KissMeData/331520/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	210700	35289755	914	914	914	914	583
3	20240322	210600	35289755	914	914	914	914	0
4	20240322	210500	35289755	914	914	914	914	0
5	20240322	210400	35289755	914	914	914	914	0
6	20240322	210300	35289755	914	914	914	914	0
7	20240322	210200	35289755	914	914	914	914	0
8	20240322	210100	35289755	914	914	914	914	0
9	20240322	210000	35289755	914	914	914	914	0
10	20240322	205900	35289755	914	914	914	914	0
11	20240322	205800	35289755	914	914	914	914	0
12	20240322	205700	35289755	914	914	914	914	0
13	20240322	205600	35289755	914	914	914	914	0
14	20240322	205500	35289755	914	914	914	914	0
15	20240322	205400	35289755	914	914	914	914	0
16	20240322	205300	35289755	914	914	914	914	0
17	20240322	205200	35289755	914	914	914	914	0
18	20240322	205100	35289755	914	914	914	914	0
19	20240322	205000	35289755	914	914	914	914	0
20	20240322	204900	35289755	914	914	914	914	0
21	20240322	204800	35289755	914	914	914	914	0
22	20240322	204700	35289755	914	914	914	914	0
23	20240322	204600	35289755	914	914	914	914	0
24	20240322	204500	35289755	914	914	914	914	0
25	20240322	204400	35289755	914	914	914	914	0
26	20240322	204300	35289755	914	914	914	914	0
27	20240322	204200	35289755	914	914	914	914	0
28	20240322	204100	35289755	914	914	914	914	0
29	20240322	204000	35289755	914	914	914	914	0
30	20240322	203900	35289755	914	914	914	914	0
31	20240322	203800	35289755	914	914	914	914	0
32	20240322	203700	35289755	914	914	914	914	583
33	20240322	203600	35289755	914	914	914	914	0
34	20240322	203500	35289755	914	914	914	914	0
35	20240322	203400	35289755	914	914	914	914	0
36	20240322	203300	35289755	914	914	914	914	0
37	20240322	203200	35289755	914	914	914	914	0
38	20240322	203100	35289755	914	914	914	914	0
39	20240322	203000	35289755	914	914	914	914	0
40	20240322	202900	35289755	914	914	914	914	0
41	20240322	202800	35289755	914	914	914	914	0
42	20240322	202700	35289755	914	914	914	914	0
43	20240322	202600	35289755	914	914	914	914	0
44	20240322	202500	35289755	914	914	914	914	0
45	20240322	202400	35289755	914	914	914	914	0
46	20240322	202300	35289755	914	914	914	914	0
47	20240322	202200	35289755	914	914	914	914	0
48	20240322	202100	35289755	914	914	914	914	0
49	20240322	202000	35289755	914	914	914	914	0
50	20240322	201900	35289755	914	914	914	914	0
51	20240322	201800	35289755	914	914	914	914	0
52	20240322	201700	35289755	914	914	914	914	0
53	20240322	201600	35289755	914	914	914	914	0
54	20240322	201500	35289755	914	914	914	914	0
55	20240322	201400	35289755	914	914	914	914	0
56	20240322	201300	35289755	914	914	914	914	0
57	20240322	201200	35289755	914	914	914	914	0
58	20240322	201100	35289755	914	914	914	914	0
59	20240322	201000	35289755	914	914	914	914	0
60	20240322	200900	35289755	914	914	914	914	0
61	20240322	200800	35289755	914	914	914	914	0
62	20240322	200700	35289755	914	914	914	914	583
63	20240322	200600	35289755	914	914	914	914	0
64	20240322	200500	35289755	914	914	914	914	0
65	20240322	200400	35289755	914	914	914	914	0
66	20240322	200300	35289755	914	914	914	914	0
67	20240322	200200	35289755	914	914	914	914	0
68	20240322	200100	35289755	914	914	914	914	0
69	20240322	200000	35289755	914	914	914	914	0
70	20240322	195900	35289755	914	914	914	914	0
71	20240322	195800	35289755	914	914	914	914	0
72	20240322	195700	35289755	914	914	914	914	0
73	20240322	195600	35289755	914	914	914	914	0
74	20240322	195500	35289755	914	914	914	914	0
75	20240322	195400	35289755	914	914	914	914	0
76	20240322	195300	35289755	914	914	914	914	0
77	20240322	195200	35289755	914	914	914	914	0
78	20240322	195100	35289755	914	914	914	914	0
79	20240322	195000	35289755	914	914	914	914	0
80	20240322	194900	35289755	914	914	914	914	0
81	20240322	194800	35289755	914	914	914	914	0
82	20240322	194700	35289755	914	914	914	914	0
83	20240322	194600	35289755	914	914	914	914	0
84	20240322	194500	35289755	914	914	914	914	0
85	20240322	194400	35289755	914	914	914	914	0
86	20240322	194300	35289755	914	914	914	914	0
87	20240322	194200	35289755	914	914	914	914	0
88	20240322	194100	35289755	914	914	914	914	0
89	20240322	194000	35289755	914	914	914	914	0
90	20240322	193900	35289755	914	914	914	914	0
91	20240322	193800	35289755	914	914	914	914	0
92	20240322	193700	35289755	914	914	914	914	583
93	20240322	193600	35289755	914	914	914	914	0
94	20240322	193500	35289755	914	914	914	914	0
95	20240322	193400	35289755	914	914	914	914	0
96	20240322	193300	35289755	914	914	914	914	0
97	20240322	193200	35289755	914	914	914	914	0
98	20240322	193100	35289755	914	914	914	914	0
99	20240322	193000	35289755	914	914	914	914	0
100	20240322	192900	35289755	914	914	914	914	0
101	20240322	192800	35289755	914	914	914	914	0
102	20240322	192700	35289755	914	914	914	914	0
103	20240322	192600	35289755	914	914	914	914	0
104	20240322	192500	35289755	914	914	914	914	0
105	20240322	192400	35289755	914	914	914	914	0
106	20240322	192300	35289755	914	914	914	914	0
107	20240322	192200	35289755	914	914	914	914	0
108	20240322	192100	35289755	914	914	914	914	0
109	20240322	192000	35289755	914	914	914	914	0
110	20240322	191900	35289755	914	914	914	914	0
111	20240322	191800	35289755	914	914	914	914	0
112	20240322	191700	35289755	914	914	914	914	0
113	20240322	191600	35289755	914	914	914	914	0
114	20240322	191500	35289755	914	914	914	914	0
115	20240322	191400	35289755	914	914	914	914	0
116	20240322	191300	35289755	914	914	914	914	0
117	20240322	191200	35289755	914	914	914	914	0
118	20240322	191100	35289755	914	914	914	914	0
119	20240322	191000	35289755	914	914	914	914	0
120	20240322	190900	35289755	914	914	914	914	0
121	20240322	190800	35289755	914	914	914	914	0
122	20240322	190700	35289755	914	914	914	914	583
123	20240322	190600	35289755	914	914	914	914	0
124	20240322	190500	35289755	914	914	914	914	0
125	20240322	190400	35289755	914	914	914	914	0
126	20240322	190300	35289755	914	914	914	914	0
127	20240322	190200	35289755	914	914	914	914	0
128	20240322	190100	35289755	914	914	914	914	0
129	20240322	190000	35289755	914	914	914	914	0
130	20240322	185900	35289755	914	914	914	914	0
131	20240322	185800	35289755	914	914	914	914	0
132	20240322	185700	35289755	914	914	914	914	0
133	20240322	185600	35289755	914	914	914	914	0
134	20240322	185500	35289755	914	914	914	914	0
135	20240322	185400	35289755	914	914	914	914	0
136	20240322	185300	35289755	914	914	914	914	0
137	20240322	185200	35289755	914	914	914	914	0
138	20240322	185100	35289755	914	914	914	914	0
139	20240322	185000	35289755	914	914	914	914	0
140	20240322	184900	35289755	914	914	914	914	0
141	20240322	184800	35289755	914	914	914	914	0
142	20240322	184700	35289755	914	914	914	914	0
143	20240322	184600	35289755	914	914	914	914	0
144	20240322	184500	35289755	914	914	914	914	0
145	20240322	184400	35289755	914	914	914	914	0
146	20240322	184300	35289755	914	914	914	914	0
147	20240322	184200	35289755	914	914	914	914	0
148	20240322	184100	35289755	914	914	914	914	0
149	20240322	184000	35289755	914	914	914	914	0
150	20240322	183900	35289755	914	914	914	914	0
151	20240322	183800	35289755	914	914	914	914	0
152	20240322	183700	35289755	914	914	914	914	583
153	20240322	183600	35289755	914	914	914	914	0
154	20240322	183500	35289755	914	914	914	914	0
155	20240322	183400	35289755	914	914	914	914	0
156	20240322	183300	35289755	914	914	914	914	0
157	20240322	183200	35289755	914	914	914	914	0
158	20240322	183100	35289755	914	914	914	914	0
159	20240322	183000	35289755	914	914	914	914	0
160	20240322	182900	35289755	914	914	914	914	0
161	20240322	182800	35289755	914	914	914	914	0
162	20240322	182700	35289755	914	914	914	914	0
163	20240322	182600	35289755	914	914	914	914	0
164	20240322	182500	35289755	914	914	914	914	0
165	20240322	182400	35289755	914	914	914	914	0
166	20240322	182300	35289755	914	914	914	914	0
167	20240322	182200	35289755	914	914	914	914	0
168	20240322	182100	35289755	914	914	914	914	0
169	20240322	182000	35289755	914	914	914	914	0
170	20240322	181900	35289755	914	914	914	914	0
171	20240322	181800	35289755	914	914	914	914	0
172	20240322	181700	35289755	914	914	914	914	0
173	20240322	181600	35289755	914	914	914	914	0
174	20240322	181500	35289755	914	914	914	914	0
175	20240322	181400	35289755	914	914	914	914	0
176	20240322	181300	35289755	914	914	914	914	0
177	20240322	181200	35289755	914	914	914	914	0
178	20240322	181100	35289755	914	914	914	914	0
179	20240322	181000	35289755	914	914	914	914	0
180	20240322	180900	35289755	914	914	914	914	0
181	20240322	180800	35289755	914	914	914	914	0
182	20240322	180700	35289755	914	914	914	914	583
183	20240322	180600	35289755	914	914	914	914	0
184	20240322	180500	35289755	914	914	914	914	0
185	20240322	180400	35289755	914	914	914	914	0
186	20240322	180300	35289755	914	914	914	914	0
187	20240322	180200	35289755	914	914	914	914	0
188	20240322	180100	35289755	914	914	914	914	0
189	20240322	180000	35289755	914	914	914	914	0
190	20240322	175900	35289755	914	914	914	914	0
191	20240322	175800	35289755	914	914	914	914	0
192	20240322	175700	35289755	914	914	914	914	0
193	20240322	175600	35289755	914	914	914	914	0
194	20240322	175500	35289755	914	914	914	914	0
195	20240322	175400	35289755	914	914	914	914	0
196	20240322	175300	35289755	914	914	914	914	0
197	20240322	175200	35289755	914	914	914	914	0
198	20240322	175100	35289755	914	914	914	914	0
199	20240322	175000	35289755	914	914	914	914	0
200	20240322	174900	35289755	914	914	914	914	0
201	20240322	174800	35289755	914	914	914	914	0
202	20240322	174700	35289755	914	914	914	914	0
203	20240322	174600	35289755	914	914	914	914	0
204	20240322	174500	35289755	914	914	914	914	0
205	20240322	174400	35289755	914	914	914	914	0
206	20240322	174300	35289755	914	914	914	914	0
207	20240322	174200	35289755	914	914	914	914	0
208	20240322	174100	35289755	914	914	914	914	0
209	20240322	174000	35289755	914	914	914	914	0
210	20240322	173900	35289755	914	914	914	914	0
211	20240322	173800	35289755	914	914	914	914	0
212	20240322	173700	35289755	914	914	914	914	583
213	20240322	173600	35289755	914	914	914	914	0
214	20240322	173500	35289755	914	914	914	914	0
215	20240322	173400	35289755	914	914	914	914	0
216	20240322	173300	35289755	914	914	914	914	0
217	20240322	173200	35289755	914	914	914	914	0
218	20240322	173100	35289755	914	914	914	914	0
219	20240322	173000	35289755	914	914	914	914	0
220	20240322	172900	35289755	914	914	914	914	0
221	20240322	172800	35289755	914	914	914	914	0
222	20240322	172700	35289755	914	914	914	914	0
223	20240322	172600	35289755	914	914	914	914	0
224	20240322	172500	35289755	914	914	914	914	0
225	20240322	172400	35289755	914	914	914	914	0
226	20240322	172300	35289755	914	914	914	914	0
227	20240322	172200	35289755	914	914	914	914	0
228	20240322	172100	35289755	914	914	914	914	0
229	20240322	172000	35289755	914	914	914	914	0
230	20240322	171900	35289755	914	914	914	914	0
231	20240322	171800	35289755	914	914	914	914	0
232	20240322	171700	35289755	914	914	914	914	0
233	20240322	171600	35289755	914	914	914	914	0
234	20240322	171500	35289755	914	914	914	914	0
235	20240322	171400	35289755	914	914	914	914	0
236	20240322	171300	35289755	914	914	914	914	0
237	20240322	171200	35289755	914	914	914	914	0
238	20240322	171100	35289755	914	914	914	914	0
239	20240322	171000	35289755	914	914	914	914	0
240	20240322	170900	35289755	914	914	914	914	0
241	20240322	170800	35289755	914	914	914	914	0
242	20240322	170700	35289755	914	914	914	914	583
243	20240322	170600	35289755	914	914	914	914	0
244	20240322	170500	35289755	914	914	914	914	0
245	20240322	170400	35289755	914	914	914	914	0
246	20240322	170300	35289755	914	914	914	914	0
247	20240322	170200	35289755	914	914	914	914	0
248	20240322	170100	35289755	914	914	914	914	0
249	20240322	170000	35289755	914	914	914	914	0
250	20240322	165900	35289755	914	914	914	914	0
251	20240322	165800	35289755	914	914	914	914	0
252	20240322	165700	35289755	914	914	914	914	0
253	20240322	165600	35289755	914	914	914	914	0
254	20240322	165500	35289755	914	914	914	914	0
255	20240322	165400	35289755	914	914	914	914	0
256	20240322	165300	35289755	914	914	914	914	0
257	20240322	165200	35289755	914	914	914	914	0
258	20240322	165100	35289755	914	914	914	914	0
259	20240322	165000	35289755	914	914	914	914	0
260	20240322	164900	35289755	914	914	914	914	0
261	20240322	164800	35289755	914	914	914	914	0
262	20240322	164700	35289755	914	914	914	914	0
263	20240322	164600	35289755	914	914	914	914	0
264	20240322	164500	35289755	914	914	914	914	0
265	20240322	164400	35289755	914	914	914	914	0
266	20240322	164300	35289755	914	914	914	914	0
267	20240322	164200	35289755	914	914	914	914	0
268	20240322	164100	35289755	914	914	914	914	0
269	20240322	164000	35289755	914	914	914	914	0
270	20240322	163900	35289755	914	914	914	914	0
271	20240322	163800	35289755	914	914	914	914	0
272	20240322	163700	35289755	914	914	914	914	583
273	20240322	163600	35289755	914	914	914	914	0
274	20240322	163500	35289755	914	914	914	914	0
275	20240322	163400	35289755	914	914	914	914	0
276	20240322	163300	35289755	914	914	914	914	0
277	20240322	163200	35289755	914	914	914	914	0
278	20240322	163100	35289755	914	914	914	914	0
279	20240322	163000	35289755	914	914	914	914	0
280	20240322	162900	35289755	914	914	914	914	0
281	20240322	162800	35289755	914	914	914	914	0
282	20240322	162700	35289755	914	914	914	914	0
283	20240322	162600	35289755	914	914	914	914	0
284	20240322	162500	35289755	914	914	914	914	0
285	20240322	162400	35289755	914	914	914	914	0
286	20240322	162300	35289755	914	914	914	914	0
287	20240322	162200	35289755	914	914	914	914	0
288	20240322	162100	35289755	914	914	914	914	0
289	20240322	162000	35289755	914	914	914	914	0
290	20240322	161900	35289755	914	914	914	914	0
291	20240322	161800	35289755	914	914	914	914	0
292	20240322	161700	35289755	914	914	914	914	0
293	20240322	161600	35289755	914	914	914	914	0
294	20240322	161500	35289755	914	914	914	914	0
295	20240322	161400	35289755	914	914	914	914	0
296	20240322	161300	35289755	914	914	914	914	0
297	20240322	161200	35289755	914	914	914	914	0
298	20240322	161100	35289755	914	914	914	914	0
299	20240322	161000	35289755	914	914	914	914	0
300	20240322	160900	35289755	914	914	914	914	0
301	20240322	160800	35289755	914	914	914	914	0
302	20240322	160700	35289755	914	914	914	914	583
303	20240322	160600	35289755	914	914	914	914	0
304	20240322	160500	35289755	914	914	914	914	0
305	20240322	160400	35289755	914	914	914	914	0
306	20240322	160300	35289755	914	914	914	914	0
307	20240322	160200	35289755	914	914	914	914	0
308	20240322	160100	35289755	914	914	914	914	0
309	20240322	160000	35289755	914	914	914	914	0
310	20240322	155900	35289755	914	914	914	914	0
311	20240322	155800	35289755	914	914	914	914	0
312	20240322	155700	35289755	914	914	914	914	0
313	20240322	155600	35289755	914	914	914	914	0
314	20240322	155500	35289755	914	914	914	914	0
315	20240322	155400	35289755	914	914	914	914	0
316	20240322	155300	35289755	914	914	914	914	0
317	20240322	155200	35289755	914	914	914	914	0
318	20240322	155100	35289755	914	914	914	914	0
319	20240322	155000	35289755	914	914	914	914	0
320	20240322	154900	35289755	914	914	914	914	0
321	20240322	154800	35289755	914	914	914	914	0
322	20240322	154700	35289755	914	914	914	914	0
323	20240322	154600	35289755	914	914	914	914	0
324	20240322	154500	35289755	914	914	914	914	0
325	20240322	154400	35289755	914	914	914	914	0
326	20240322	154300	35289755	914	914	914	914	0
327	20240322	154200	35289755	914	914	914	914	0
328	20240322	154100	35289755	914	914	914	914	0
329	20240322	154000	35289755	914	914	914	914	0
330	20240322	153900	35289755	914	914	914	914	0
331	20240322	153800	35289755	914	914	914	914	0
332	20240322	153700	35289755	914	914	914	914	583
333	20240322	153600	35289755	914	914	914	914	0
334	20240322	153500	35289755	914	914	914	914	0
335	20240322	153400	35289755	914	914	914	914	0
336	20240322	153300	35289755	914	914	914	914	0
337	20240322	153200	35289755	914	914	914	914	0
338	20240322	153100	35289755	914	914	914	914	0
339	20240322	153000	35289755	914	914	914	914	583
340	20240322	152900	34756893	914	914	914	914	0
341	20240322	152800	34756893	914	914	914	914	0
342	20240322	152700	34756893	914	914	914	914	0
343	20240322	152600	34756893	914	914	914	914	0
344	20240322	152500	34756893	914	914	914	914	0
345	20240322	152400	34756893	914	914	914	914	0
346	20240322	152300	34756893	914	914	914	914	0
347	20240322	152200	34756893	914	914	914	914	0
348	20240322	152100	34756893	914	914	914	914	0
349	20240322	152000	34756893	914	914	914	914	0
350	20240322	151900	34756893	914	914	914	914	1
351	20240322	151800	34755979	914	914	914	914	20
352	20240322	151700	34737699	914	914	914	914	500
353	20240322	151600	34280699	914	914	914	914	0
354	20240322	151500	34280699	914	914	914	914	0
355	20240322	151400	34280699	914	913	914	913	20
356	20240322	151300	34262438	913	913	913	913	0
357	20240322	151200	34262438	913	911	913	910	1092
358	20240322	151100	33267715	914	914	914	914	0
359	20240322	151000	33267715	914	914	914	914	0
360	20240322	150900	33267715	914	911	914	910	19
361	20240322	150800	33250384	914	914	914	914	0
362	20240322	150700	33250384	914	914	914	914	0
363	20240322	150600	33250384	914	914	914	914	1
364	20240322	150500	33249470	914	914	914	914	1
365	20240322	150400	33248556	911	913	913	911	5
366	20240322	150300	33243995	914	914	914	914	0
367	20240322	150200	33243995	914	914	914	914	0
368	20240322	150100	33243995	914	910	914	910	13
369	20240322	150000	33232153	914	910	914	910	6
370	20240322	145900	33226689	909	909	909	909	6
371	20240322	145800	33221235	914	909	914	909	57
372	20240322	145700	33169201	909	909	909	909	3
373	20240322	145600	33166474	909	913	913	909	8
374	20240322	145500	33159174	913	913	913	913	2184
375	20240322	145400	31165182	913	913	913	913	0
376	20240322	145300	31165182	913	913	913	913	0
377	20240322	145200	31165182	913	913	913	913	0
378	20240322	145100	31165182	913	913	913	913	0
379	20240322	145000	31165182	913	913	913	913	0
380	20240322	144900	31165182	913	913	913	913	0
381	20240322	144800	31165182	913	913	913	913	0
382	20240322	144700	31165182	913	913	913	913	100
383	20240322	144600	31073882	913	913	913	913	2
384	20240322	144500	31072056	913	913	913	913	0
385	20240322	144400	31072056	913	913	913	913	0
386	20240322	144300	31072056	913	913	913	913	0
387	20240322	144200	31072056	913	913	913	913	0
388	20240322	144100	31072056	913	913	913	913	0
389	20240322	144000	31072056	913	913	913	913	0
390	20240322	143900	31072056	913	913	913	913	0
391	20240322	143800	31072056	913	913	913	913	1
392	20240322	143700	31071143	910	910	910	910	33
393	20240322	143600	31041113	913	913	913	913	0
394	20240322	143500	31041113	913	913	913	913	7
395	20240322	143400	31034722	913	913	913	913	1
396	20240322	143300	31033809	910	910	910	910	33
397	20240322	143200	31003779	913	913	913	913	0
398	20240322	143100	31003779	913	911	913	911	34
399	20240322	143000	30972803	914	914	914	914	0
400	20240322	142900	30972803	914	914	914	914	0
401	20240322	142800	30972803	914	914	914	914	0
402	20240322	142700	30972803	914	914	914	914	0
403	20240322	142600	30972803	914	914	914	914	1
404	20240322	142500	30971889	909	913	913	909	501
405	20240322	142400	30515769	914	914	914	914	0
406	20240322	142300	30515769	914	914	914	914	0
407	20240322	142200	30515769	914	914	914	912	1202
408	20240322	142100	29419541	913	913	913	913	427
409	20240322	142000	29029690	913	913	913	913	0
410	20240322	141900	29029690	913	913	913	913	0
411	20240322	141800	29029690	913	913	913	913	0
412	20240322	141700	29029690	913	913	913	913	0
413	20240322	141600	29029690	913	913	913	913	0
414	20240322	141500	29029690	913	913	913	913	0
415	20240322	141400	29029690	913	913	913	913	0
416	20240322	141300	29029690	913	912	913	912	2
417	20240322	141200	29027865	911	911	911	911	50
418	20240322	141100	28982315	911	911	911	911	0
419	20240322	141000	28982315	911	911	911	911	0
420	20240322	140900	28982315	911	911	911	911	116
421	20240322	140800	28876639	911	911	911	911	0
422	20240322	140700	28876639	911	911	911	911	0
423	20240322	140600	28876639	911	911	911	911	33
424	20240322	140500	28846576	913	913	913	913	0
425	20240322	140400	28846576	913	913	913	913	1
426	20240322	140300	28845663	913	913	913	913	0
427	20240322	140200	28845663	913	913	913	913	0
428	20240322	140100	28845663	913	913	913	913	0
429	20240322	140000	28845663	913	913	913	913	0
430	20240322	135900	28845663	913	913	913	913	0
431	20240322	135800	28845663	913	913	913	913	0
432	20240322	135700	28845663	913	913	913	913	10
433	20240322	135600	28836533	912	912	912	912	0
434	20240322	135500	28836533	912	912	912	912	0
435	20240322	135400	28836533	912	912	912	912	31
436	20240322	135300	28808261	913	913	913	913	0
437	20240322	135200	28808261	913	913	913	913	0
438	20240322	135100	28808261	913	913	913	913	0
439	20240322	135000	28808261	913	913	913	913	0
440	20240322	134900	28808261	913	913	913	913	0
441	20240322	134800	28808261	913	913	913	913	36
442	20240322	134700	28775393	912	912	912	912	0
443	20240322	134600	28775393	912	912	912	912	0
444	20240322	134500	28775393	912	912	912	912	0
445	20240322	134400	28775393	912	912	912	912	0
446	20240322	134300	28775393	912	912	912	912	1
447	20240322	134200	28774481	913	913	913	913	0
448	20240322	134100	28774481	913	913	913	913	0
449	20240322	134000	28774481	913	913	913	913	0
450	20240322	133900	28774481	913	913	913	913	0
451	20240322	133800	28774481	913	913	913	913	0
452	20240322	133700	28774481	913	913	913	913	0
453	20240322	133600	28774481	913	913	913	913	0
454	20240322	133500	28774481	913	913	913	913	0
455	20240322	133400	28774481	913	913	913	913	0
456	20240322	133300	28774481	913	913	913	913	0
457	20240322	133200	28774481	913	913	913	913	0
458	20240322	133100	28774481	913	913	913	913	1
459	20240322	133000	28773568	912	912	912	912	0
460	20240322	132900	28773568	912	912	912	912	0
461	20240322	132800	28773568	912	912	912	912	1000
462	20240322	132700	27861568	912	909	912	909	5
463	20240322	132600	27857017	909	909	909	909	33
464	20240322	132500	27827020	909	909	909	909	0
465	20240322	132400	27827020	909	909	909	909	0
466	20240322	132300	27827020	909	909	909	909	0
467	20240322	132200	27827020	909	909	909	909	0
468	20240322	132100	27827020	909	909	909	909	33
469	20240322	132000	27797023	909	909	909	909	0
470	20240322	131900	27797023	909	909	909	909	0
471	20240322	131800	27797023	909	909	909	909	0
472	20240322	131700	27797023	909	909	909	909	0
473	20240322	131600	27797023	909	909	909	909	0
474	20240322	131500	27797023	909	909	909	909	0
475	20240322	131400	27797023	909	909	909	909	0
476	20240322	131300	27797023	909	909	909	909	0
477	20240322	131200	27797023	909	909	909	909	0
478	20240322	131100	27797023	909	909	909	909	0
479	20240322	131000	27797023	909	909	909	909	11
480	20240322	130900	27787024	907	907	907	907	59
481	20240322	130800	27733511	907	907	907	907	0
482	20240322	130700	27733511	907	907	907	907	0
483	20240322	130600	27733511	907	907	907	907	1600
484	20240322	130500	26282311	907	907	907	907	400
485	20240322	130400	25919511	907	907	907	907	0
486	20240322	130300	25919511	907	907	907	907	0
487	20240322	130200	25919511	907	907	907	907	0
488	20240322	130100	25919511	907	907	907	907	2
489	20240322	130000	25917697	908	908	908	908	0
490	20240322	125900	25917697	908	909	909	908	624
491	20240322	125800	25350483	912	912	912	912	0
492	20240322	125700	25350483	912	911	912	911	2
493	20240322	125600	25348660	910	910	910	910	0
494	20240322	125500	25348660	910	910	910	910	0
495	20240322	125400	25348660	910	910	910	910	35
496	20240322	125300	25316810	910	910	910	910	1000
497	20240322	125200	24406810	909	909	909	909	1
498	20240322	125100	24405901	912	912	912	912	0
499	20240322	125000	24405901	912	909	912	909	102
500	20240322	124900	24313178	909	912	912	909	84
501	20240322	124800	24236702	913	913	913	913	0
502	20240322	124700	24236702	913	913	913	913	0
503	20240322	124600	24236702	913	913	913	913	0
504	20240322	124500	24236702	913	913	913	913	0
505	20240322	124400	24236702	913	913	913	913	0
506	20240322	124300	24236702	913	913	913	913	0
507	20240322	124200	24236702	913	913	913	913	0
508	20240322	124100	24236702	913	913	913	913	0
509	20240322	124000	24236702	913	913	913	913	0
510	20240322	123900	24236702	913	913	913	913	0
511	20240322	123800	24236702	913	913	913	913	0
512	20240322	123700	24236702	913	913	913	913	18
513	20240322	123600	24220268	913	913	913	913	0
514	20240322	123500	24220268	913	913	913	913	1
515	20240322	123400	24219355	913	913	913	913	0
516	20240322	123300	24219355	913	913	913	913	0
517	20240322	123200	24219355	913	913	913	913	1
518	20240322	123100	24218442	913	913	913	913	0
519	20240322	123000	24218442	913	913	913	913	10
520	20240322	122900	24209312	913	913	913	913	0
521	20240322	122800	24209312	913	913	913	913	0
522	20240322	122700	24209312	913	913	913	913	0
523	20240322	122600	24209312	913	913	913	913	0
524	20240322	122500	24209312	913	913	913	913	0
525	20240322	122400	24209312	913	913	913	913	0
526	20240322	122300	24209312	913	913	913	913	0
527	20240322	122200	24209312	913	913	913	913	0
528	20240322	122100	24209312	913	911	913	911	3
529	20240322	122000	24206576	910	910	910	910	0
530	20240322	121900	24206576	910	910	910	910	0
531	20240322	121800	24206576	910	910	910	910	30
532	20240322	121700	24179276	910	910	910	910	20
533	20240322	121600	24161076	913	913	913	913	0
534	20240322	121500	24161076	913	913	913	913	0
535	20240322	121400	24161076	913	913	913	913	0
536	20240322	121300	24161076	913	913	913	913	0
537	20240322	121200	24161076	913	913	913	913	1
538	20240322	121100	24160163	912	911	912	911	2
539	20240322	121000	24158340	910	910	910	910	1
540	20240322	120900	24157430	910	910	910	910	1
541	20240322	120800	24156520	910	910	910	910	2
542	20240322	120700	24154700	910	910	910	910	2
543	20240322	120600	24152880	910	910	910	910	1
544	20240322	120500	24151970	910	910	910	910	1
545	20240322	120400	24151060	910	910	910	910	0
546	20240322	120300	24151060	910	910	910	910	20
547	20240322	120200	24132860	909	909	909	909	0
548	20240322	120100	24132860	909	909	909	909	0
549	20240322	120000	24132860	909	909	909	909	0
550	20240322	115900	24132860	909	909	909	909	0
551	20240322	115800	24132860	909	909	909	909	0
552	20240322	115700	24132860	909	909	909	909	0
553	20240322	115600	24132860	909	909	909	909	0
554	20240322	115500	24132860	909	909	909	909	0
555	20240322	115400	24132860	909	909	909	909	0
556	20240322	115300	24132860	909	909	909	909	0
557	20240322	115200	24132860	909	909	909	909	0
558	20240322	115100	24132860	909	909	909	909	0
559	20240322	115000	24132860	909	909	909	909	0
560	20240322	114900	24132860	909	909	909	909	0
561	20240322	114800	24132860	909	909	909	909	100
562	20240322	114700	24041960	913	913	913	913	0
563	20240322	114600	24041960	913	913	913	913	0
564	20240322	114500	24041960	913	909	913	909	47
565	20240322	114400	23999233	914	914	914	914	0
566	20240322	114300	23999233	914	914	914	914	0
567	20240322	114200	23999233	914	914	914	914	0
568	20240322	114100	23999233	914	914	914	914	0
569	20240322	114000	23999233	914	914	914	914	0
570	20240322	113900	23999233	914	914	914	914	0
571	20240322	113800	23999233	914	914	914	914	0
572	20240322	113700	23999233	914	914	914	914	0
573	20240322	113600	23999233	914	914	914	914	0
574	20240322	113500	23999233	914	914	914	914	1
575	20240322	113400	23998319	905	905	905	905	0
576	20240322	113300	23998319	905	905	905	905	0
577	20240322	113200	23998319	905	905	905	905	0
578	20240322	113100	23998319	905	905	905	905	0
579	20240322	113000	23998319	905	905	905	905	0
580	20240322	112900	23998319	905	905	905	905	0
581	20240322	112800	23998319	905	905	905	905	0
582	20240322	112700	23998319	905	905	905	905	0
583	20240322	112600	23998319	905	905	905	905	0
584	20240322	112500	23998319	905	905	905	905	0
585	20240322	112400	23998319	905	905	905	905	0
586	20240322	112300	23998319	905	905	905	905	0
587	20240322	112200	23998319	905	905	905	905	0
588	20240322	112100	23998319	905	905	905	905	0
589	20240322	112000	23998319	905	905	905	905	0
590	20240322	111900	23998319	905	905	905	905	0
591	20240322	111800	23998319	905	907	907	905	3963
592	20240322	111700	20410654	907	910	910	907	3033
593	20240322	111600	17655591	915	915	915	915	0
594	20240322	111500	17655591	915	915	915	915	0
595	20240322	111400	17655591	915	915	915	915	0
596	20240322	111300	17655591	915	915	915	915	10
597	20240322	111200	17646441	912	912	912	912	4
598	20240322	111100	17642793	912	912	912	912	1
599	20240322	111000	17641881	916	916	916	916	0
600	20240322	110900	17641881	916	916	916	916	0
601	20240322	110800	17641881	916	916	916	916	0
602	20240322	110700	17641881	916	916	916	916	0
603	20240322	110600	17641881	916	916	916	916	0
604	20240322	110500	17641881	916	916	916	916	0
605	20240322	110400	17641881	916	916	916	916	0
606	20240322	110300	17641881	916	916	916	916	0
607	20240322	110200	17641881	916	916	916	916	0
608	20240322	110100	17641881	916	916	916	916	0
609	20240322	110000	17641881	916	916	916	916	0
610	20240322	105900	17641881	916	916	916	916	0
611	20240322	105800	17641881	916	916	916	916	0
612	20240322	105700	17641881	916	912	916	912	52
613	20240322	105600	17594453	912	912	912	912	0
614	20240322	105500	17594453	912	912	912	912	0
615	20240322	105400	17594453	912	912	912	912	0
616	20240322	105300	17594453	912	912	912	912	0
617	20240322	105200	17594453	912	912	912	912	0
618	20240322	105100	17594453	912	912	912	912	32
619	20240322	105000	17565269	912	912	912	912	0
620	20240322	104900	17565269	912	912	912	912	32
621	20240322	104800	17536085	916	916	916	916	1
622	20240322	104700	17535169	912	912	912	912	0
623	20240322	104600	17535169	912	912	912	912	1
624	20240322	104500	17534257	912	912	912	912	64
625	20240322	104400	17475889	918	918	918	918	0
626	20240322	104300	17475889	918	918	918	918	0
627	20240322	104200	17475889	918	918	918	918	0
628	20240322	104100	17475889	918	918	918	918	1
629	20240322	104000	17474971	913	913	913	913	0
630	20240322	103900	17474971	913	918	918	913	345
631	20240322	103800	17159951	918	918	918	918	0
632	20240322	103700	17159951	918	918	918	918	0
633	20240322	103600	17159951	918	918	918	918	0
634	20240322	103500	17159951	918	918	918	918	0
635	20240322	103400	17159951	918	918	918	918	0
636	20240322	103300	17159951	918	918	918	918	7
637	20240322	103200	17153525	919	919	919	919	0
638	20240322	103100	17153525	919	919	919	919	0
639	20240322	103000	17153525	919	917	919	917	450
640	20240322	102900	16740679	917	917	917	917	0
641	20240322	102800	16740679	917	917	917	917	1
642	20240322	102700	16739762	910	918	918	910	2007
643	20240322	102600	14912323	915	916	919	915	3608
644	20240322	102500	11607395	915	915	915	915	921
645	20240322	102400	10764680	915	915	915	915	0
646	20240322	102300	10764680	915	915	915	915	2
647	20240322	102200	10762850	915	915	915	915	0
648	20240322	102100	10762850	915	915	915	915	0
649	20240322	102000	10762850	915	915	915	915	0
650	20240322	101900	10762850	915	915	915	915	0
651	20240322	101800	10762850	915	915	915	915	0
652	20240322	101700	10762850	915	915	915	915	7
653	20240322	101600	10756445	915	913	915	913	2000
654	20240322	101500	8929337	911	912	913	911	201
655	20240322	101400	8745994	911	911	911	911	62
656	20240322	101300	8689512	911	911	911	911	0
657	20240322	101200	8689512	911	911	911	911	0
658	20240322	101100	8689512	911	911	911	911	33
659	20240322	101000	8659449	910	910	910	910	1
660	20240322	100900	8658539	911	911	911	911	0
661	20240322	100800	8658539	911	912	912	911	34
662	20240322	100700	8627532	912	912	912	912	0
663	20240322	100600	8627532	912	912	912	912	0
664	20240322	100500	8627532	912	911	912	911	38
665	20240322	100400	8592909	910	910	910	910	100
666	20240322	100300	8501909	911	911	911	911	0
667	20240322	100200	8501909	911	911	911	911	0
668	20240322	100100	8501909	911	911	911	911	0
669	20240322	100000	8501909	911	911	911	911	0
670	20240322	095900	8501909	911	913	913	911	397
671	20240322	095800	8140238	910	910	910	910	5
672	20240322	095700	8135688	912	912	912	912	300
673	20240322	095600	7862088	911	911	912	911	34
674	20240322	095500	7831113	912	912	912	912	2
675	20240322	095400	7829289	912	910	912	910	228
676	20240322	095300	7621807	912	912	912	912	30
677	20240322	095200	7594447	909	909	909	909	5
678	20240322	095100	7589902	912	912	912	912	10
679	20240322	095000	7580782	912	912	912	912	0
680	20240322	094900	7580782	912	912	912	912	0
681	20240322	094800	7580782	912	912	912	912	0
682	20240322	094700	7580782	912	912	912	912	0
683	20240322	094600	7580782	912	912	912	912	0
684	20240322	094500	7580782	912	912	912	912	0
685	20240322	094400	7580782	912	912	912	912	0
686	20240322	094300	7580782	912	912	912	912	0
687	20240322	094200	7580782	912	912	912	912	0
688	20240322	094100	7580782	912	912	912	912	0
689	20240322	094000	7580782	912	912	912	912	1
690	20240322	093900	7579870	907	907	907	907	0
691	20240322	093800	7579870	907	907	907	907	0
692	20240322	093700	7579870	907	907	907	907	1
693	20240322	093600	7578963	912	912	912	912	0
694	20240322	093500	7578963	912	912	912	912	0
695	20240322	093400	7578963	912	912	912	912	0
696	20240322	093300	7578963	912	912	912	912	0
697	20240322	093200	7578963	912	912	912	912	0
698	20240322	093100	7578963	912	912	912	912	0
699	20240322	093000	7578963	912	912	912	912	6
700	20240322	092900	7573491	912	912	912	912	0
701	20240322	092800	7573491	912	912	912	912	1
702	20240322	092700	7572579	907	907	907	907	0
703	20240322	092600	7572579	907	907	907	907	0
704	20240322	092500	7572579	907	907	907	907	0
705	20240322	092400	7572579	907	907	907	907	0
706	20240322	092300	7572579	907	907	907	907	0
707	20240322	092200	7572579	907	907	907	907	100
708	20240322	092100	7481879	904	904	904	904	0
709	20240322	092000	7481879	904	904	904	904	0
710	20240322	091900	7481879	904	904	904	904	0
711	20240322	091800	7481879	904	904	904	904	0
712	20240322	091700	7481879	904	908	908	904	1208
713	20240322	091600	6385455	908	911	911	908	3017
714	20240322	091500	3645015	911	911	911	911	50
715	20240322	091400	3599465	913	913	913	913	262
716	20240322	091300	3360259	910	910	910	910	0
717	20240322	091200	3360259	910	910	910	910	1314
718	20240322	091100	2164519	910	911	911	910	1000
719	20240322	091000	1253957	915	915	915	915	0
720	20240322	090900	1253957	915	915	915	915	5
721	20240322	090800	1249382	916	916	916	916	0
722	20240322	090700	1249382	916	916	916	916	0
723	20240322	090600	1249382	916	916	916	916	0
724	20240322	090500	1249382	916	916	916	916	0
725	20240322	090400	1249382	916	916	916	916	0
726	20240322	090300	1249382	916	916	916	916	0
727	20240322	090200	1249382	916	916	916	916	18
728	20240322	090100	1232894	911	911	911	910	1188
729	20240322	090000	151226	911	911	911	911	166