20240313	112100	37103015	917	917	917	917	0
458	20240313	112000	37103015	917	917	917	917	0
459	20240313	111900	37103015	917	917	917	917	0
460	20240313	111800	37103015	917	917	917	917	0
461	20240313	111700	37103015	917	917	917	917	0
462	20240313	111600	37103015	917	917	917	917	0
463	20240313	111500	37103015	917	917	917	917	4
464	20240313	111400	37099347	916	916	916	916	0
465	20240313	111300	37099347	916	916	916	916	0
466	20240313	111200	37099347	916	916	916	916	850
467	20240313	111100	36320747	916	916	916	916	0
468	20240313	111000	36320747	916	916	916	916	0
469	20240313	110900	36320747	916	916	916	916	0
470	20240313	110800	36320747	916	916	916	916	0
471	20240313	110700	36320747	916	916	916	916	3
472	20240313	110600	36317999	916	916	916	916	0
473	20240313	110500	36317999	916	916	916	916	0
474	20240313	110400	36317999	916	916	916	916	0
475	20240313	110300	36317999	916	916	916	916	0
476	20240313	110200	36317999	916	916	916	916	0
477	20240313	110100	36317999	916	916	916	916	50
478	20240313	110000	36272199	912	916	916	912	15000
479	20240313	105900	22567705	918	918	918	918	0
480	20240313	105800	22567705	918	918	918	918	0
481	20240313	105700	22567705	918	918	918	918	0
482	20240313	105600	22567705	918	918	918	918	11
483	20240313	105500	22557607	918	918	918	918	0
484	20240313	105400	22557607	918	918	918	918	0
485	20240313	105300	22557607	918	917	918	917	1200
486	20240313	105200	21456658	917	917	917	917	0
487	20240313	105100	21456658	917	916	917	916	715
488	20240313	105000	20801703	916	916	916	916	0
489	20240313	104900	20801703	916	916	916	916	50
490	20240313	104800	20755903	916	916	916	916	0
491	20240313	104700	20755903	916	916	916	916	350
492	20240313	104600	20435303	916	916	916	916	20
493	20240313	104500	20416983	916	917	917	916	4047
494	20240313	104400	16709630	917	917	917	917	929
495	20240313	104300	15857737	917	917	917	917	1206
496	20240313	104200	14751835	917	917	917	917	0
497	20240313	104100	14751835	917	917	917	917	0
498	20240313	104000	14751835	917	917	917	917	0
499	20240313	103900	14751835	917	917	917	917	0
500	20240313	103800	14751835	917	917	917	917	30
501	20240313	103700	14724325	917	917	917	917	0
502	20240313	103600	14724325	917	917	917	917	0
503	20240313	103500	14724325	917	917	917	917	970
504	20240313	103400	13834835	919	919	919	919	0
505	20240313	103300	13834835	919	919	919	919	0
506	20240313	103200	13834835	919	919	919	919	0
507	20240313	103100	13834835	919	919	919	919	0
508	20240313	103000	13834835	919	919	919	919	0
509	20240313	102900	13834835	919	919	919	919	1
510	20240313	102800	13833916	920	920	920	920	0
511	20240313	102700	13833916	920	920	920	920	0
512	20240313	102600	13833916	920	920	920	920	0
513	20240313	102500	13833916	920	920	920	920	0
514	20240313	102400	13833916	920	919	920	919	14
515	20240313	102300	13821046	920	920	920	920	0
516	20240313	102200	13821046	920	920	920	920	0
517	20240313	102100	13821046	920	920	920	920	0
518	20240313	102000	13821046	920	920	920	920	0
519	20240313	101900	13821046	920	920	920	920	0
520	20240313	101800	13821046	920	920	920	920	102
521	20240313	101700	13727206	919	919	919	919	2
522	20240313	101600	13725368	919	917	919	917	1950
523	20240313	101500	11935818	918	918	918	918	0
524	20240313	101400	11935818	918	918	918	918	250
525	20240313	101300	11706318	919	919	919	919	0
526	20240313	101200	11706318	919	920	920	919	20
527	20240313	101100	11687928	920	918	920	917	1056
528	20240313	101000	10719223	919	919	919	919	48
529	20240313	100900	10675111	920	920	920	920	0
530	20240313	100800	10675111	920	920	920	920	100
531	20240313	100700	10583111	920	920	920	920	2
532	20240313	100600	10581271	919	919	919	919	155
533	20240313	100500	10438826	920	920	920	920	0
534	20240313	100400	10438826	920	920	920	920	0
535	20240313	100300	10438826	920	920	920	920	0
536	20240313	100200	10438826	920	920	920	920	100
537	20240313	100100	10346826	920	920	920	920	0
538	20240313	100000	10346826	920	920	920	920	0
539	20240313	095900	10346826	920	920	920	920	0
540	20240313	095800	10346826	920	920	920	920	0
541	20240313	095700	10346826	920	920	920	920	1
542	20240313	095600	10345906	920	919	920	919	453
543	20240313	095500	9929592	919	919	919	919	0
544	20240313	095400	9929592	919	919	919	919	0
545	20240313	095300	9929592	919	918	919	918	100
546	20240313	095200	9837728	918	918	918	918	1000
547	20240313	095100	8919728	918	918	918	918	500
548	20240313	095000	8460728	918	918	918	918	513
549	20240313	094900	7989794	918	918	918	918	1500
550	20240313	094800	6612794	918	918	918	918	10
551	20240313	094700	6603614	916	918	918	916	501
552	20240313	094600	6144696	918	918	918	918	0
553	20240313	094500	6144696	918	918	918	918	0
554	20240313	094400	6144696	918	918	918	918	1
555	20240313	094300	6143778	918	918	918	918	0
556	20240313	094200	6143778	918	918	918	918	5
557	20240313	094100	6139188	915	915	915	915	0
558	20240313	094000	6139188	915	915	915	915	0
559	20240313	093900	6139188	915	915	915	915	0
560	20240313	093800	6139188	915	915	915	915	219
561	20240313	093700	5938803	916	916	916	916	12
562	20240313	093600	5927811	916	916	916	916	1
563	20240313	093500	5926895	916	916	916	916	377
564	20240313	093400	5581563	916	918	918	916	2
565	20240313	093300	5579729	915	915	915	915	0
566	20240313	093200	5579729	915	915	915	915	0
567	20240313	093100	5579729	915	915	915	915	3
568	20240313	093000	5576984	915	915	915	915	0
569	20240313	092900	5576984	915	916	916	915	1270
570	20240313	092800	4413667	915	916	916	915	8
571	20240313	092700	4406342	915	916	916	915	208
572	20240313	092600	4215817	916	915	916	915	9
573	20240313	092500	4207577	915	915	915	915	4
574	20240313	092400	4203917	915	915	915	915	4
575	20240313	092300	4200257	915	915	915	915	4
576	20240313	092200	4196597	915	915	915	915	4
577	20240313	092100	4192937	915	915	915	915	4
578	20240313	092000	4189277	915	915	915	915	4
579	20240313	091900	4185617	915	915	915	915	4
580	20240313	091800	4181957	915	915	915	915	4
581	20240313	091700	4178297	915	916	916	915	203
582	20240313	091600	3992353	916	916	916	916	4
583	20240313	091500	3988689	916	916	916	916	292
584	20240313	091400	3721217	916	916	920	916	12
585	20240313	091300	3710209	915	915	915	915	4
586	20240313	091200	3706549	915	915	915	915	332
587	20240313	091100	3402769	915	915	915	915	4
588	20240313	091000	3399109	915	915	915	915	4
589	20240313	090900	3395449	915	915	915	915	4
590	20240313	090800	3391789	915	915	915	915	4
591	20240313	090700	3388129	915	915	915	915	330
592	20240313	090600	3086179	917	917	917	917	2883
593	20240313	090500	442468	917	917	917	917	5
594	20240313	090400	437883	920	917	920	917	12
595	20240313	090300	426858	917	917	917	917	5
596	20240313	090200	422273	920	917	920	917	6
597	20240313	090100	416768	917	917	917	917	4
598	20240313	090000	413100	918	918	918	918	450