KissMeData/019490/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190400	49426517	957	957	957	957	775
3	20240313	190300	49426517	957	957	957	957	0
4	20240313	190200	49426517	957	957	957	957	0
5	20240313	190100	49426517	957	957	957	957	0
6	20240313	190000	49426517	957	957	957	957	0
7	20240313	185900	49426517	957	957	957	957	0
8	20240313	185800	49426517	957	957	957	957	0
9	20240313	185700	49426517	957	957	957	957	0
10	20240313	185600	49426517	957	957	957	957	0
11	20240313	185500	49426517	957	957	957	957	0
12	20240313	185400	49426517	957	957	957	957	0
13	20240313	185300	49426517	957	957	957	957	0
14	20240313	185200	49426517	957	957	957	957	0
15	20240313	185100	49426517	957	957	957	957	0
16	20240313	185000	49426517	957	957	957	957	0
17	20240313	184900	49426517	957	957	957	957	0
18	20240313	184800	49426517	957	957	957	957	0
19	20240313	184700	49426517	957	957	957	957	0
20	20240313	184600	49426517	957	957	957	957	0
21	20240313	184500	49426517	957	957	957	957	0
22	20240313	184400	49426517	957	957	957	957	0
23	20240313	184300	49426517	957	957	957	957	0
24	20240313	184200	49426517	957	957	957	957	0
25	20240313	184100	49426517	957	957	957	957	0
26	20240313	184000	49426517	957	957	957	957	0
27	20240313	183900	49426517	957	957	957	957	0
28	20240313	183800	49426517	957	957	957	957	0
29	20240313	183700	49426517	957	957	957	957	0
30	20240313	183600	49426517	957	957	957	957	0
31	20240313	183500	49426517	957	957	957	957	0
32	20240313	183400	49426517	957	957	957	957	775
33	20240313	183300	49426517	957	957	957	957	0
34	20240313	183200	49426517	957	957	957	957	0
35	20240313	183100	49426517	957	957	957	957	0
36	20240313	183000	49426517	957	957	957	957	0
37	20240313	182900	49426517	957	957	957	957	0
38	20240313	182800	49426517	957	957	957	957	0
39	20240313	182700	49426517	957	957	957	957	0
40	20240313	182600	49426517	957	957	957	957	0
41	20240313	182500	49426517	957	957	957	957	0
42	20240313	182400	49426517	957	957	957	957	0
43	20240313	182300	49426517	957	957	957	957	0
44	20240313	182200	49426517	957	957	957	957	0
45	20240313	182100	49426517	957	957	957	957	0
46	20240313	182000	49426517	957	957	957	957	0
47	20240313	181900	49426517	957	957	957	957	0
48	20240313	181800	49426517	957	957	957	957	0
49	20240313	181700	49426517	957	957	957	957	0
50	20240313	181600	49426517	957	957	957	957	0
51	20240313	181500	49426517	957	957	957	957	0
52	20240313	181400	49426517	957	957	957	957	0
53	20240313	181300	49426517	957	957	957	957	0
54	20240313	181200	49426517	957	957	957	957	0
55	20240313	181100	49426517	957	957	957	957	0
56	20240313	181000	49426517	957	957	957	957	0
57	20240313	180900	49426517	957	957	957	957	0
58	20240313	180800	49426517	957	957	957	957	0
59	20240313	180700	49426517	957	957	957	957	0
60	20240313	180600	49426517	957	957	957	957	0
61	20240313	180500	49426517	957	957	957	957	0
62	20240313	180400	49426517	957	957	957	957	775
63	20240313	180300	49426517	957	957	957	957	0
64	20240313	180200	49426517	957	957	957	957	0
65	20240313	180100	49426517	957	957	957	957	0
66	20240313	180000	49426517	957	957	957	957	0
67	20240313	175900	49426517	957	957	957	957	0
68	20240313	175800	49426517	957	957	957	957	0
69	20240313	175700	49426517	957	957	957	957	0
70	20240313	175600	49426517	957	957	957	957	0
71	20240313	175500	49426517	957	957	957	957	0
72	20240313	175400	49426517	957	957	957	957	0
73	20240313	175300	49426517	957	957	957	957	0
74	20240313	175200	49426517	957	957	957	957	0
75	20240313	175100	49426517	957	957	957	957	0
76	20240313	175000	49426517	957	957	957	957	0
77	20240313	174900	49426517	957	957	957	957	0
78	20240313	174800	49426517	957	957	957	957	0
79	20240313	174700	49426517	957	957	957	957	0
80	20240313	174600	49426517	957	957	957	957	0
81	20240313	174500	49426517	957	957	957	957	0
82	20240313	174400	49426517	957	957	957	957	0
83	20240313	174300	49426517	957	957	957	957	0
84	20240313	174200	49426517	957	957	957	957	0
85	20240313	174100	49426517	957	957	957	957	0
86	20240313	174000	49426517	957	957	957	957	0
87	20240313	173900	49426517	957	957	957	957	0
88	20240313	173800	49426517	957	957	957	957	0
89	20240313	173700	49426517	957	957	957	957	0
90	20240313	173600	49426517	957	957	957	957	0
91	20240313	173500	49426517	957	957	957	957	0
92	20240313	173400	49426517	957	957	957	957	775
93	20240313	173300	49426517	957	957	957	957	0
94	20240313	173200	49426517	957	957	957	957	0
95	20240313	173100	49426517	957	957	957	957	0
96	20240313	173000	49426517	957	957	957	957	0
97	20240313	172900	49426517	957	957	957	957	0
98	20240313	172800	49426517	957	957	957	957	0
99	20240313	172700	49426517	957	957	957	957	0
100	20240313	172600	49426517	957	957	957	957	0
101	20240313	172500	49426517	957	957	957	957	0
102	20240313	172400	49426517	957	957	957	957	0
103	20240313	172300	49426517	957	957	957	957	0
104	20240313	172200	49426517	957	957	957	957	0
105	20240313	172100	49426517	957	957	957	957	0
106	20240313	172000	49426517	957	957	957	957	0
107	20240313	171900	49426517	957	957	957	957	0
108	20240313	171800	49426517	957	957	957	957	0
109	20240313	171700	49426517	957	957	957	957	0
110	20240313	171600	49426517	957	957	957	957	0
111	20240313	171500	49426517	957	957	957	957	0
112	20240313	171400	49426517	957	957	957	957	0
113	20240313	171300	49426517	957	957	957	957	0
114	20240313	171200	49426517	957	957	957	957	0
115	20240313	171100	49426517	957	957	957	957	0
116	20240313	171000	49426517	957	957	957	957	0
117	20240313	170900	49426517	957	957	957	957	0
118	20240313	170800	49426517	957	957	957	957	0
119	20240313	170700	49426517	957	957	957	957	0
120	20240313	170600	49426517	957	957	957	957	0
121	20240313	170500	49426517	957	957	957	957	0
122	20240313	170400	49426517	957	957	957	957	775
123	20240313	170300	49426517	957	957	957	957	0
124	20240313	170200	49426517	957	957	957	957	0
125	20240313	170100	49426517	957	957	957	957	0
126	20240313	170000	49426517	957	957	957	957	0
127	20240313	165900	49426517	957	957	957	957	0
128	20240313	165800	49426517	957	957	957	957	0
129	20240313	165700	49426517	957	957	957	957	0
130	20240313	165600	49426517	957	957	957	957	0
131	20240313	165500	49426517	957	957	957	957	0
132	20240313	165400	49426517	957	957	957	957	0
133	20240313	165300	49426517	957	957	957	957	0
134	20240313	165200	49426517	957	957	957	957	0
135	20240313	165100	49426517	957	957	957	957	0
136	20240313	165000	49426517	957	957	957	957	0
137	20240313	164900	49426517	957	957	957	957	0
138	20240313	164800	49426517	957	957	957	957	0
139	20240313	164700	49426517	957	957	957	957	0
140	20240313	164600	49426517	957	957	957	957	0
141	20240313	164500	49426517	957	957	957	957	0
142	20240313	164400	49426517	957	957	957	957	0
143	20240313	164300	49426517	957	957	957	957	0
144	20240313	164200	49426517	957	957	957	957	0
145	20240313	164100	49426517	957	957	957	957	0
146	20240313	164000	49426517	957	957	957	957	0
147	20240313	163900	49426517	957	957	957	957	0
148	20240313	163800	49426517	957	957	957	957	0
149	20240313	163700	49426517	957	957	957	957	0
150	20240313	163600	49426517	957	957	957	957	0
151	20240313	163500	49426517	957	957	957	957	0
152	20240313	163400	49426517	957	957	957	957	775
153	20240313	163300	49426517	957	957	957	957	0
154	20240313	163200	49426517	957	957	957	957	0
155	20240313	163100	49426517	957	957	957	957	0
156	20240313	163000	49426517	957	957	957	957	0
157	20240313	162900	49426517	957	957	957	957	0
158	20240313	162800	49426517	957	957	957	957	0
159	20240313	162700	49426517	957	957	957	957	0
160	20240313	162600	49426517	957	957	957	957	0
161	20240313	162500	49426517	957	957	957	957	0
162	20240313	162400	49426517	957	957	957	957	0
163	20240313	162300	49426517	957	957	957	957	0
164	20240313	162200	49426517	957	957	957	957	0
165	20240313	162100	49426517	957	957	957	957	0
166	20240313	162000	49426517	957	957	957	957	0
167	20240313	161900	49426517	957	957	957	957	0
168	20240313	161800	49426517	957	957	957	957	0
169	20240313	161700	49426517	957	957	957	957	0
170	20240313	161600	49426517	957	957	957	957	0
171	20240313	161500	49426517	957	957	957	957	0
172	20240313	161400	49426517	957	957	957	957	0
173	20240313	161300	49426517	957	957	957	957	0
174	20240313	161200	49426517	957	957	957	957	0
175	20240313	161100	49426517	957	957	957	957	0
176	20240313	161000	49426517	957	957	957	957	0
177	20240313	160900	49426517	957	957	957	957	0
178	20240313	160800	49426517	957	957	957	957	0
179	20240313	160700	49426517	957	957	957	957	0
180	20240313	160600	49426517	957	957	957	957	0
181	20240313	160500	49426517	957	957	957	957	0
182	20240313	160400	49426517	957	957	957	957	775
183	20240313	160300	49426517	957	957	957	957	0
184	20240313	160200	49426517	957	957	957	957	0
185	20240313	160100	49426517	957	957	957	957	0
186	20240313	160000	49426517	957	957	957	957	0
187	20240313	155900	49426517	957	957	957	957	0
188	20240313	155800	49426517	957	957	957	957	0
189	20240313	155700	49426517	957	957	957	957	0
190	20240313	155600	49426517	957	957	957	957	0
191	20240313	155500	49426517	957	957	957	957	0
192	20240313	155400	49426517	957	957	957	957	0
193	20240313	155300	49426517	957	957	957	957	0
194	20240313	155200	49426517	957	957	957	957	0
195	20240313	155100	49426517	957	957	957	957	0
196	20240313	155000	49426517	957	957	957	957	0
197	20240313	154900	49426517	957	957	957	957	0
198	20240313	154800	49426517	957	957	957	957	0
199	20240313	154700	49426517	957	957	957	957	0
200	20240313	154600	49426517	957	957	957	957	0
201	20240313	154500	49426517	957	957	957	957	0
202	20240313	154400	49426517	957	957	957	957	0
203	20240313	154300	49426517	957	957	957	957	0
204	20240313	154200	49426517	957	957	957	957	0
205	20240313	154100	49426517	957	957	957	957	0
206	20240313	154000	49426517	957	957	957	957	0
207	20240313	153900	49426517	957	957	957	957	0
208	20240313	153800	49426517	957	957	957	957	0
209	20240313	153700	49426517	957	957	957	957	0
210	20240313	153600	49426517	957	957	957	957	0
211	20240313	153500	49426517	957	957	957	957	0
212	20240313	153400	49426517	957	957	957	957	775
213	20240313	153300	49426517	957	957	957	957	0
214	20240313	153200	49426517	957	957	957	957	0
215	20240313	153100	49426517	957	957	957	957	0
216	20240313	153000	49426517	957	957	957	957	775
217	20240313	152900	48684842	957	957	957	957	0
218	20240313	152800	48684842	957	957	957	957	0
219	20240313	152700	48684842	957	957	957	957	0
220	20240313	152600	48684842	957	957	957	957	0
221	20240313	152500	48684842	957	957	957	957	0
222	20240313	152400	48684842	957	957	957	957	0
223	20240313	152300	48684842	957	957	957	957	0
224	20240313	152200	48684842	957	957	957	957	0
225	20240313	152100	48684842	957	957	957	957	0
226	20240313	152000	48684842	957	957	957	957	0
227	20240313	151900	48684842	957	957	957	957	0
228	20240313	151800	48684842	957	957	958	957	2467
229	20240313	151700	46323463	957	957	957	957	1605
230	20240313	151600	44787478	957	958	958	957	521
231	20240313	151500	44288377	959	960	960	959	695
232	20240313	151400	43621496	961	961	961	961	0
233	20240313	151300	43621496	961	961	961	961	0
234	20240313	151200	43621496	961	961	961	961	0
235	20240313	151100	43621496	961	961	961	961	0
236	20240313	151000	43621496	961	961	961	961	644
237	20240313	150900	43002612	961	961	961	961	0
238	20240313	150800	43002612	961	961	961	961	0
239	20240313	150700	43002612	961	961	961	961	20
240	20240313	150600	42983392	961	961	961	961	20
241	20240313	150500	42964172	961	960	961	960	9
242	20240313	150400	42955525	960	961	961	960	39
243	20240313	150300	42918048	961	961	961	961	0
244	20240313	150200	42918048	961	961	961	961	0
245	20240313	150100	42918048	961	961	961	961	0
246	20240313	150000	42918048	961	961	961	961	0
247	20240313	145900	42918048	961	961	961	961	0
248	20240313	145800	42918048	961	961	961	961	0
249	20240313	145700	42918048	961	961	961	961	300
250	20240313	145600	42629748	961	961	961	961	0
251	20240313	145500	42629748	961	961	961	961	0
252	20240313	145400	42629748	961	961	961	961	0
253	20240313	145300	42629748	961	961	961	961	11
254	20240313	145200	42619177	961	961	961	961	0
255	20240313	145100	42619177	961	961	961	961	0
256	20240313	145000	42619177	961	961	961	961	0
257	20240313	144900	42619177	961	961	961	961	0
258	20240313	144800	42619177	961	961	961	961	7
259	20240313	144700	42612450	963	963	963	963	2
260	20240313	144600	42610524	961	961	961	961	0
261	20240313	144500	42610524	961	961	961	961	0
262	20240313	144400	42610524	961	961	961	961	0
263	20240313	144300	42610524	961	961	961	961	0
264	20240313	144200	42610524	961	961	961	961	0
265	20240313	144100	42610524	961	961	961	961	0
266	20240313	144000	42610524	961	961	961	961	0
267	20240313	143900	42610524	961	961	961	961	0
268	20240313	143800	42610524	961	961	961	961	75
269	20240313	143700	42538449	961	961	961	961	101
270	20240313	143600	42441388	961	961	961	961	0
271	20240313	143500	42441388	961	962	962	961	1088
272	20240313	143400	41395769	961	961	961	961	0
273	20240313	143300	41395769	961	961	961	961	0
274	20240313	143200	41395769	961	961	961	961	0
275	20240313	143100	41395769	961	961	961	961	0
276	20240313	143000	41395769	961	961	961	961	0
277	20240313	142900	41395769	961	961	961	961	0
278	20240313	142800	41395769	961	961	961	961	0
279	20240313	142700	41395769	961	961	961	961	0
280	20240313	142600	41395769	961	961	961	961	0
281	20240313	142500	41395769	961	961	961	961	0
282	20240313	142400	41395769	961	961	961	961	0
283	20240313	142300	41395769	961	961	961	961	0
284	20240313	142200	41395769	961	961	961	961	0
285	20240313	142100	41395769	961	962	962	961	400
286	20240313	142000	41011269	961	961	961	961	0
287	20240313	141900	41011269	961	961	961	961	0
288	20240313	141800	41011269	961	961	961	961	0
289	20240313	141700	41011269	961	961	961	961	0
290	20240313	141600	41011269	961	961	961	961	0
291	20240313	141500	41011269	961	961	961	961	0
292	20240313	141400	41011269	961	961	961	961	0
293	20240313	141300	41011269	961	961	961	961	0
294	20240313	141200	41011269	961	961	961	961	0
295	20240313	141100	41011269	961	961	961	961	0
296	20240313	141000	41011269	961	961	961	961	0
297	20240313	140900	41011269	961	961	961	961	0
298	20240313	140800	41011269	961	961	961	961	0
299	20240313	140700	41011269	961	962	962	961	100
300	20240313	140600	40915150	961	961	961	961	0
301	20240313	140500	40915150	961	961	961	961	0
302	20240313	140400	40915150	961	961	961	961	0
303	20240313	140300	40915150	961	961	961	961	0
304	20240313	140200	40915150	961	961	961	961	0
305	20240313	140100	40915150	961	961	961	961	0
306	20240313	140000	40915150	961	961	961	961	0
307	20240313	135900	40915150	961	961	961	961	0
308	20240313	135800	40915150	961	961	961	961	0
309	20240313	135700	40915150	961	961	961	961	0
310	20240313	135600	40915150	961	961	961	961	0
311	20240313	135500	40915150	961	961	961	961	0
312	20240313	135400	40915150	961	961	961	961	0
313	20240313	135300	40915150	961	961	961	961	0
314	20240313	135200	40915150	961	961	961	961	0
315	20240313	135100	40915150	961	961	961	961	0
316	20240313	135000	40915150	961	961	961	961	0
317	20240313	134900	40915150	961	961	961	961	0
318	20240313	134800	40915150	961	961	961	961	0
319	20240313	134700	40915150	961	961	961	961	6
320	20240313	134600	40909384	961	962	962	961	500
321	20240313	134500	40428494	963	963	963	963	0
322	20240313	134400	40428494	963	963	963	963	0
323	20240313	134300	40428494	963	963	963	963	0
324	20240313	134200	40428494	963	963	963	963	1
325	20240313	134100	40427531	962	962	962	962	60
326	20240313	134000	40369811	961	961	961	961	0
327	20240313	133900	40369811	961	961	961	961	0
328	20240313	133800	40369811	961	961	961	961	0
329	20240313	133700	40369811	961	961	961	961	100
330	20240313	133600	40273711	969	969	969	969	0
331	20240313	133500	40273711	969	969	969	969	0
332	20240313	133400	40273711	969	969	969	969	0
333	20240313	133300	40273711	969	969	969	969	0
334	20240313	133200	40273711	969	969	969	969	0
335	20240313	133100	40273711	969	969	969	969	0
336	20240313	133000	40273711	969	969	969	969	0
337	20240313	132900	40273711	969	969	969	969	0
338	20240313	132800	40273711	969	969	969	969	0
339	20240313	132700	40273711	969	969	969	969	0
340	20240313	132600	40273711	969	969	969	969	0
341	20240313	132500	40273711	969	969	969	969	0
342	20240313	132400	40273711	969	969	969	969	0
343	20240313	132300	40273711	969	969	969	969	0
344	20240313	132200	40273711	969	969	969	969	0
345	20240313	132100	40273711	969	969	969	969	0
346	20240313	132000	40273711	969	969	969	969	0
347	20240313	131900	40273711	969	969	969	969	0
348	20240313	131800	40273711	969	969	969	969	0
349	20240313	131700	40273711	969	969	969	969	0
350	20240313	131600	40273711	969	969	969	969	0
351	20240313	131500	40273711	969	969	969	969	0
352	20240313	131400	40273711	969	969	969	969	0
353	20240313	131300	40273711	969	969	969	969	0
354	20240313	131200	40273711	969	969	969	969	0
355	20240313	131100	40273711	969	969	969	969	56
356	20240313	131000	40219447	961	961	961	961	0
357	20240313	130900	40219447	961	961	961	961	0
358	20240313	130800	40219447	961	961	961	961	0
359	20240313	130700	40219447	961	963	963	961	100
360	20240313	130600	40123344	961	961	961	961	0
361	20240313	130500	40123344	961	961	961	961	10
362	20240313	130400	40113734	972	972	972	972	0
363	20240313	130300	40113734	972	972	972	972	0
364	20240313	130200	40113734	972	972	972	972	0
365	20240313	130100	40113734	972	972	972	972	0
366	20240313	130000	40113734	972	972	972	972	0
367	20240313	125900	40113734	972	972	972	972	0
368	20240313	125800	40113734	972	972	972	972	0
369	20240313	125700	40113734	972	972	972	972	0
370	20240313	125600	40113734	972	972	972	972	0
371	20240313	125500	40113734	972	972	972	972	0
372	20240313	125400	40113734	972	972	972	972	1
373	20240313	125300	40112762	971	971	971	971	0
374	20240313	125200	40112762	971	971	971	971	0
375	20240313	125100	40112762	971	971	971	971	0
376	20240313	125000	40112762	971	971	971	971	0
377	20240313	124900	40112762	971	971	971	971	0
378	20240313	124800	40112762	971	971	971	971	0
379	20240313	124700	40112762	971	971	971	971	0
380	20240313	124600	40112762	971	971	971	971	0
381	20240313	124500	40112762	971	971	971	971	2
382	20240313	124400	40110820	971	971	971	971	19
383	20240313	124300	40092371	971	971	971	971	44
384	20240313	124200	40049647	971	971	971	971	3
385	20240313	124100	40046734	972	972	972	972	0
386	20240313	124000	40046734	972	972	972	972	0
387	20240313	123900	40046734	972	972	972	972	0
388	20240313	123800	40046734	972	972	972	972	100
389	20240313	123700	39949534	960	960	960	960	0
390	20240313	123600	39949534	960	961	961	960	5300
391	20240313	123500	34861038	960	960	960	960	0
392	20240313	123400	34861038	960	960	960	960	0
393	20240313	123300	34861038	960	960	960	960	0
394	20240313	123200	34861038	960	960	960	960	0
395	20240313	123100	34861038	960	960	960	960	0
396	20240313	123000	34861038	960	960	960	960	0
397	20240313	122900	34861038	960	974	974	960	6195
398	20240313	122800	28887821	972	972	972	972	0
399	20240313	122700	28887821	972	971	972	971	8240
400	20240313	122600	20878542	971	971	971	971	4
401	20240313	122500	20874658	971	972	972	971	61
402	20240313	122400	20815426	972	972	972	972	0
403	20240313	122300	20815426	972	972	972	972	0
404	20240313	122200	20815426	972	972	972	972	0
405	20240313	122100	20815426	972	972	972	972	0
406	20240313	122000	20815426	972	972	972	972	0
407	20240313	121900	20815426	972	972	972	972	0
408	20240313	121800	20815426	972	972	972	972	10
409	20240313	121700	20805706	972	972	972	972	0
410	20240313	121600	20805706	972	972	972	972	450
411	20240313	121500	20368306	972	972	972	972	0
412	20240313	121400	20368306	972	972	972	972	0
413	20240313	121300	20368306	972	972	972	972	100
414	20240313	121200	20271106	972	970	972	970	200
415	20240313	121100	20076906	970	970	970	970	0
416	20240313	121000	20076906	970	970	970	970	50
417	20240313	120900	20028406	970	970	970	970	100
418	20240313	120800	19931406	970	970	970	970	0
419	20240313	120700	19931406	970	970	970	970	0
420	20240313	120600	19931406	970	970	970	970	0
421	20240313	120500	19931406	970	970	970	970	1
422	20240313	120400	19930436	969	969	969	969	0
423	20240313	120300	19930436	969	969	969	969	78
424	20240313	120200	19854854	969	969	970	968	200
425	20240313	120100	19661040	970	968	971	968	872
426	20240313	120000	18815308	968	966	968	954	1585
427	20240313	115900	17291837	967	971	971	967	4
428	20240313	115800	17287960	972	972	972	972	0
429	20240313	115700	17287960	972	968	972	968	3318
430	20240313	115600	14075736	968	968	968	968	30
431	20240313	115500	14046696	968	975	975	968	5052
432	20240313	115400	9140546	974	974	974	974	0
433	20240313	115300	9140546	974	974	974	974	0
434	20240313	115200	9140546	974	974	974	974	0
435	20240313	115100	9140546	974	974	974	974	0
436	20240313	115000	9140546	974	974	974	974	0
437	20240313	114900	9140546	974	974	974	974	231
438	20240313	114800	8915552	974	976	976	974	1070
439	20240313	114700	7871739	977	977	977	977	0
440	20240313	114600	7871739	977	977	977	977	0
441	20240313	114500	7871739	977	977	977	977	0
442	20240313	114400	7871739	977	977	977	977	0
443	20240313	114300	7871739	977	977	977	977	0
444	20240313	114200	7871739	977	976	977	976	17
445	20240313	114100	7855146	976	977	977	976	252
446	20240313	114000	7609193	977	977	977	977	0
447	20240313	113900	7609193	977	977	977	977	0
448	20240313	113800	7609193	977	977	977	977	0
449	20240313	113700	7609193	977	977	977	977	0
450	20240313	113600	7609193	977	977	977	977	0
451	20240313	113500	7609193	977	977	977	977	0
452	20240313	113400	7609193	977	977	977	977	0
453	20240313	113300	7609193	977	977	977	977	0
454	20240313	113200	7609193	977	977	977	977	0
455	20240313	113100	7609193	977	977	977	977	0
456	20240313	113000	7609193	977	977	979	977	126
457	20240313	112900	7486089	976	976	976	976	0
458	20240313	112800	7486089	976	976	976	976	0
459	20240313	112700	7486089	976	976	976	976	0
460	20240313	112600	7486089	976	976	976	976	0
461	20240313	112500	7486089	976	976	976	976	0
462	20240313	112400	7486089	976	976	976	976	0
463	20240313	112300	7486089	976	976	976	976	0
464	20240313	112200	7486089	976	976	976	976	3
465	20240313	112100	7483161	976	976	976	976	3
466	20240313	112000	7480233	976	977	977	976	53
467	20240313	111900	7428455	977	977	977	977	0
468	20240313	111800	7428455	977	977	977	977	0
469	20240313	111700	7428455	977	977	977	977	0
470	20240313	111600	7428455	977	977	977	977	0
471	20240313	111500	7428455	977	977	977	977	0
472	20240313	111400	7428455	977	977	977	977	0
473	20240313	111300	7428455	977	977	977	977	0
474	20240313	111200	7428455	977	977	977	977	0
475	20240313	111100	7428455	977	977	977	977	10
476	20240313	111000	7418685	977	977	977	977	0
477	20240313	110900	7418685	977	977	977	977	0
478	20240313	110800	7418685	977	977	977	977	0
479	20240313	110700	7418685	977	977	977	977	0
480	20240313	110600	7418685	977	977	977	977	0
481	20240313	110500	7418685	977	977	977	977	4
482	20240313	110400	7414777	977	975	977	975	28
483	20240313	110300	7387453	977	977	977	977	0
484	20240313	110200	7387453	977	977	977	977	0
485	20240313	110100	7387453	977	977	977	977	0
486	20240313	110000	7387453	977	977	977	977	0
487	20240313	105900	7387453	977	977	977	977	10
488	20240313	105800	7377683	977	977	977	977	0
489	20240313	105700	7377683	977	977	977	977	100
490	20240313	105600	7279983	977	977	977	977	0
491	20240313	105500	7279983	977	977	977	977	1
492	20240313	105400	7279006	975	975	975	975	0
493	20240313	105300	7279006	975	975	975	975	0
494	20240313	105200	7279006	975	975	975	975	0
495	20240313	105100	7279006	975	975	975	975	1
496	20240313	105000	7278031	975	975	975	975	0
497	20240313	104900	7278031	975	975	975	975	0
498	20240313	104800	7278031	975	975	975	975	0
499	20240313	104700	7278031	975	975	975	975	0
500	20240313	104600	7278031	975	975	975	975	0
501	20240313	104500	7278031	975	975	975	975	0
502	20240313	104400	7278031	975	975	975	975	0
503	20240313	104300	7278031	975	975	975	975	0
504	20240313	104200	7278031	975	975	975	975	0
505	20240313	104100	7278031	975	975	975	975	0
506	20240313	104000	7278031	975	975	975	975	0
507	20240313	103900	7278031	975	975	975	975	0
508	20240313	103800	7278031	975	975	975	975	0
509	20240313	103700	7278031	975	975	975	975	0
510	20240313	103600	7278031	975	975	975	975	0
511	20240313	103500	7278031	975	975	975	975	0
512	20240313	103400	7278031	975	975	975	975	0
513	20240313	103300	7278031	975	975	975	975	0
514	20240313	103200	7278031	975	975	975	975	0
515	20240313	103100	7278031	975	975	975	975	4
516	20240313	103000	7274131	975	975	975	975	0
517	20240313	102900	7274131	975	975	975	975	0
518	20240313	102800	7274131	975	975	975	975	0
519	20240313	102700	7274131	975	975	975	975	0
520	20240313	102600	7274131	975	975	975	975	20
521	20240313	102500	7254631	975	975	975	975	0
522	20240313	102400	7254631	975	975	975	975	0
523	20240313	102300	7254631	975	975	975	975	0
524	20240313	102200	7254631	975	975	975	975	291
525	20240313	102100	6970906	975	975	975	975	0
526	20240313	102000	6970906	975	975	975	975	0
527	20240313	101900	6970906	975	975	975	975	0
528	20240313	101800	6970906	975	975	975	975	200
529	20240313	101700	6775906	976	976	976	976	27
530	20240313	101600	6749554	976	976	976	976	0
531	20240313	101500	6749554	976	976	976	976	0
532	20240313	101400	6749554	976	976	976	976	0
533	20240313	101300	6749554	976	976	976	976	0
534	20240313	101200	6749554	976	976	976	976	0
535	20240313	101100	6749554	976	976	976	976	0
536	20240313	101000	6749554	976	976	976	976	0
537	20240313	100900	6749554	976	976	976	976	0
538	20240313	100800	6749554	976	976	976	976	0
539	20240313	100700	6749554	976	976	976	976	0
540	20240313	100600	6749554	976	976	976	976	58
541	20240313	100500	6692946	976	977	977	976	1326
542	20240313	100400	5397676	977	977	977	977	0
543	20240313	100300	5397676	977	977	977	977	0
544	20240313	100200	5397676	977	977	977	977	0
545	20240313	100100	5397676	977	977	977	977	0
546	20240313	100000	5397676	977	977	977	977	13
547	20240313	095900	5384975	977	977	977	977	0
548	20240313	095800	5384975	977	977	977	977	0
549	20240313	095700	5384975	977	977	977	977	0
550	20240313	095600	5384975	977	977	977	977	1
551	20240313	095500	5383998	978	978	978	978	688
552	20240313	095400	4711134	978	978	978	978	246
553	20240313	095300	4470546	978	979	979	978	2194
554	20240313	095200	2322814	978	978	978	978	0
555	20240313	095100	2322814	978	978	978	978	1
556	20240313	095000	2321836	979	979	979	979	5
557	20240313	094900	2316941	978	978	978	978	1
558	20240313	094800	2315963	978	978	978	978	12
559	20240313	094700	2304227	978	978	978	978	11
560	20240313	094600	2293469	978	980	980	978	105
561	20240313	094500	2190579	982	982	982	982	0
562	20240313	094400	2190579	982	982	982	982	0
563	20240313	094300	2190579	982	982	982	982	0
564	20240313	094200	2190579	982	982	982	982	0
565	20240313	094100	2190579	982	982	982	982	0
566	20240313	094000	2190579	982	978	982	978	106
567	20240313	093900	2086522	978	978	978	978	9
568	20240313	093800	2077720	978	980	980	978	61
569	20240313	093700	2017946	980	982	982	980	32
570	20240313	093600	1986526	989	982	989	982	52
571	20240313	093500	1935377	980	980	980	980	0
572	20240313	093400	1935377	980	980	980	980	0
573	20240313	093300	1935377	980	980	980	980	0
574	20240313	093200	1935377	980	980	980	980	0
575	20240313	093100	1935377	980	980	980	980	0
576	20240313	093000	1935377	980	980	980	980	0
577	20240313	092900	1935377	980	980	980	980	0
578	20240313	092800	1935377	980	980	980	980	0
579	20240313	092700	1935377	980	980	980	980	0
580	20240313	092600	1935377	980	980	980	980	0
581	20240313	092500	1935377	980	980	980	980	0
582	20240313	092400	1935377	980	980	980	980	0
583	20240313	092300	1935377	980	980	980	980	0
584	20240313	092200	1935377	980	980	980	980	0
585	20240313	092100	1935377	980	980	980	980	0
586	20240313	092000	1935377	980	980	980	980	0
587	20240313	091900	1935377	980	980	980	980	0
588	20240313	091800	1935377	980	980	980	980	140
589	20240313	091700	1798177	983	983	983	983	54
590	20240313	091600	1745095	983	983	983	983	0
591	20240313	091500	1745095	983	983	983	983	0
592	20240313	091400	1745095	983	983	983	983	0
593	20240313	091300	1745095	983	983	983	983	6
594	20240313	091200	1739197	983	983	983	983	0
595	20240313	091100	1739197	983	983	983	983	0
596	20240313	091000	1739197	983	983	983	983	0
597	20240313	090900	1739197	983	983	983	983	0
598	20240313	090800	1739197	983	983	983	983	0
599	20240313	090700	1739197	983	980	983	980	9
600	20240313	090600	1730363	983	982	983	982	11
601	20240313	090500	1719552	982	980	982	980	34
602	20240313	090400	1686212	978	978	978	978	0
603	20240313	090300	1686212	978	978	978	978	0
604	20240313	090200	1686212	978	978	978	978	0
605	20240313	090100	1686212	978	981	981	978	1265
606	20240313	090000	446880	980	980	980	980	456