KissMeData/131760/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201800	145979939	887	887	887	887	1036
3	20240319	201700	145979939	887	887	887	887	0
4	20240319	201600	145979939	887	887	887	887	0
5	20240319	201500	145979939	887	887	887	887	0
6	20240319	201400	145979939	887	887	887	887	0
7	20240319	201300	145979939	887	887	887	887	0
8	20240319	201200	145979939	887	887	887	887	0
9	20240319	201100	145979939	887	887	887	887	0
10	20240319	201000	145979939	887	887	887	887	0
11	20240319	200900	145979939	887	887	887	887	0
12	20240319	200800	145979939	887	887	887	887	0
13	20240319	200700	145979939	887	887	887	887	0
14	20240319	200600	145979939	887	887	887	887	0
15	20240319	200500	145979939	887	887	887	887	0
16	20240319	200400	145979939	887	887	887	887	0
17	20240319	200300	145979939	887	887	887	887	0
18	20240319	200200	145979939	887	887	887	887	0
19	20240319	200100	145979939	887	887	887	887	0
20	20240319	200000	145979939	887	887	887	887	0
21	20240319	195900	145979939	887	887	887	887	0
22	20240319	195800	145979939	887	887	887	887	0
23	20240319	195700	145979939	887	887	887	887	0
24	20240319	195600	145979939	887	887	887	887	0
25	20240319	195500	145979939	887	887	887	887	0
26	20240319	195400	145979939	887	887	887	887	0
27	20240319	195300	145979939	887	887	887	887	0
28	20240319	195200	145979939	887	887	887	887	0
29	20240319	195100	145979939	887	887	887	887	0
30	20240319	195000	145979939	887	887	887	887	0
31	20240319	194900	145979939	887	887	887	887	0
32	20240319	194800	145979939	887	887	887	887	1036
33	20240319	194700	145979939	887	887	887	887	0
34	20240319	194600	145979939	887	887	887	887	0
35	20240319	194500	145979939	887	887	887	887	0
36	20240319	194400	145979939	887	887	887	887	0
37	20240319	194300	145979939	887	887	887	887	0
38	20240319	194200	145979939	887	887	887	887	0
39	20240319	194100	145979939	887	887	887	887	0
40	20240319	194000	145979939	887	887	887	887	0
41	20240319	193900	145979939	887	887	887	887	0
42	20240319	193800	145979939	887	887	887	887	0
43	20240319	193700	145979939	887	887	887	887	0
44	20240319	193600	145979939	887	887	887	887	0
45	20240319	193500	145979939	887	887	887	887	0
46	20240319	193400	145979939	887	887	887	887	0
47	20240319	193300	145979939	887	887	887	887	0
48	20240319	193200	145979939	887	887	887	887	0
49	20240319	193100	145979939	887	887	887	887	0
50	20240319	193000	145979939	887	887	887	887	0
51	20240319	192900	145979939	887	887	887	887	0
52	20240319	192800	145979939	887	887	887	887	0
53	20240319	192700	145979939	887	887	887	887	0
54	20240319	192600	145979939	887	887	887	887	0
55	20240319	192500	145979939	887	887	887	887	0
56	20240319	192400	145979939	887	887	887	887	0
57	20240319	192300	145979939	887	887	887	887	0
58	20240319	192200	145979939	887	887	887	887	0
59	20240319	192100	145979939	887	887	887	887	0
60	20240319	192000	145979939	887	887	887	887	0
61	20240319	191900	145979939	887	887	887	887	0
62	20240319	191800	145979939	887	887	887	887	1036
63	20240319	191700	145979939	887	887	887	887	0
64	20240319	191600	145979939	887	887	887	887	0
65	20240319	191500	145979939	887	887	887	887	0
66	20240319	191400	145979939	887	887	887	887	0
67	20240319	191300	145979939	887	887	887	887	0
68	20240319	191200	145979939	887	887	887	887	0
69	20240319	191100	145979939	887	887	887	887	0
70	20240319	191000	145979939	887	887	887	887	0
71	20240319	190900	145979939	887	887	887	887	0
72	20240319	190800	145979939	887	887	887	887	0
73	20240319	190700	145979939	887	887	887	887	0
74	20240319	190600	145979939	887	887	887	887	0
75	20240319	190500	145979939	887	887	887	887	0
76	20240319	190400	145979939	887	887	887	887	0
77	20240319	190300	145979939	887	887	887	887	0
78	20240319	190200	145979939	887	887	887	887	0
79	20240319	190100	145979939	887	887	887	887	0
80	20240319	190000	145979939	887	887	887	887	0
81	20240319	185900	145979939	887	887	887	887	0
82	20240319	185800	145979939	887	887	887	887	0
83	20240319	185700	145979939	887	887	887	887	0
84	20240319	185600	145979939	887	887	887	887	0
85	20240319	185500	145979939	887	887	887	887	0
86	20240319	185400	145979939	887	887	887	887	0
87	20240319	185300	145979939	887	887	887	887	0
88	20240319	185200	145979939	887	887	887	887	0
89	20240319	185100	145979939	887	887	887	887	0
90	20240319	185000	145979939	887	887	887	887	0
91	20240319	184900	145979939	887	887	887	887	0
92	20240319	184800	145979939	887	887	887	887	1036
93	20240319	184700	145979939	887	887	887	887	0
94	20240319	184600	145979939	887	887	887	887	0
95	20240319	184500	145979939	887	887	887	887	0
96	20240319	184400	145979939	887	887	887	887	0
97	20240319	184300	145979939	887	887	887	887	0
98	20240319	184200	145979939	887	887	887	887	0
99	20240319	184100	145979939	887	887	887	887	0
100	20240319	184000	145979939	887	887	887	887	0
101	20240319	183900	145979939	887	887	887	887	0
102	20240319	183800	145979939	887	887	887	887	0
103	20240319	183700	145979939	887	887	887	887	0
104	20240319	183600	145979939	887	887	887	887	0
105	20240319	183500	145979939	887	887	887	887	0
106	20240319	183400	145979939	887	887	887	887	0
107	20240319	183300	145979939	887	887	887	887	0
108	20240319	183200	145979939	887	887	887	887	0
109	20240319	183100	145979939	887	887	887	887	0
110	20240319	183000	145979939	887	887	887	887	0
111	20240319	182900	145979939	887	887	887	887	0
112	20240319	182800	145979939	887	887	887	887	0
113	20240319	182700	145979939	887	887	887	887	0
114	20240319	182600	145979939	887	887	887	887	0
115	20240319	182500	145979939	887	887	887	887	0
116	20240319	182400	145979939	887	887	887	887	0
117	20240319	182300	145979939	887	887	887	887	0
118	20240319	182200	145979939	887	887	887	887	0
119	20240319	182100	145979939	887	887	887	887	0
120	20240319	182000	145979939	887	887	887	887	0
121	20240319	181900	145979939	887	887	887	887	0
122	20240319	181800	145979939	887	887	887	887	1036
123	20240319	181700	145979939	887	887	887	887	0
124	20240319	181600	145979939	887	887	887	887	0
125	20240319	181500	145979939	887	887	887	887	0
126	20240319	181400	145979939	887	887	887	887	0
127	20240319	181300	145979939	887	887	887	887	0
128	20240319	181200	145979939	887	887	887	887	0
129	20240319	181100	145979939	887	887	887	887	0
130	20240319	181000	145979939	887	887	887	887	0
131	20240319	180900	145979939	887	887	887	887	0
132	20240319	180800	145979939	887	887	887	887	0
133	20240319	180700	145979939	887	887	887	887	0
134	20240319	180600	145979939	887	887	887	887	0
135	20240319	180500	145979939	887	887	887	887	0
136	20240319	180400	145979939	887	887	887	887	0
137	20240319	180300	145979939	887	887	887	887	0
138	20240319	180200	145979939	887	887	887	887	0
139	20240319	180100	145979939	887	887	887	887	0
140	20240319	180000	145979939	887	887	887	887	0
141	20240319	175900	145979939	887	887	887	887	0
142	20240319	175800	145979939	887	887	887	887	0
143	20240319	175700	145979939	887	887	887	887	0
144	20240319	175600	145979939	887	887	887	887	0
145	20240319	175500	145979939	887	887	887	887	0
146	20240319	175400	145979939	887	887	887	887	0
147	20240319	175300	145979939	887	887	887	887	0
148	20240319	175200	145979939	887	887	887	887	0
149	20240319	175100	145979939	887	887	887	887	0
150	20240319	175000	145979939	887	887	887	887	0
151	20240319	174900	145979939	887	887	887	887	0
152	20240319	174800	145979939	887	887	887	887	1036
153	20240319	174700	145979939	887	887	887	887	0
154	20240319	174600	145979939	887	887	887	887	0
155	20240319	174500	145979939	887	887	887	887	0
156	20240319	174400	145979939	887	887	887	887	0
157	20240319	174300	145979939	887	887	887	887	0
158	20240319	174200	145979939	887	887	887	887	0
159	20240319	174100	145979939	887	887	887	887	0
160	20240319	174000	145979939	887	887	887	887	0
161	20240319	173900	145979939	887	887	887	887	0
162	20240319	173800	145979939	887	887	887	887	0
163	20240319	173700	145979939	887	887	887	887	0
164	20240319	173600	145979939	887	887	887	887	0
165	20240319	173500	145979939	887	887	887	887	0
166	20240319	173400	145979939	887	887	887	887	0
167	20240319	173300	145979939	887	887	887	887	0
168	20240319	173200	145979939	887	887	887	887	0
169	20240319	173100	145979939	887	887	887	887	0
170	20240319	173000	145979939	887	887	887	887	0
171	20240319	172900	145979939	887	887	887	887	0
172	20240319	172800	145979939	887	887	887	887	0
173	20240319	172700	145979939	887	887	887	887	0
174	20240319	172600	145979939	887	887	887	887	0
175	20240319	172500	145979939	887	887	887	887	0
176	20240319	172400	145979939	887	887	887	887	0
177	20240319	172300	145979939	887	887	887	887	0
178	20240319	172200	145979939	887	887	887	887	0
179	20240319	172100	145979939	887	887	887	887	0
180	20240319	172000	145979939	887	887	887	887	0
181	20240319	171900	145979939	887	887	887	887	0
182	20240319	171800	145979939	887	887	887	887	1036
183	20240319	171700	145979939	887	887	887	887	0
184	20240319	171600	145979939	887	887	887	887	0
185	20240319	171500	145979939	887	887	887	887	0
186	20240319	171400	145979939	887	887	887	887	0
187	20240319	171300	145979939	887	887	887	887	0
188	20240319	171200	145979939	887	887	887	887	0
189	20240319	171100	145979939	887	887	887	887	0
190	20240319	171000	145979939	887	887	887	887	0
191	20240319	170900	145979939	887	887	887	887	0
192	20240319	170800	145979939	887	887	887	887	0
193	20240319	170700	145979939	887	887	887	887	0
194	20240319	170600	145979939	887	887	887	887	0
195	20240319	170500	145979939	887	887	887	887	0
196	20240319	170400	145979939	887	887	887	887	0
197	20240319	170300	145979939	887	887	887	887	0
198	20240319	170200	145979939	887	887	887	887	0
199	20240319	170100	145979939	887	887	887	887	0
200	20240319	170000	145979939	887	887	887	887	0
201	20240319	165900	145979939	887	887	887	887	0
202	20240319	165800	145979939	887	887	887	887	0
203	20240319	165700	145979939	887	887	887	887	0
204	20240319	165600	145979939	887	887	887	887	0
205	20240319	165500	145979939	887	887	887	887	0
206	20240319	165400	145979939	887	887	887	887	0
207	20240319	165300	145979939	887	887	887	887	0
208	20240319	165200	145979939	887	887	887	887	0
209	20240319	165100	145979939	887	887	887	887	0
210	20240319	165000	145979939	887	887	887	887	0
211	20240319	164900	145979939	887	887	887	887	0
212	20240319	164800	145979939	887	887	887	887	1036
213	20240319	164700	145979939	887	887	887	887	0
214	20240319	164600	145979939	887	887	887	887	0
215	20240319	164500	145979939	887	887	887	887	0
216	20240319	164400	145979939	887	887	887	887	0
217	20240319	164300	145979939	887	887	887	887	0
218	20240319	164200	145979939	887	887	887	887	0
219	20240319	164100	145979939	887	887	887	887	0
220	20240319	164000	145979939	887	887	887	887	0
221	20240319	163900	145979939	887	887	887	887	0
222	20240319	163800	145979939	887	887	887	887	0
223	20240319	163700	145979939	887	887	887	887	0
224	20240319	163600	145979939	887	887	887	887	0
225	20240319	163500	145979939	887	887	887	887	0
226	20240319	163400	145979939	887	887	887	887	0
227	20240319	163300	145979939	887	887	887	887	0
228	20240319	163200	145979939	887	887	887	887	0
229	20240319	163100	145979939	887	887	887	887	0
230	20240319	163000	145979939	887	887	887	887	0
231	20240319	162900	145979939	887	887	887	887	0
232	20240319	162800	145979939	887	887	887	887	0
233	20240319	162700	145979939	887	887	887	887	0
234	20240319	162600	145979939	887	887	887	887	0
235	20240319	162500	145979939	887	887	887	887	0
236	20240319	162400	145979939	887	887	887	887	0
237	20240319	162300	145979939	887	887	887	887	0
238	20240319	162200	145979939	887	887	887	887	0
239	20240319	162100	145979939	887	887	887	887	0
240	20240319	162000	145979939	887	887	887	887	0
241	20240319	161900	145979939	887	887	887	887	0
242	20240319	161800	145979939	887	887	887	887	1036
243	20240319	161700	145979939	887	887	887	887	0
244	20240319	161600	145979939	887	887	887	887	0
245	20240319	161500	145979939	887	887	887	887	0
246	20240319	161400	145979939	887	887	887	887	0
247	20240319	161300	145979939	887	887	887	887	0
248	20240319	161200	145979939	887	887	887	887	0
249	20240319	161100	145979939	887	887	887	887	0
250	20240319	161000	145979939	887	887	887	887	0
251	20240319	160900	145979939	887	887	887	887	0
252	20240319	160800	145979939	887	887	887	887	0
253	20240319	160700	145979939	887	887	887	887	0
254	20240319	160600	145979939	887	887	887	887	0
255	20240319	160500	145979939	887	887	887	887	0
256	20240319	160400	145979939	887	887	887	887	0
257	20240319	160300	145979939	887	887	887	887	0
258	20240319	160200	145979939	887	887	887	887	0
259	20240319	160100	145979939	887	887	887	887	0
260	20240319	160000	145979939	887	887	887	887	0
261	20240319	155900	145979939	887	887	887	887	0
262	20240319	155800	145979939	887	887	887	887	0
263	20240319	155700	145979939	887	887	887	887	0
264	20240319	155600	145979939	887	887	887	887	0
265	20240319	155500	145979939	887	887	887	887	0
266	20240319	155400	145979939	887	887	887	887	0
267	20240319	155300	145979939	887	887	887	887	0
268	20240319	155200	145979939	887	887	887	887	0
269	20240319	155100	145979939	887	887	887	887	0
270	20240319	155000	145979939	887	887	887	887	0
271	20240319	154900	145979939	887	887	887	887	0
272	20240319	154800	145979939	887	887	887	887	1036
273	20240319	154700	145979939	887	887	887	887	0
274	20240319	154600	145979939	887	887	887	887	0
275	20240319	154500	145979939	887	887	887	887	0
276	20240319	154400	145979939	887	887	887	887	0
277	20240319	154300	145979939	887	887	887	887	0
278	20240319	154200	145979939	887	887	887	887	0
279	20240319	154100	145979939	887	887	887	887	0
280	20240319	154000	145979939	887	887	887	887	0
281	20240319	153900	145979939	887	887	887	887	0
282	20240319	153800	145979939	887	887	887	887	0
283	20240319	153700	145979939	887	887	887	887	0
284	20240319	153600	145979939	887	887	887	887	0
285	20240319	153500	145979939	887	887	887	887	0
286	20240319	153400	145979939	887	887	887	887	0
287	20240319	153300	145979939	887	887	887	887	0
288	20240319	153200	145979939	887	887	887	887	0
289	20240319	153100	145979939	887	887	887	887	0
290	20240319	153000	145979939	887	887	887	887	1036
291	20240319	152900	145061007	885	885	885	885	0
292	20240319	152800	145061007	885	885	885	885	0
293	20240319	152700	145061007	885	885	885	885	0
294	20240319	152600	145061007	885	885	885	885	0
295	20240319	152500	145061007	885	885	885	885	0
296	20240319	152400	145061007	885	885	885	885	0
297	20240319	152300	145061007	885	885	885	885	0
298	20240319	152200	145061007	885	885	885	885	0
299	20240319	152100	145061007	885	885	885	885	0
300	20240319	152000	145061007	885	885	885	885	0
301	20240319	151900	145061007	885	885	885	885	139
302	20240319	151800	144937992	886	885	886	885	133
303	20240319	151700	144820286	885	885	885	885	520
304	20240319	151600	144360086	885	886	886	885	648
305	20240319	151500	143786605	885	886	886	885	1216
306	20240319	151400	142709445	888	888	888	888	0
307	20240319	151300	142709445	888	888	888	888	0
308	20240319	151200	142709445	888	888	888	888	0
309	20240319	151100	142709445	888	888	888	888	0
310	20240319	151000	142709445	888	888	888	888	0
311	20240319	150900	142709445	888	888	888	888	0
312	20240319	150800	142709445	888	888	888	888	0
313	20240319	150700	142709445	888	888	888	888	80
314	20240319	150600	142638405	888	888	888	888	0
315	20240319	150500	142638405	888	888	888	888	0
316	20240319	150400	142638405	888	888	888	888	1
317	20240319	150300	142637517	883	883	883	883	0
318	20240319	150200	142637517	883	884	884	883	8357
319	20240319	150100	135257316	883	883	883	883	0
320	20240319	150000	135257316	883	883	883	883	0
321	20240319	145900	135257316	883	883	883	883	1131
322	20240319	145800	134258643	884	884	884	884	0
323	20240319	145700	134258643	884	884	884	884	0
324	20240319	145600	134258643	884	884	884	884	290
325	20240319	145500	134002283	887	887	887	887	10
326	20240319	145400	133993413	888	888	888	888	0
327	20240319	145300	133993413	888	888	888	888	0
328	20240319	145200	133993413	888	888	888	888	1
329	20240319	145100	133992525	883	883	883	883	10
330	20240319	145000	133983695	888	888	888	888	1
331	20240319	144900	133982807	882	882	882	882	0
332	20240319	144800	133982807	882	882	882	882	0
333	20240319	144700	133982807	882	882	882	882	0
334	20240319	144600	133982807	882	882	882	882	2000
335	20240319	144500	132218807	885	885	885	885	0
336	20240319	144400	132218807	885	885	885	885	6665
337	20240319	144300	126320282	889	889	889	889	0
338	20240319	144200	126320282	889	889	889	889	1
339	20240319	144100	126319393	885	885	885	885	0
340	20240319	144000	126319393	885	885	885	885	0
341	20240319	143900	126319393	885	885	885	885	0
342	20240319	143800	126319393	885	885	885	885	2000
343	20240319	143700	124549393	890	890	890	890	0
344	20240319	143600	124549393	890	890	890	890	0
345	20240319	143500	124549393	890	890	890	890	0
346	20240319	143400	124549393	890	890	890	890	100
347	20240319	143300	124460393	890	890	890	890	0
348	20240319	143200	124460393	890	890	890	890	0
349	20240319	143100	124460393	890	890	890	890	0
350	20240319	143000	124460393	890	890	890	890	1
351	20240319	142900	124459503	885	885	885	885	0
352	20240319	142800	124459503	885	885	885	885	0
353	20240319	142700	124459503	885	885	885	885	8
354	20240319	142600	124452423	885	885	885	885	3306
355	20240319	142500	121526613	886	886	886	886	1071
356	20240319	142400	120577707	886	886	886	886	0
357	20240319	142300	120577707	886	888	888	886	999
358	20240319	142200	119691841	888	888	888	888	0
359	20240319	142100	119691841	888	888	888	888	0
360	20240319	142000	119691841	888	888	888	888	0
361	20240319	141900	119691841	888	888	888	888	0
362	20240319	141800	119691841	888	888	888	888	1
363	20240319	141700	119690953	890	890	890	890	5
364	20240319	141600	119686503	890	890	890	890	0
365	20240319	141500	119686503	890	890	890	890	1
366	20240319	141400	119685613	888	888	888	888	1431
367	20240319	141300	118414885	889	889	889	889	0
368	20240319	141200	118414885	889	889	889	889	570
369	20240319	141100	117908155	892	892	892	892	0
370	20240319	141000	117908155	892	892	892	892	0
371	20240319	140900	117908155	892	892	892	892	0
372	20240319	140800	117908155	892	892	892	892	4
373	20240319	140700	117904587	892	892	892	892	0
374	20240319	140600	117904587	892	892	892	892	0
375	20240319	140500	117904587	892	892	892	892	0
376	20240319	140400	117904587	892	892	892	892	0
377	20240319	140300	117904587	892	891	892	891	583
378	20240319	140200	117384773	888	888	888	888	97
379	20240319	140100	117298637	888	888	888	888	0
380	20240319	140000	117298637	888	888	888	888	0
381	20240319	135900	117298637	888	888	888	888	0
382	20240319	135800	117298637	888	888	888	888	0
383	20240319	135700	117298637	888	888	888	888	0
384	20240319	135600	117298637	888	888	888	888	0
385	20240319	135500	117298637	888	888	888	888	0
386	20240319	135400	117298637	888	888	888	888	0
387	20240319	135300	117298637	888	888	888	888	0
388	20240319	135200	117298637	888	888	888	888	0
389	20240319	135100	117298637	888	888	888	888	0
390	20240319	135000	117298637	888	888	888	888	0
391	20240319	134900	117298637	888	888	888	888	501
392	20240319	134800	116853749	888	888	888	888	0
393	20240319	134700	116853749	888	888	888	888	0
394	20240319	134600	116853749	888	888	888	888	0
395	20240319	134500	116853749	888	888	888	888	0
396	20240319	134400	116853749	888	888	888	888	0
397	20240319	134300	116853749	888	888	888	888	0
398	20240319	134200	116853749	888	888	888	888	0
399	20240319	134100	116853749	888	888	888	888	1000
400	20240319	134000	115965749	888	888	888	888	0
401	20240319	133900	115965749	888	888	888	888	0
402	20240319	133800	115965749	888	888	888	888	500
403	20240319	133700	115521749	888	888	888	888	11
404	20240319	133600	115511981	888	888	888	888	0
405	20240319	133500	115511981	888	889	889	888	41
406	20240319	133400	115475563	889	889	889	889	0
407	20240319	133300	115475563	889	889	889	889	0
408	20240319	133200	115475563	889	889	889	889	20
409	20240319	133100	115457783	889	889	889	889	30
410	20240319	133000	115431113	891	891	891	891	0
411	20240319	132900	115431113	891	891	891	891	0
412	20240319	132800	115431113	891	891	891	891	0
413	20240319	132700	115431113	891	891	891	891	0
414	20240319	132600	115431113	891	891	891	891	21
415	20240319	132500	115412402	891	891	891	891	150
416	20240319	132400	115278752	888	888	888	888	200
417	20240319	132300	115101152	888	888	888	888	0
418	20240319	132200	115101152	888	888	888	888	1
419	20240319	132100	115100264	892	892	892	892	0
420	20240319	132000	115100264	892	892	892	892	0
421	20240319	131900	115100264	892	892	892	892	0
422	20240319	131800	115100264	892	892	892	892	57
423	20240319	131700	115049420	892	892	892	892	1
424	20240319	131600	115048528	892	892	892	892	0
425	20240319	131500	115048528	892	892	892	892	0
426	20240319	131400	115048528	892	890	892	890	1601
427	20240319	131300	113621567	886	886	886	886	0
428	20240319	131200	113621567	886	889	889	886	4519
429	20240319	131100	109604179	889	889	889	889	1222
430	20240319	131000	108517821	889	889	889	889	160
431	20240319	130900	108375581	888	888	888	888	0
432	20240319	130800	108375581	888	886	888	886	849
433	20240319	130700	107621957	885	885	885	885	0
434	20240319	130600	107621957	885	885	885	885	3000
435	20240319	130500	104966957	885	885	885	885	0
436	20240319	130400	104966957	885	885	885	885	0
437	20240319	130300	104966957	885	885	885	885	0
438	20240319	130200	104966957	885	885	885	885	0
439	20240319	130100	104966957	885	885	885	885	0
440	20240319	130000	104966957	885	885	885	885	0
441	20240319	125900	104966957	885	885	885	885	0
442	20240319	125800	104966957	885	885	885	885	0
443	20240319	125700	104966957	885	885	885	885	2
444	20240319	125600	104965187	884	884	884	884	2000
445	20240319	125500	103197187	883	883	883	883	0
446	20240319	125400	103197187	883	883	883	883	0
447	20240319	125300	103197187	883	883	883	883	0
448	20240319	125200	103197187	883	883	883	883	0
449	20240319	125100	103197187	883	883	883	883	0
450	20240319	125000	103197187	883	883	883	883	0
451	20240319	124900	103197187	883	883	883	883	0
452	20240319	124800	103197187	883	883	883	883	0
453	20240319	124700	103197187	883	883	883	883	1505
454	20240319	124600	101868272	883	883	883	883	0
455	20240319	124500	101868272	883	883	883	883	0
456	20240319	124400	101868272	883	882	883	882	5896
457	20240319	124300	96663605	880	880	880	880	0
458	20240319	124200	96663605	880	880	880	880	0
459	20240319	124100	96663605	880	880	880	880	1000
460	20240319	124000	95783605	878	878	878	878	1891
461	20240319	123900	94123307	878	878	878	878	98
462	20240319	123800	94037263	878	878	878	878	0
463	20240319	123700	94037263	878	879	879	878	1292
464	20240319	123600	92902595	879	878	879	878	1049
465	20240319	123500	91981523	878	878	878	878	0
466	20240319	123400	91981523	878	878	878	878	1
467	20240319	123300	91980645	877	877	877	877	0
468	20240319	123200	91980645	877	877	877	877	0
469	20240319	123100	91980645	877	877	877	877	1
470	20240319	123000	91979768	877	877	877	877	2
471	20240319	122900	91978014	876	876	876	876	0
472	20240319	122800	91978014	876	876	876	876	0
473	20240319	122700	91978014	876	876	876	876	0
474	20240319	122600	91978014	876	878	878	876	925
475	20240319	122500	91166788	882	882	882	882	0
476	20240319	122400	91166788	882	882	882	882	0
477	20240319	122300	91166788	882	882	882	882	0
478	20240319	122200	91166788	882	882	882	882	0
479	20240319	122100	91166788	882	882	882	882	0
480	20240319	122000	91166788	882	882	882	882	0
481	20240319	121900	91166788	882	877	882	877	104
482	20240319	121800	91075560	876	876	876	876	0
483	20240319	121700	91075560	876	876	876	876	0
484	20240319	121600	91075560	876	876	876	876	0
485	20240319	121500	91075560	876	876	876	876	250
486	20240319	121400	90856560	876	880	880	876	5593
487	20240319	121300	85952958	880	880	880	880	0
488	20240319	121200	85952958	880	880	880	880	818
489	20240319	121100	85233118	878	878	878	878	0
490	20240319	121000	85233118	878	878	878	878	1500
491	20240319	120900	83916118	879	879	879	879	4
492	20240319	120800	83912602	879	880	880	879	1216
493	20240319	120700	82843656	880	880	880	880	100
494	20240319	120600	82755656	881	881	881	881	0
495	20240319	120500	82755656	881	881	881	881	0
496	20240319	120400	82755656	881	881	881	881	1
497	20240319	120300	82754775	881	881	881	881	0
498	20240319	120200	82754775	881	881	881	881	0
499	20240319	120100	82754775	881	881	881	881	0
500	20240319	120000	82754775	881	881	881	881	0
501	20240319	115900	82754775	881	881	881	881	0
502	20240319	115800	82754775	881	883	883	881	125
503	20240319	115700	82644450	883	883	883	883	0
504	20240319	115600	82644450	883	883	883	883	0
505	20240319	115500	82644450	883	883	883	883	0
506	20240319	115400	82644450	883	883	883	883	0
507	20240319	115300	82644450	883	883	883	883	0
508	20240319	115200	82644450	883	883	883	883	0
509	20240319	115100	82644450	883	883	883	883	30
510	20240319	115000	82617960	879	879	879	879	0
511	20240319	114900	82617960	879	879	879	879	0
512	20240319	114800	82617960	879	879	879	879	1000
513	20240319	114700	81738960	883	878	883	878	1001
514	20240319	114600	80860077	878	878	878	878	0
515	20240319	114500	80860077	878	878	878	878	0
516	20240319	114400	80860077	878	878	878	878	5
517	20240319	114300	80855687	883	883	883	883	0
518	20240319	114200	80855687	883	883	883	883	0
519	20240319	114100	80855687	883	883	883	883	0
520	20240319	114000	80855687	883	883	883	883	0
521	20240319	113900	80855687	883	883	883	883	1
522	20240319	113800	80854804	883	883	883	883	0
523	20240319	113700	80854804	883	883	883	883	1
524	20240319	113600	80853921	878	879	879	878	4330
525	20240319	113500	77048325	879	879	879	879	0
526	20240319	113400	77048325	879	879	879	879	0
527	20240319	113300	77048325	879	879	879	879	0
528	20240319	113200	77048325	879	879	879	879	226
529	20240319	113100	76849671	879	880	880	879	3500
530	20240319	113000	73770867	880	880	880	880	1716
531	20240319	112900	72260787	881	881	881	881	783
532	20240319	112800	71570964	881	881	881	881	1257
533	20240319	112700	70463547	882	882	882	882	0
534	20240319	112600	70463547	882	882	882	882	668
535	20240319	112500	69874371	882	882	882	882	0
536	20240319	112400	69874371	882	882	882	882	0
537	20240319	112300	69874371	882	882	882	882	0
538	20240319	112200	69874371	882	882	882	882	0
539	20240319	112100	69874371	882	882	882	882	0
540	20240319	112000	69874371	882	882	882	882	0
541	20240319	111900	69874371	882	882	882	882	5
542	20240319	111800	69869961	883	883	883	883	0
543	20240319	111700	69869961	883	883	883	883	0
544	20240319	111600	69869961	883	883	883	883	0
545	20240319	111500	69869961	883	883	883	883	0
546	20240319	111400	69869961	883	883	883	883	0
547	20240319	111300	69869961	883	883	883	883	0
548	20240319	111200	69869961	883	883	883	883	0
549	20240319	111100	69869961	883	883	883	883	0
550	20240319	111000	69869961	883	883	883	883	0
551	20240319	110900	69869961	883	883	883	883	0
552	20240319	110800	69869961	883	883	883	883	2
553	20240319	110700	69868195	880	880	880	880	277
554	20240319	110600	69624435	880	881	881	880	714
555	20240319	110500	68995426	883	883	883	883	0
556	20240319	110400	68995426	883	883	883	883	1
557	20240319	110300	68994543	882	882	882	882	0
558	20240319	110200	68994543	882	882	882	882	0
559	20240319	110100	68994543	882	882	882	882	0
560	20240319	110000	68994543	882	882	882	882	1
561	20240319	105900	68993661	882	882	882	882	0
562	20240319	105800	68993661	882	882	882	882	0
563	20240319	105700	68993661	882	882	882	882	9
564	20240319	105600	68985723	882	882	882	882	0
565	20240319	105500	68985723	882	882	882	882	0
566	20240319	105400	68985723	882	882	882	882	2
567	20240319	105300	68983959	881	881	881	881	1057
568	20240319	105200	68052742	881	881	881	881	22
569	20240319	105100	68033360	881	883	883	881	507
570	20240319	105000	67585701	883	884	884	883	114
571	20240319	104900	67484929	885	885	885	885	0
572	20240319	104800	67484929	885	885	885	885	0
573	20240319	104700	67484929	885	885	885	885	0
574	20240319	104600	67484929	885	885	885	885	14
575	20240319	104500	67472539	885	883	885	883	378
576	20240319	104400	67138409	882	882	882	882	24
577	20240319	104300	67117241	882	882	882	882	0
578	20240319	104200	67117241	882	884	884	882	669
579	20240319	104100	66525907	884	885	885	884	236
580	20240319	104000	66317055	885	885	885	885	0
581	20240319	103900	66317055	885	885	885	885	1
582	20240319	103800	66316170	884	884	884	884	0
583	20240319	103700	66316170	884	884	884	884	0
584	20240319	103600	66316170	884	884	884	884	0
585	20240319	103500	66316170	884	884	884	884	0
586	20240319	103400	66316170	884	884	884	884	0
587	20240319	103300	66316170	884	884	884	884	0
588	20240319	103200	66316170	884	884	884	884	0
589	20240319	103100	66316170	884	884	884	884	0
590	20240319	103000	66316170	884	884	884	884	0
591	20240319	102900	66316170	884	884	884	884	6
592	20240319	102800	66310866	884	884	884	884	4
593	20240319	102700	66307330	884	885	885	884	106
594	20240319	102600	66213524	885	885	885	885	8
595	20240319	102500	66206444	885	886	886	885	220
596	20240319	102400	66011532	886	886	886	886	4
597	20240319	102300	66007988	886	887	887	886	97
598	20240319	102200	65921953	887	887	887	887	23
599	20240319	102100	65901552	886	886	886	886	0
600	20240319	102000	65901552	886	886	886	886	6
601	20240319	101900	65896236	886	886	886	886	8
602	20240319	101800	65889148	887	887	887	886	172
603	20240319	101700	65736593	887	888	888	887	56
604	20240319	101600	65686871	887	887	887	887	47
605	20240319	101500	65645182	888	888	888	888	10
606	20240319	101400	65636302	887	887	887	887	0
607	20240319	101300	65636302	887	887	887	887	0
608	20240319	101200	65636302	887	887	887	887	0
609	20240319	101100	65636302	887	887	887	887	1961
610	20240319	101000	63896895	887	887	887	887	160
611	20240319	100900	63754975	887	887	887	887	0
612	20240319	100800	63754975	887	887	887	887	10
613	20240319	100700	63746105	890	890	890	890	0
614	20240319	100600	63746105	890	890	890	890	0
615	20240319	100500	63746105	890	890	890	890	0
616	20240319	100400	63746105	890	890	890	890	0
617	20240319	100300	63746105	890	890	890	890	0
618	20240319	100200	63746105	890	890	890	890	0
619	20240319	100100	63746105	890	890	890	890	225
620	20240319	100000	63545855	891	891	891	891	0
621	20240319	095900	63545855	891	891	891	891	0
622	20240319	095800	63545855	891	891	891	891	0
623	20240319	095700	63545855	891	890	891	889	2457
624	20240319	095600	61357264	890	890	890	890	1
625	20240319	095500	61356374	890	889	890	889	21
626	20240319	095400	61337685	883	883	883	883	200
627	20240319	095300	61161085	890	890	890	890	1
628	20240319	095200	61160195	890	884	890	884	11
629	20240319	095100	61150465	884	884	884	884	2
630	20240319	095000	61148697	884	883	884	883	305
631	20240319	094900	60879231	883	888	888	883	4111
632	20240319	094800	57229117	890	890	890	890	0
633	20240319	094700	57229117	890	890	890	890	180
634	20240319	094600	57068917	890	887	892	887	1300
635	20240319	094500	55911717	883	882	883	882	458
636	20240319	094400	55507503	882	882	882	882	100
637	20240319	094300	55419303	880	880	880	880	0
638	20240319	094200	55419303	880	880	880	880	9454
639	20240319	094100	47099783	880	883	883	880	12192
640	20240319	094000	36357224	883	884	884	883	4000
641	20240319	093900	32822118	884	886	886	884	6711
642	20240319	093800	26885907	887	887	887	887	120
643	20240319	093700	26779467	886	886	886	886	108
644	20240319	093600	26683779	887	887	887	887	1
645	20240319	093500	26682892	887	887	887	885	591
646	20240319	093400	26159843	885	889	889	885	2441
647	20240319	093300	23994834	893	889	893	889	4
648	20240319	093200	23991270	893	893	893	893	0
649	20240319	093100	23991270	893	889	893	889	136
650	20240319	093000	23870362	889	894	894	889	1524
651	20240319	092900	22515026	894	894	894	894	100
652	20240319	092800	22425626	894	893	894	893	2
653	20240319	092700	22423839	890	891	891	890	2589
654	20240319	092600	20118499	894	894	894	894	0
655	20240319	092500	20118499	894	894	894	894	30
656	20240319	092400	20091679	894	894	894	894	0
657	20240319	092300	20091679	894	894	894	894	100
658	20240319	092200	20002279	894	891	894	891	2
659	20240319	092100	20000494	890	890	890	890	0
660	20240319	092000	20000494	890	891	891	890	11
661	20240319	091900	19990696	893	893	893	893	1236
662	20240319	091800	18886948	893	893	893	893	12
663	20240319	091700	18876232	894	894	894	894	0
664	20240319	091600	18876232	894	894	894	894	400
665	20240319	091500	18518632	894	893	894	893	7162
666	20240319	091400	12115866	893	893	893	893	1500
667	20240319	091300	10776366	893	893	893	893	0
668	20240319	091200	10776366	893	891	893	890	1300
669	20240319	091100	9618130	893	893	893	893	46
670	20240319	091000	9577052	893	893	893	893	8
671	20240319	090900	9569908	891	891	891	891	16
672	20240319	090800	9555652	892	892	892	892	83
673	20240319	090700	9481616	889	889	889	889	0
674	20240319	090600	9481616	889	889	889	889	102
675	20240319	090500	9390938	889	890	890	889	6727
676	20240319	090400	3405261	890	894	895	890	3044
677	20240319	090300	691320	895	895	895	895	0
678	20240319	090200	691320	895	893	895	893	9
679	20240319	090100	683272	892	892	892	892	1
680	20240319	090000	682380	892	892	892	892	765