KissMeData/012280/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185700	48111418	915	915	915	915	10881
3	20240319	185600	48111418	915	915	915	915	0
4	20240319	185500	48111418	915	915	915	915	0
5	20240319	185400	48111418	915	915	915	915	0
6	20240319	185300	48111418	915	915	915	915	0
7	20240319	185200	48111418	915	915	915	915	0
8	20240319	185100	48111418	915	915	915	915	0
9	20240319	185000	48111418	915	915	915	915	0
10	20240319	184900	48111418	915	915	915	915	0
11	20240319	184800	48111418	915	915	915	915	0
12	20240319	184700	48111418	915	915	915	915	0
13	20240319	184600	48111418	915	915	915	915	0
14	20240319	184500	48111418	915	915	915	915	0
15	20240319	184400	48111418	915	915	915	915	0
16	20240319	184300	48111418	915	915	915	915	0
17	20240319	184200	48111418	915	915	915	915	0
18	20240319	184100	48111418	915	915	915	915	0
19	20240319	184000	48111418	915	915	915	915	0
20	20240319	183900	48111418	915	915	915	915	0
21	20240319	183800	48111418	915	915	915	915	0
22	20240319	183700	48111418	915	915	915	915	0
23	20240319	183600	48111418	915	915	915	915	0
24	20240319	183500	48111418	915	915	915	915	0
25	20240319	183400	48111418	915	915	915	915	0
26	20240319	183300	48111418	915	915	915	915	0
27	20240319	183200	48111418	915	915	915	915	0
28	20240319	183100	48111418	915	915	915	915	0
29	20240319	183000	48111418	915	915	915	915	0
30	20240319	182900	48111418	915	915	915	915	0
31	20240319	182800	48111418	915	915	915	915	0
32	20240319	182700	48111418	915	915	915	915	10881
33	20240319	182600	48111418	915	915	915	915	0
34	20240319	182500	48111418	915	915	915	915	0
35	20240319	182400	48111418	915	915	915	915	0
36	20240319	182300	48111418	915	915	915	915	0
37	20240319	182200	48111418	915	915	915	915	0
38	20240319	182100	48111418	915	915	915	915	0
39	20240319	182000	48111418	915	915	915	915	0
40	20240319	181900	48111418	915	915	915	915	0
41	20240319	181800	48111418	915	915	915	915	0
42	20240319	181700	48111418	915	915	915	915	0
43	20240319	181600	48111418	915	915	915	915	0
44	20240319	181500	48111418	915	915	915	915	0
45	20240319	181400	48111418	915	915	915	915	0
46	20240319	181300	48111418	915	915	915	915	0
47	20240319	181200	48111418	915	915	915	915	0
48	20240319	181100	48111418	915	915	915	915	0
49	20240319	181000	48111418	915	915	915	915	0
50	20240319	180900	48111418	915	915	915	915	0
51	20240319	180800	48111418	915	915	915	915	0
52	20240319	180700	48111418	915	915	915	915	0
53	20240319	180600	48111418	915	915	915	915	0
54	20240319	180500	48111418	915	915	915	915	0
55	20240319	180400	48111418	915	915	915	915	0
56	20240319	180300	48111418	915	915	915	915	0
57	20240319	180200	48111418	915	915	915	915	0
58	20240319	180100	48111418	915	915	915	915	0
59	20240319	180000	48111418	915	915	915	915	0
60	20240319	175900	48111418	915	915	915	915	0
61	20240319	175800	48111418	915	915	915	915	0
62	20240319	175700	48111418	915	915	915	915	10881
63	20240319	175600	48111418	915	915	915	915	0
64	20240319	175500	48111418	915	915	915	915	0
65	20240319	175400	48111418	915	915	915	915	0
66	20240319	175300	48111418	915	915	915	915	0
67	20240319	175200	48111418	915	915	915	915	0
68	20240319	175100	48111418	915	915	915	915	0
69	20240319	175000	48111418	915	915	915	915	0
70	20240319	174900	48111418	915	915	915	915	0
71	20240319	174800	48111418	915	915	915	915	0
72	20240319	174700	48111418	915	915	915	915	0
73	20240319	174600	48111418	915	915	915	915	0
74	20240319	174500	48111418	915	915	915	915	0
75	20240319	174400	48111418	915	915	915	915	0
76	20240319	174300	48111418	915	915	915	915	0
77	20240319	174200	48111418	915	915	915	915	0
78	20240319	174100	48111418	915	915	915	915	0
79	20240319	174000	48111418	915	915	915	915	0
80	20240319	173900	48111418	915	915	915	915	0
81	20240319	173800	48111418	915	915	915	915	0
82	20240319	173700	48111418	915	915	915	915	0
83	20240319	173600	48111418	915	915	915	915	0
84	20240319	173500	48111418	915	915	915	915	0
85	20240319	173400	48111418	915	915	915	915	0
86	20240319	173300	48111418	915	915	915	915	0
87	20240319	173200	48111418	915	915	915	915	0
88	20240319	173100	48111418	915	915	915	915	0
89	20240319	173000	48111418	915	915	915	915	0
90	20240319	172900	48111418	915	915	915	915	0
91	20240319	172800	48111418	915	915	915	915	0
92	20240319	172700	48111418	915	915	915	915	10881
93	20240319	172600	48111418	915	915	915	915	0
94	20240319	172500	48111418	915	915	915	915	0
95	20240319	172400	48111418	915	915	915	915	0
96	20240319	172300	48111418	915	915	915	915	0
97	20240319	172200	48111418	915	915	915	915	0
98	20240319	172100	48111418	915	915	915	915	0
99	20240319	172000	48111418	915	915	915	915	0
100	20240319	171900	48111418	915	915	915	915	0
101	20240319	171800	48111418	915	915	915	915	0
102	20240319	171700	48111418	915	915	915	915	0
103	20240319	171600	48111418	915	915	915	915	0
104	20240319	171500	48111418	915	915	915	915	0
105	20240319	171400	48111418	915	915	915	915	0
106	20240319	171300	48111418	915	915	915	915	0
107	20240319	171200	48111418	915	915	915	915	0
108	20240319	171100	48111418	915	915	915	915	0
109	20240319	171000	48111418	915	915	915	915	0
110	20240319	170900	48111418	915	915	915	915	0
111	20240319	170800	48111418	915	915	915	915	0
112	20240319	170700	48111418	915	915	915	915	0
113	20240319	170600	48111418	915	915	915	915	0
114	20240319	170500	48111418	915	915	915	915	0
115	20240319	170400	48111418	915	915	915	915	0
116	20240319	170300	48111418	915	915	915	915	0
117	20240319	170200	48111418	915	915	915	915	0
118	20240319	170100	48111418	915	915	915	915	0
119	20240319	170000	48111418	915	915	915	915	0
120	20240319	165900	48111418	915	915	915	915	0
121	20240319	165800	48111418	915	915	915	915	0
122	20240319	165700	48111418	915	915	915	915	10881
123	20240319	165600	48111418	915	915	915	915	0
124	20240319	165500	48111418	915	915	915	915	0
125	20240319	165400	48111418	915	915	915	915	0
126	20240319	165300	48111418	915	915	915	915	0
127	20240319	165200	48111418	915	915	915	915	0
128	20240319	165100	48111418	915	915	915	915	0
129	20240319	165000	48111418	915	915	915	915	0
130	20240319	164900	48111418	915	915	915	915	0
131	20240319	164800	48111418	915	915	915	915	0
132	20240319	164700	48111418	915	915	915	915	0
133	20240319	164600	48111418	915	915	915	915	0
134	20240319	164500	48111418	915	915	915	915	0
135	20240319	164400	48111418	915	915	915	915	0
136	20240319	164300	48111418	915	915	915	915	0
137	20240319	164200	48111418	915	915	915	915	0
138	20240319	164100	48111418	915	915	915	915	0
139	20240319	164000	48111418	915	915	915	915	0
140	20240319	163900	48111418	915	915	915	915	0
141	20240319	163800	48111418	915	915	915	915	0
142	20240319	163700	48111418	915	915	915	915	0
143	20240319	163600	48111418	915	915	915	915	0
144	20240319	163500	48111418	915	915	915	915	0
145	20240319	163400	48111418	915	915	915	915	0
146	20240319	163300	48111418	915	915	915	915	0
147	20240319	163200	48111418	915	915	915	915	0
148	20240319	163100	48111418	915	915	915	915	0
149	20240319	163000	48111418	915	915	915	915	0
150	20240319	162900	48111418	915	915	915	915	0
151	20240319	162800	48111418	915	915	915	915	0
152	20240319	162700	48111418	915	915	915	915	10881
153	20240319	162600	48111418	915	915	915	915	0
154	20240319	162500	48111418	915	915	915	915	0
155	20240319	162400	48111418	915	915	915	915	0
156	20240319	162300	48111418	915	915	915	915	0
157	20240319	162200	48111418	915	915	915	915	0
158	20240319	162100	48111418	915	915	915	915	0
159	20240319	162000	48111418	915	915	915	915	0
160	20240319	161900	48111418	915	915	915	915	0
161	20240319	161800	48111418	915	915	915	915	0
162	20240319	161700	48111418	915	915	915	915	0
163	20240319	161600	48111418	915	915	915	915	0
164	20240319	161500	48111418	915	915	915	915	0
165	20240319	161400	48111418	915	915	915	915	0
166	20240319	161300	48111418	915	915	915	915	0
167	20240319	161200	48111418	915	915	915	915	0
168	20240319	161100	48111418	915	915	915	915	0
169	20240319	161000	48111418	915	915	915	915	0
170	20240319	160900	48111418	915	915	915	915	0
171	20240319	160800	48111418	915	915	915	915	0
172	20240319	160700	48111418	915	915	915	915	0
173	20240319	160600	48111418	915	915	915	915	0
174	20240319	160500	48111418	915	915	915	915	0
175	20240319	160400	48111418	915	915	915	915	0
176	20240319	160300	48111418	915	915	915	915	0
177	20240319	160200	48111418	915	915	915	915	0
178	20240319	160100	48111418	915	915	915	915	0
179	20240319	160000	48111418	915	915	915	915	0
180	20240319	155900	48111418	915	915	915	915	0
181	20240319	155800	48111418	915	915	915	915	0
182	20240319	155700	48111418	915	915	915	915	10881
183	20240319	155600	48111418	915	915	915	915	0
184	20240319	155500	48111418	915	915	915	915	0
185	20240319	155400	48111418	915	915	915	915	0
186	20240319	155300	48111418	915	915	915	915	0
187	20240319	155200	48111418	915	915	915	915	0
188	20240319	155100	48111418	915	915	915	915	0
189	20240319	155000	48111418	915	915	915	915	0
190	20240319	154900	48111418	915	915	915	915	0
191	20240319	154800	48111418	915	915	915	915	0
192	20240319	154700	48111418	915	915	915	915	0
193	20240319	154600	48111418	915	915	915	915	0
194	20240319	154500	48111418	915	915	915	915	0
195	20240319	154400	48111418	915	915	915	915	0
196	20240319	154300	48111418	915	915	915	915	0
197	20240319	154200	48111418	915	915	915	915	0
198	20240319	154100	48111418	915	915	915	915	0
199	20240319	154000	48111418	915	915	915	915	0
200	20240319	153900	48111418	915	915	915	915	0
201	20240319	153800	48111418	915	915	915	915	0
202	20240319	153700	48111418	915	915	915	915	0
203	20240319	153600	48111418	915	915	915	915	0
204	20240319	153500	48111418	915	915	915	915	0
205	20240319	153400	48111418	915	915	915	915	0
206	20240319	153300	48111418	915	915	915	915	0
207	20240319	153200	48111418	915	915	915	915	0
208	20240319	153100	48111418	915	915	915	915	0
209	20240319	153000	48111418	915	915	915	915	10881
210	20240319	152900	38155303	916	916	916	916	0
211	20240319	152800	38155303	916	916	916	916	0
212	20240319	152700	38155303	916	916	916	916	0
213	20240319	152600	38155303	916	916	916	916	0
214	20240319	152500	38155303	916	916	916	916	0
215	20240319	152400	38155303	916	916	916	916	0
216	20240319	152300	38155303	916	916	916	916	0
217	20240319	152200	38155303	916	916	916	916	0
218	20240319	152100	38155303	916	916	916	916	0
219	20240319	152000	38155303	916	916	916	916	0
220	20240319	151900	38155303	916	916	916	916	0
221	20240319	151800	38155303	916	916	916	916	0
222	20240319	151700	38155303	916	916	916	916	0
223	20240319	151600	38155303	916	916	916	916	4
224	20240319	151500	38151639	919	919	919	919	0
225	20240319	151400	38151639	919	917	919	917	14
226	20240319	151300	38138793	916	916	916	916	0
227	20240319	151200	38138793	916	916	916	916	0
228	20240319	151100	38138793	916	916	916	916	0
229	20240319	151000	38138793	916	917	917	916	634
230	20240319	150900	37558046	919	919	919	919	0
231	20240319	150800	37558046	919	919	919	919	0
232	20240319	150700	37558046	919	919	919	919	0
233	20240319	150600	37558046	919	919	919	919	0
234	20240319	150500	37558046	919	919	919	919	0
235	20240319	150400	37558046	919	919	919	919	1
236	20240319	150300	37557127	919	919	919	919	0
237	20240319	150200	37557127	919	919	919	919	0
238	20240319	150100	37557127	919	919	919	919	0
239	20240319	150000	37557127	919	918	919	918	502
240	20240319	145900	37096289	918	918	918	916	60
241	20240319	145800	37041215	917	916	919	916	54
242	20240319	145700	36991724	915	919	919	915	350
243	20240319	145600	36671466	915	915	915	915	100
244	20240319	145500	36579966	915	915	916	915	150
245	20240319	145400	36442715	919	919	919	919	0
246	20240319	145300	36442715	919	919	919	919	0
247	20240319	145200	36442715	919	919	919	919	0
248	20240319	145100	36442715	919	919	919	919	0
249	20240319	145000	36442715	919	919	919	919	0
250	20240319	144900	36442715	919	919	919	919	0
251	20240319	144800	36442715	919	919	919	919	0
252	20240319	144700	36442715	919	919	919	919	0
253	20240319	144600	36442715	919	919	919	919	0
254	20240319	144500	36442715	919	919	919	919	0
255	20240319	144400	36442715	919	919	919	919	2
256	20240319	144300	36440877	915	915	915	915	204
257	20240319	144200	36254217	915	915	915	915	19
258	20240319	144100	36236832	920	920	920	920	0
259	20240319	144000	36236832	920	920	920	920	0
260	20240319	143900	36236832	920	920	920	920	6
261	20240319	143800	36231312	916	916	916	916	0
262	20240319	143700	36231312	916	916	916	916	1936
263	20240319	143600	34457936	920	919	920	917	101
264	20240319	143500	34365070	917	919	920	917	20
265	20240319	143400	34346706	916	916	916	916	0
266	20240319	143300	34346706	916	916	916	916	0
267	20240319	143200	34346706	916	916	916	916	0
268	20240319	143100	34346706	916	919	919	916	57
269	20240319	143000	34294482	920	920	920	920	0
270	20240319	142900	34294482	920	920	920	920	0
271	20240319	142800	34294482	920	920	920	920	0
272	20240319	142700	34294482	920	920	920	920	0
273	20240319	142600	34294482	920	920	920	920	0
274	20240319	142500	34294482	920	920	920	920	0
275	20240319	142400	34294482	920	917	920	917	14
276	20240319	142300	34281632	920	920	920	920	5
277	20240319	142200	34277032	917	917	917	917	0
278	20240319	142100	34277032	917	917	917	917	41
279	20240319	142000	34239435	921	921	921	921	1
280	20240319	141900	34238514	921	921	921	921	0
281	20240319	141800	34238514	921	921	921	921	0
282	20240319	141700	34238514	921	921	921	921	0
283	20240319	141600	34238514	921	921	921	921	0
284	20240319	141500	34238514	921	921	921	921	0
285	20240319	141400	34238514	921	921	921	921	0
286	20240319	141300	34238514	921	921	921	921	3
287	20240319	141200	34235751	921	921	921	921	0
288	20240319	141100	34235751	921	921	921	921	0
289	20240319	141000	34235751	921	921	921	921	0
290	20240319	140900	34235751	921	921	921	921	2
291	20240319	140800	34233909	917	921	921	917	102
292	20240319	140700	34140367	918	918	918	918	0
293	20240319	140600	34140367	918	918	918	918	2
294	20240319	140500	34138531	921	921	921	921	0
295	20240319	140400	34138531	921	921	921	921	0
296	20240319	140300	34138531	921	921	921	921	0
297	20240319	140200	34138531	921	921	921	921	0
298	20240319	140100	34138531	921	921	921	921	0
299	20240319	140000	34138531	921	921	921	921	0
300	20240319	135900	34138531	921	921	921	921	2
301	20240319	135800	34136689	917	917	917	917	0
302	20240319	135700	34136689	917	917	917	917	1
303	20240319	135600	34135772	916	916	916	916	0
304	20240319	135500	34135772	916	916	916	916	0
305	20240319	135400	34135772	916	916	916	916	0
306	20240319	135300	34135772	916	916	916	916	0
307	20240319	135200	34135772	916	917	917	915	5177
308	20240319	135100	29396617	921	921	921	921	500
309	20240319	135000	28936117	921	921	921	921	0
310	20240319	134900	28936117	921	921	921	921	0
311	20240319	134800	28936117	921	921	921	921	0
312	20240319	134700	28936117	921	921	921	921	0
313	20240319	134600	28936117	921	921	921	921	0
314	20240319	134500	28936117	921	921	921	921	0
315	20240319	134400	28936117	921	921	921	921	0
316	20240319	134300	28936117	921	921	921	921	0
317	20240319	134200	28936117	921	921	921	921	0
318	20240319	134100	28936117	921	921	921	921	0
319	20240319	134000	28936117	921	921	921	921	0
320	20240319	133900	28936117	921	921	921	921	0
321	20240319	133800	28936117	921	921	921	921	0
322	20240319	133700	28936117	921	921	921	921	0
323	20240319	133600	28936117	921	921	921	921	0
324	20240319	133500	28936117	921	921	921	921	0
325	20240319	133400	28936117	921	921	921	921	0
326	20240319	133300	28936117	921	921	921	921	0
327	20240319	133200	28936117	921	920	921	920	270
328	20240319	133100	28687466	921	921	921	921	5
329	20240319	133000	28682861	921	921	921	921	1000
330	20240319	132900	27761861	921	921	921	921	2
331	20240319	132800	27760019	921	921	921	921	0
332	20240319	132700	27760019	921	921	921	921	0
333	20240319	132600	27760019	921	921	921	921	0
334	20240319	132500	27760019	921	921	921	921	0
335	20240319	132400	27760019	921	921	921	921	0
336	20240319	132300	27760019	921	921	921	921	0
337	20240319	132200	27760019	921	921	921	921	0
338	20240319	132100	27760019	921	918	921	918	202
339	20240319	132000	27574577	918	918	918	918	0
340	20240319	131900	27574577	918	918	918	918	0
341	20240319	131800	27574577	918	918	918	918	0
342	20240319	131700	27574577	918	918	918	918	0
343	20240319	131600	27574577	918	918	918	918	0
344	20240319	131500	27574577	918	918	918	918	0
345	20240319	131400	27574577	918	918	918	918	0
346	20240319	131300	27574577	918	918	918	918	15
347	20240319	131200	27560807	921	921	921	921	0
348	20240319	131100	27560807	921	921	921	921	0
349	20240319	131000	27560807	921	921	921	921	0
350	20240319	130900	27560807	921	921	921	921	0
351	20240319	130800	27560807	921	921	921	921	0
352	20240319	130700	27560807	921	921	921	921	0
353	20240319	130600	27560807	921	921	921	921	0
354	20240319	130500	27560807	921	921	921	921	0
355	20240319	130400	27560807	921	921	921	921	0
356	20240319	130300	27560807	921	921	921	921	0
357	20240319	130200	27560807	921	921	921	921	0
358	20240319	130100	27560807	921	921	921	921	0
359	20240319	130000	27560807	921	921	921	921	0
360	20240319	125900	27560807	921	918	921	915	2122
361	20240319	125800	25617370	921	921	921	921	0
362	20240319	125700	25617370	921	921	921	921	0
363	20240319	125600	25617370	921	921	921	921	0
364	20240319	125500	25617370	921	921	921	921	0
365	20240319	125400	25617370	921	921	921	921	0
366	20240319	125300	25617370	921	921	921	921	0
367	20240319	125200	25617370	921	921	921	921	0
368	20240319	125100	25617370	921	921	921	921	10
369	20240319	125000	25608160	921	921	921	921	0
370	20240319	124900	25608160	921	921	921	921	0
371	20240319	124800	25608160	921	921	921	921	0
372	20240319	124700	25608160	921	921	921	921	0
373	20240319	124600	25608160	921	921	921	921	0
374	20240319	124500	25608160	921	921	921	921	0
375	20240319	124400	25608160	921	921	921	921	0
376	20240319	124300	25608160	921	921	921	921	0
377	20240319	124200	25608160	921	921	921	921	0
378	20240319	124100	25608160	921	921	921	921	0
379	20240319	124000	25608160	921	918	921	918	510
380	20240319	123900	25138580	922	921	922	921	501
381	20240319	123800	24677158	922	922	922	922	0
382	20240319	123700	24677158	922	921	922	921	501
383	20240319	123600	24215736	922	922	922	921	411
384	20240319	123500	23837198	922	922	922	922	0
385	20240319	123400	23837198	922	921	922	921	1001
386	20240319	123300	22915276	921	918	921	918	920
387	20240319	123200	22069361	918	918	918	918	20
388	20240319	123100	22051001	919	919	919	919	0
389	20240319	123000	22051001	919	919	919	919	6
390	20240319	122900	22045487	916	916	916	916	0
391	20240319	122800	22045487	916	916	916	916	0
392	20240319	122700	22045487	916	916	916	916	0
393	20240319	122600	22045487	916	916	916	916	0
394	20240319	122500	22045487	916	916	916	916	0
395	20240319	122400	22045487	916	916	916	916	0
396	20240319	122300	22045487	916	916	916	916	0
397	20240319	122200	22045487	916	916	916	916	0
398	20240319	122100	22045487	916	917	917	916	10
399	20240319	122000	22036322	916	916	916	916	0
400	20240319	121900	22036322	916	916	916	916	0
401	20240319	121800	22036322	916	916	916	916	0
402	20240319	121700	22036322	916	916	916	916	0
403	20240319	121600	22036322	916	916	916	916	0
404	20240319	121500	22036322	916	916	916	916	0
405	20240319	121400	22036322	916	916	916	916	0
406	20240319	121300	22036322	916	916	916	916	0
407	20240319	121200	22036322	916	916	916	916	31
408	20240319	121100	22007926	915	915	915	915	0
409	20240319	121000	22007926	915	915	915	915	0
410	20240319	120900	22007926	915	915	915	915	0
411	20240319	120800	22007926	915	917	917	915	1279
412	20240319	120700	20836270	919	919	919	919	50
413	20240319	120600	20790320	919	917	919	917	121
414	20240319	120500	20679321	919	919	919	919	100
415	20240319	120400	20587421	919	919	919	919	0
416	20240319	120300	20587421	919	919	919	919	0
417	20240319	120200	20587421	919	919	919	919	0
418	20240319	120100	20587421	919	919	919	919	0
419	20240319	120000	20587421	919	919	919	919	0
420	20240319	115900	20587421	919	919	919	919	0
421	20240319	115800	20587421	919	919	919	919	0
422	20240319	115700	20587421	919	919	919	919	0
423	20240319	115600	20587421	919	919	919	919	0
424	20240319	115500	20587421	919	919	919	919	0
425	20240319	115400	20587421	919	919	919	919	0
426	20240319	115300	20587421	919	919	919	919	5
427	20240319	115200	20582826	919	919	919	919	0
428	20240319	115100	20582826	919	919	919	919	0
429	20240319	115000	20582826	919	918	919	918	75
430	20240319	114900	20513954	919	919	919	919	0
431	20240319	114800	20513954	919	919	919	919	0
432	20240319	114700	20513954	919	919	919	919	0
433	20240319	114600	20513954	919	919	919	919	0
434	20240319	114500	20513954	919	919	919	919	0
435	20240319	114400	20513954	919	919	919	919	0
436	20240319	114300	20513954	919	919	919	919	0
437	20240319	114200	20513954	919	919	919	919	0
438	20240319	114100	20513954	919	919	919	919	0
439	20240319	114000	20513954	919	919	919	919	0
440	20240319	113900	20513954	919	919	919	919	389
441	20240319	113800	20156463	920	920	920	920	57
442	20240319	113700	20104023	920	920	920	920	0
443	20240319	113600	20104023	920	920	920	920	0
444	20240319	113500	20104023	920	920	920	920	197
445	20240319	113400	19922783	920	920	920	920	0
446	20240319	113300	19922783	920	920	920	920	0
447	20240319	113200	19922783	920	920	920	920	137
448	20240319	113100	19796743	922	922	922	922	0
449	20240319	113000	19796743	922	922	922	922	0
450	20240319	112900	19796743	922	922	922	922	0
451	20240319	112800	19796743	922	922	922	922	0
452	20240319	112700	19796743	922	922	922	922	0
453	20240319	112600	19796743	922	922	922	922	0
454	20240319	112500	19796743	922	922	922	922	0
455	20240319	112400	19796743	922	922	922	922	0
456	20240319	112300	19796743	922	922	922	922	18
457	20240319	112200	19780147	922	922	922	922	0
458	20240319	112100	19780147	922	922	922	922	0
459	20240319	112000	19780147	922	922	922	922	0
460	20240319	111900	19780147	922	922	922	922	0
461	20240319	111800	19780147	922	922	922	922	0
462	20240319	111700	19780147	922	922	922	922	0
463	20240319	111600	19780147	922	922	922	922	0
464	20240319	111500	19780147	922	922	922	922	0
465	20240319	111400	19780147	922	919	922	919	202
466	20240319	111300	19594503	919	919	919	919	0
467	20240319	111200	19594503	919	919	919	919	0
468	20240319	111100	19594503	919	919	919	919	0
469	20240319	111000	19594503	919	919	919	919	0
470	20240319	110900	19594503	919	919	919	919	0
471	20240319	110800	19594503	919	919	919	919	0
472	20240319	110700	19594503	919	919	919	919	0
473	20240319	110600	19594503	919	920	920	919	4500
474	20240319	110500	15458994	922	922	922	922	0
475	20240319	110400	15458994	922	922	922	922	0
476	20240319	110300	15458994	922	922	922	922	0
477	20240319	110200	15458994	922	922	922	922	0
478	20240319	110100	15458994	922	922	922	922	0
479	20240319	110000	15458994	922	922	922	922	62
480	20240319	105900	15401830	922	922	922	922	0
481	20240319	105800	15401830	922	922	922	922	0
482	20240319	105700	15401830	922	922	922	922	0
483	20240319	105600	15401830	922	922	922	922	205
484	20240319	105500	15212820	920	920	920	920	0
485	20240319	105400	15212820	920	920	920	920	0
486	20240319	105300	15212820	920	920	920	920	212
487	20240319	105200	15017780	922	922	922	922	0
488	20240319	105100	15017780	922	922	922	922	0
489	20240319	105000	15017780	922	922	922	922	0
490	20240319	104900	15017780	922	922	922	922	0
491	20240319	104800	15017780	922	922	922	922	9
492	20240319	104700	15009482	922	922	922	922	0
493	20240319	104600	15009482	922	922	922	922	0
494	20240319	104500	15009482	922	922	922	922	10
495	20240319	104400	15000262	922	920	922	920	732
496	20240319	104300	14326780	922	922	922	922	0
497	20240319	104200	14326780	922	922	922	922	0
498	20240319	104100	14326780	922	922	922	922	0
499	20240319	104000	14326780	922	922	922	922	0
500	20240319	103900	14326780	922	922	922	922	0
501	20240319	103800	14326780	922	921	922	921	521
502	20240319	103700	13846918	924	924	924	924	1
503	20240319	103600	13845994	924	924	924	924	0
504	20240319	103500	13845994	924	924	924	924	0
505	20240319	103400	13845994	924	924	924	924	0
506	20240319	103300	13845994	924	924	924	924	0
507	20240319	103200	13845994	924	924	924	924	0
508	20240319	103100	13845994	924	924	924	924	0
509	20240319	103000	13845994	924	924	924	924	0
510	20240319	102900	13845994	924	924	924	924	20
511	20240319	102800	13827514	924	924	924	924	0
512	20240319	102700	13827514	924	924	924	924	0
513	20240319	102600	13827514	924	924	924	924	3
514	20240319	102500	13824742	921	921	921	921	94
515	20240319	102400	13738168	924	924	924	924	0
516	20240319	102300	13738168	924	924	924	924	0
517	20240319	102200	13738168	924	924	924	924	0
518	20240319	102100	13738168	924	924	924	924	4
519	20240319	102000	13734472	924	924	924	924	0
520	20240319	101900	13734472	924	924	924	924	0
521	20240319	101800	13734472	924	924	924	924	19
522	20240319	101700	13716916	924	924	924	924	0
523	20240319	101600	13716916	924	924	924	924	0
524	20240319	101500	13716916	924	924	924	924	0
525	20240319	101400	13716916	924	924	924	924	15
526	20240319	101300	13703056	925	925	925	925	0
527	20240319	101200	13703056	925	925	925	925	0
528	20240319	101100	13703056	925	925	925	925	0
529	20240319	101000	13703056	925	925	925	925	0
530	20240319	100900	13703056	925	925	925	925	15
531	20240319	100800	13689181	925	925	925	925	0
532	20240319	100700	13689181	925	924	925	924	14
533	20240319	100600	13676243	924	924	924	924	0
534	20240319	100500	13676243	924	924	924	924	6
535	20240319	100400	13670699	919	919	919	919	0
536	20240319	100300	13670699	919	919	919	919	20
537	20240319	100200	13652319	919	920	920	919	18
538	20240319	100100	13635767	923	923	923	918	324
539	20240319	100000	13336720	918	925	925	918	205
540	20240319	095900	13147110	925	925	925	925	0
541	20240319	095800	13147110	925	925	925	925	15
542	20240319	095700	13133235	925	925	925	925	0
543	20240319	095600	13133235	925	925	925	925	0
544	20240319	095500	13133235	925	925	925	925	0
545	20240319	095400	13133235	925	923	925	923	4
546	20240319	095300	13129539	926	924	926	924	2
547	20240319	095200	13127689	915	915	915	915	0
548	20240319	095100	13127689	915	922	922	915	5324
549	20240319	095000	8234335	922	922	922	922	1
550	20240319	094900	8233413	928	928	928	928	8
551	20240319	094800	8225989	928	928	928	928	0
552	20240319	094700	8225989	928	928	928	928	0
553	20240319	094600	8225989	928	928	928	928	10
554	20240319	094500	8216709	928	928	928	928	1
555	20240319	094400	8215781	928	928	928	928	52
556	20240319	094300	8167525	928	928	928	928	200
557	20240319	094200	7981925	928	928	928	928	0
558	20240319	094100	7981925	928	928	928	928	0
559	20240319	094000	7981925	928	927	928	927	3
560	20240319	093900	7979142	927	925	927	925	321
561	20240319	093800	7682191	925	925	925	925	53
562	20240319	093700	7633166	925	925	925	925	20
563	20240319	093600	7614666	921	921	921	921	0
564	20240319	093500	7614666	921	921	921	921	30
565	20240319	093400	7587036	921	921	921	921	0
566	20240319	093300	7587036	921	921	921	921	0
567	20240319	093200	7587036	921	921	921	921	1
568	20240319	093100	7586115	921	921	921	921	100
569	20240319	093000	7494015	921	921	921	921	101
570	20240319	092900	7400994	921	921	921	921	85
571	20240319	092800	7322709	921	928	928	921	6
572	20240319	092700	7317148	921	928	928	921	622
573	20240319	092600	6739939	921	931	931	921	2
574	20240319	092500	6738087	921	930	931	921	32
575	20240319	092400	6708306	930	921	930	921	501
576	20240319	092300	6242385	921	921	921	921	56
577	20240319	092200	6190809	921	921	921	921	1
578	20240319	092100	6189888	921	921	921	921	1
579	20240319	092000	6188967	921	930	932	921	110
580	20240319	091900	6086472	921	930	930	921	2
581	20240319	091800	6084621	920	928	928	920	474
582	20240319	091700	5644757	920	920	920	920	1
583	20240319	091600	5643837	919	929	929	919	14
584	20240319	091500	5630841	928	919	928	919	2
585	20240319	091400	5628994	921	921	921	921	1
586	20240319	091300	5628073	929	931	931	921	24
587	20240319	091200	5605744	931	931	931	921	44
588	20240319	091100	5564791	931	922	931	916	83
589	20240319	091000	5487892	920	931	931	911	4366
590	20240319	090900	1490339	923	923	923	923	4
591	20240319	090800	1486647	931	924	931	923	320
592	20240319	090700	1190704	924	924	924	924	2
593	20240319	090600	1188856	932	924	932	924	24
594	20240319	090500	1166504	933	923	933	923	303
595	20240319	090400	883825	927	927	927	927	50
596	20240319	090300	837475	933	927	933	927	561
597	20240319	090200	316754	933	925	935	923	95
598	20240319	090100	228095	936	932	936	932	11
599	20240319	090000	217837	932	923	932	923	236