KissMeData/019660/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	190400	172836494	969	969	969	969	2869
3	20240320	190300	172836494	969	969	969	969	0
4	20240320	190200	172836494	969	969	969	969	0
5	20240320	190100	172836494	969	969	969	969	0
6	20240320	190000	172836494	969	969	969	969	0
7	20240320	185900	172836494	969	969	969	969	0
8	20240320	185800	172836494	969	969	969	969	0
9	20240320	185700	172836494	969	969	969	969	0
10	20240320	185600	172836494	969	969	969	969	0
11	20240320	185500	172836494	969	969	969	969	0
12	20240320	185400	172836494	969	969	969	969	0
13	20240320	185300	172836494	969	969	969	969	0
14	20240320	185200	172836494	969	969	969	969	0
15	20240320	185100	172836494	969	969	969	969	0
16	20240320	185000	172836494	969	969	969	969	0
17	20240320	184900	172836494	969	969	969	969	0
18	20240320	184800	172836494	969	969	969	969	0
19	20240320	184700	172836494	969	969	969	969	0
20	20240320	184600	172836494	969	969	969	969	0
21	20240320	184500	172836494	969	969	969	969	0
22	20240320	184400	172836494	969	969	969	969	0
23	20240320	184300	172836494	969	969	969	969	0
24	20240320	184200	172836494	969	969	969	969	0
25	20240320	184100	172836494	969	969	969	969	0
26	20240320	184000	172836494	969	969	969	969	0
27	20240320	183900	172836494	969	969	969	969	0
28	20240320	183800	172836494	969	969	969	969	0
29	20240320	183700	172836494	969	969	969	969	0
30	20240320	183600	172836494	969	969	969	969	0
31	20240320	183500	172836494	969	969	969	969	0
32	20240320	183400	172836494	969	969	969	969	2869
33	20240320	183300	172836494	969	969	969	969	0
34	20240320	183200	172836494	969	969	969	969	0
35	20240320	183100	172836494	969	969	969	969	0
36	20240320	183000	172836494	969	969	969	969	0
37	20240320	182900	172836494	969	969	969	969	0
38	20240320	182800	172836494	969	969	969	969	0
39	20240320	182700	172836494	969	969	969	969	0
40	20240320	182600	172836494	969	969	969	969	0
41	20240320	182500	172836494	969	969	969	969	0
42	20240320	182400	172836494	969	969	969	969	0
43	20240320	182300	172836494	969	969	969	969	0
44	20240320	182200	172836494	969	969	969	969	0
45	20240320	182100	172836494	969	969	969	969	0
46	20240320	182000	172836494	969	969	969	969	0
47	20240320	181900	172836494	969	969	969	969	0
48	20240320	181800	172836494	969	969	969	969	0
49	20240320	181700	172836494	969	969	969	969	0
50	20240320	181600	172836494	969	969	969	969	0
51	20240320	181500	172836494	969	969	969	969	0
52	20240320	181400	172836494	969	969	969	969	0
53	20240320	181300	172836494	969	969	969	969	0
54	20240320	181200	172836494	969	969	969	969	0
55	20240320	181100	172836494	969	969	969	969	0
56	20240320	181000	172836494	969	969	969	969	0
57	20240320	180900	172836494	969	969	969	969	0
58	20240320	180800	172836494	969	969	969	969	0
59	20240320	180700	172836494	969	969	969	969	0
60	20240320	180600	172836494	969	969	969	969	0
61	20240320	180500	172836494	969	969	969	969	0
62	20240320	180400	172836494	969	969	969	969	2869
63	20240320	180300	172836494	969	969	969	969	0
64	20240320	180200	172836494	969	969	969	969	0
65	20240320	180100	172836494	969	969	969	969	0
66	20240320	180000	172836494	969	969	969	969	0
67	20240320	175900	172836494	969	969	969	969	0
68	20240320	175800	172836494	969	969	969	969	0
69	20240320	175700	172836494	969	969	969	969	0
70	20240320	175600	172836494	969	969	969	969	0
71	20240320	175500	172836494	969	969	969	969	0
72	20240320	175400	172836494	969	969	969	969	0
73	20240320	175300	172836494	969	969	969	969	0
74	20240320	175200	172836494	969	969	969	969	0
75	20240320	175100	172836494	969	969	969	969	0
76	20240320	175000	172836494	969	969	969	969	0
77	20240320	174900	172836494	969	969	969	969	0
78	20240320	174800	172836494	969	969	969	969	0
79	20240320	174700	172836494	969	969	969	969	0
80	20240320	174600	172836494	969	969	969	969	0
81	20240320	174500	172836494	969	969	969	969	0
82	20240320	174400	172836494	969	969	969	969	0
83	20240320	174300	172836494	969	969	969	969	0
84	20240320	174200	172836494	969	969	969	969	0
85	20240320	174100	172836494	969	969	969	969	0
86	20240320	174000	172836494	969	969	969	969	0
87	20240320	173900	172836494	969	969	969	969	0
88	20240320	173800	172836494	969	969	969	969	0
89	20240320	173700	172836494	969	969	969	969	0
90	20240320	173600	172836494	969	969	969	969	0
91	20240320	173500	172836494	969	969	969	969	0
92	20240320	173400	172836494	969	969	969	969	2869
93	20240320	173300	172836494	969	969	969	969	0
94	20240320	173200	172836494	969	969	969	969	0
95	20240320	173100	172836494	969	969	969	969	0
96	20240320	173000	172836494	969	969	969	969	0
97	20240320	172900	172836494	969	969	969	969	0
98	20240320	172800	172836494	969	969	969	969	0
99	20240320	172700	172836494	969	969	969	969	0
100	20240320	172600	172836494	969	969	969	969	0
101	20240320	172500	172836494	969	969	969	969	0
102	20240320	172400	172836494	969	969	969	969	0
103	20240320	172300	172836494	969	969	969	969	0
104	20240320	172200	172836494	969	969	969	969	0
105	20240320	172100	172836494	969	969	969	969	0
106	20240320	172000	172836494	969	969	969	969	0
107	20240320	171900	172836494	969	969	969	969	0
108	20240320	171800	172836494	969	969	969	969	0
109	20240320	171700	172836494	969	969	969	969	0
110	20240320	171600	172836494	969	969	969	969	0
111	20240320	171500	172836494	969	969	969	969	0
112	20240320	171400	172836494	969	969	969	969	0
113	20240320	171300	172836494	969	969	969	969	0
114	20240320	171200	172836494	969	969	969	969	0
115	20240320	171100	172836494	969	969	969	969	0
116	20240320	171000	172836494	969	969	969	969	0
117	20240320	170900	172836494	969	969	969	969	0
118	20240320	170800	172836494	969	969	969	969	0
119	20240320	170700	172836494	969	969	969	969	0
120	20240320	170600	172836494	969	969	969	969	0
121	20240320	170500	172836494	969	969	969	969	0
122	20240320	170400	172836494	969	969	969	969	2869
123	20240320	170300	172836494	969	969	969	969	0
124	20240320	170200	172836494	969	969	969	969	0
125	20240320	170100	172836494	969	969	969	969	0
126	20240320	170000	172836494	969	969	969	969	0
127	20240320	165900	172836494	969	969	969	969	0
128	20240320	165800	172836494	969	969	969	969	0
129	20240320	165700	172836494	969	969	969	969	0
130	20240320	165600	172836494	969	969	969	969	0
131	20240320	165500	172836494	969	969	969	969	0
132	20240320	165400	172836494	969	969	969	969	0
133	20240320	165300	172836494	969	969	969	969	0
134	20240320	165200	172836494	969	969	969	969	0
135	20240320	165100	172836494	969	969	969	969	0
136	20240320	165000	172836494	969	969	969	969	0
137	20240320	164900	172836494	969	969	969	969	0
138	20240320	164800	172836494	969	969	969	969	0
139	20240320	164700	172836494	969	969	969	969	0
140	20240320	164600	172836494	969	969	969	969	0
141	20240320	164500	172836494	969	969	969	969	0
142	20240320	164400	172836494	969	969	969	969	0
143	20240320	164300	172836494	969	969	969	969	0
144	20240320	164200	172836494	969	969	969	969	0
145	20240320	164100	172836494	969	969	969	969	0
146	20240320	164000	172836494	969	969	969	969	0
147	20240320	163900	172836494	969	969	969	969	0
148	20240320	163800	172836494	969	969	969	969	0
149	20240320	163700	172836494	969	969	969	969	0
150	20240320	163600	172836494	969	969	969	969	0
151	20240320	163500	172836494	969	969	969	969	0
152	20240320	163400	172836494	969	969	969	969	2869
153	20240320	163300	172836494	969	969	969	969	0
154	20240320	163200	172836494	969	969	969	969	0
155	20240320	163100	172836494	969	969	969	969	0
156	20240320	163000	172836494	969	969	969	969	0
157	20240320	162900	172836494	969	969	969	969	0
158	20240320	162800	172836494	969	969	969	969	0
159	20240320	162700	172836494	969	969	969	969	0
160	20240320	162600	172836494	969	969	969	969	0
161	20240320	162500	172836494	969	969	969	969	0
162	20240320	162400	172836494	969	969	969	969	0
163	20240320	162300	172836494	969	969	969	969	0
164	20240320	162200	172836494	969	969	969	969	0
165	20240320	162100	172836494	969	969	969	969	0
166	20240320	162000	172836494	969	969	969	969	0
167	20240320	161900	172836494	969	969	969	969	0
168	20240320	161800	172836494	969	969	969	969	0
169	20240320	161700	172836494	969	969	969	969	0
170	20240320	161600	172836494	969	969	969	969	0
171	20240320	161500	172836494	969	969	969	969	0
172	20240320	161400	172836494	969	969	969	969	0
173	20240320	161300	172836494	969	969	969	969	0
174	20240320	161200	172836494	969	969	969	969	0
175	20240320	161100	172836494	969	969	969	969	0
176	20240320	161000	172836494	969	969	969	969	0
177	20240320	160900	172836494	969	969	969	969	0
178	20240320	160800	172836494	969	969	969	969	0
179	20240320	160700	172836494	969	969	969	969	0
180	20240320	160600	172836494	969	969	969	969	0
181	20240320	160500	172836494	969	969	969	969	0
182	20240320	160400	172836494	969	969	969	969	2869
183	20240320	160300	172836494	969	969	969	969	0
184	20240320	160200	172836494	969	969	969	969	0
185	20240320	160100	172836494	969	969	969	969	0
186	20240320	160000	172836494	969	969	969	969	0
187	20240320	155900	172836494	969	969	969	969	0
188	20240320	155800	172836494	969	969	969	969	0
189	20240320	155700	172836494	969	969	969	969	0
190	20240320	155600	172836494	969	969	969	969	0
191	20240320	155500	172836494	969	969	969	969	0
192	20240320	155400	172836494	969	969	969	969	0
193	20240320	155300	172836494	969	969	969	969	0
194	20240320	155200	172836494	969	969	969	969	0
195	20240320	155100	172836494	969	969	969	969	0
196	20240320	155000	172836494	969	969	969	969	0
197	20240320	154900	172836494	969	969	969	969	0
198	20240320	154800	172836494	969	969	969	969	0
199	20240320	154700	172836494	969	969	969	969	0
200	20240320	154600	172836494	969	969	969	969	0
201	20240320	154500	172836494	969	969	969	969	0
202	20240320	154400	172836494	969	969	969	969	0
203	20240320	154300	172836494	969	969	969	969	0
204	20240320	154200	172836494	969	969	969	969	0
205	20240320	154100	172836494	969	969	969	969	0
206	20240320	154000	172836494	969	969	969	969	0
207	20240320	153900	172836494	969	969	969	969	0
208	20240320	153800	172836494	969	969	969	969	0
209	20240320	153700	172836494	969	969	969	969	0
210	20240320	153600	172836494	969	969	969	969	0
211	20240320	153500	172836494	969	969	969	969	0
212	20240320	153400	172836494	969	969	969	969	2869
213	20240320	153300	172836494	969	969	969	969	0
214	20240320	153200	172836494	969	969	969	969	0
215	20240320	153100	172836494	969	969	969	969	0
216	20240320	153000	172836494	969	969	969	969	2869
217	20240320	152900	170056433	970	970	970	970	0
218	20240320	152800	170056433	970	970	970	970	0
219	20240320	152700	170056433	970	970	970	970	0
220	20240320	152600	170056433	970	970	970	970	0
221	20240320	152500	170056433	970	970	970	970	0
222	20240320	152400	170056433	970	970	970	970	0
223	20240320	152300	170056433	970	970	970	970	0
224	20240320	152200	170056433	970	970	970	970	0
225	20240320	152100	170056433	970	970	970	970	0
226	20240320	152000	170056433	970	970	970	970	0
227	20240320	151900	170056433	970	970	970	970	20
228	20240320	151800	170037033	965	965	965	965	2366
229	20240320	151700	167753843	965	965	965	965	32
230	20240320	151600	167722963	965	965	970	964	918
231	20240320	151500	166837637	964	964	964	964	0
232	20240320	151400	166837637	964	964	964	964	0
233	20240320	151300	166837637	964	964	964	964	10
234	20240320	151200	166827997	964	964	964	964	299
235	20240320	151100	166539761	964	964	964	964	41
236	20240320	151000	166500237	964	964	964	964	66
237	20240320	150900	166436613	964	964	964	964	0
238	20240320	150800	166436613	964	964	964	964	3946
239	20240320	150700	162632669	965	965	970	965	1274
240	20240320	150600	161403254	969	969	969	969	0
241	20240320	150500	161403254	969	969	969	969	0
242	20240320	150400	161403254	969	969	969	969	50
243	20240320	150300	161354804	970	970	970	970	0
244	20240320	150200	161354804	970	970	970	970	0
245	20240320	150100	161354804	970	970	970	970	1
246	20240320	150000	161353834	970	970	970	970	0
247	20240320	145900	161353834	970	970	970	970	0
248	20240320	145800	161353834	970	970	970	970	0
249	20240320	145700	161353834	970	970	970	970	0
250	20240320	145600	161353834	970	970	970	970	0
251	20240320	145500	161353834	970	970	970	970	2
252	20240320	145400	161351894	964	964	964	964	331
253	20240320	145300	161032810	964	964	964	964	0
254	20240320	145200	161032810	964	965	965	964	2100
255	20240320	145100	159008290	965	965	965	965	54
256	20240320	145000	158956180	972	972	972	972	0
257	20240320	144900	158956180	972	972	972	972	0
258	20240320	144800	158956180	972	972	972	972	0
259	20240320	144700	158956180	972	972	972	972	1
260	20240320	144600	158955208	972	972	972	972	2
261	20240320	144500	158953264	972	971	972	971	514
262	20240320	144400	158453769	972	972	972	972	0
263	20240320	144300	158453769	972	972	972	972	0
264	20240320	144200	158453769	972	972	972	972	107
265	20240320	144100	158349765	972	966	972	964	3501
266	20240320	144000	154974425	964	964	964	964	1
267	20240320	143900	154973461	964	970	970	964	2000
268	20240320	143800	153039429	964	966	966	964	1956
269	20240320	143700	151152945	971	971	971	971	0
270	20240320	143600	151152945	971	971	971	971	0
271	20240320	143500	151152945	971	971	971	971	0
272	20240320	143400	151152945	971	971	971	971	0
273	20240320	143300	151152945	971	971	971	971	0
274	20240320	143200	151152945	971	971	971	971	0
275	20240320	143100	151152945	971	970	971	970	500
276	20240320	143000	150667850	971	969	971	969	1000
277	20240320	142900	149697834	968	968	968	968	115
278	20240320	142800	149586514	968	968	968	968	916
279	20240320	142700	148699826	968	968	968	968	103
280	20240320	142600	148600122	966	966	966	966	1484
281	20240320	142500	147166578	966	966	966	966	300
282	20240320	142400	146876778	966	966	966	966	1787
283	20240320	142300	145150536	966	966	966	966	2
284	20240320	142200	145148604	965	965	965	965	0
285	20240320	142100	145148604	965	965	965	965	6080
286	20240320	142000	139281404	964	964	964	964	0
287	20240320	141900	139281404	964	964	964	964	0
288	20240320	141800	139281404	964	968	968	964	2039
289	20240320	141700	137309092	970	971	971	970	2525
290	20240320	141600	134859380	970	975	975	970	7938
291	20240320	141500	127134349	975	975	976	975	1221
292	20240320	141400	125943785	975	976	976	975	138
293	20240320	141300	125809213	977	978	978	977	2302
294	20240320	141200	123557879	978	978	978	978	0
295	20240320	141100	123557879	978	979	979	978	518
296	20240320	141000	123050896	979	979	979	979	0
297	20240320	140900	123050896	979	979	979	979	0
298	20240320	140800	123050896	979	979	979	979	400
299	20240320	140700	122659296	979	980	980	979	102
300	20240320	140600	122559338	980	981	981	980	49
301	20240320	140500	122511271	981	982	982	981	57
302	20240320	140400	122455302	983	983	983	983	0
303	20240320	140300	122455302	983	983	983	983	100
304	20240320	140200	122357002	983	984	984	983	104
305	20240320	140100	122254670	984	984	984	984	1003
306	20240320	140000	121267718	985	985	985	985	7
307	20240320	135900	121260823	985	984	985	984	12
308	20240320	135800	121249005	985	985	985	985	0
309	20240320	135700	121249005	985	985	985	985	0
310	20240320	135600	121249005	985	985	985	985	2
311	20240320	135500	121247035	985	985	985	985	0
312	20240320	135400	121247035	985	985	985	985	0
313	20240320	135300	121247035	985	985	985	985	0
314	20240320	135200	121247035	985	985	985	985	0
315	20240320	135100	121247035	985	985	985	985	825
316	20240320	135000	120434410	984	984	984	984	0
317	20240320	134900	120434410	984	984	984	984	0
318	20240320	134800	120434410	984	984	984	984	0
319	20240320	134700	120434410	984	984	984	984	0
320	20240320	134600	120434410	984	984	984	984	0
321	20240320	134500	120434410	984	984	984	984	0
322	20240320	134400	120434410	984	984	984	984	100
323	20240320	134300	120336010	984	984	984	984	0
324	20240320	134200	120336010	984	984	984	984	739
325	20240320	134100	119608834	985	985	985	985	20
326	20240320	134000	119589134	985	984	985	984	892
327	20240320	133900	118711013	984	982	984	982	6
328	20240320	133800	118705119	982	982	982	982	0
329	20240320	133700	118705119	982	982	982	982	0
330	20240320	133600	118705119	982	982	982	982	0
331	20240320	133500	118705119	982	982	982	982	0
332	20240320	133400	118705119	982	981	982	981	2004
333	20240320	133300	116737588	981	981	981	981	600
334	20240320	133200	116148988	981	981	981	981	3
335	20240320	133100	116146045	981	981	981	981	0
336	20240320	133000	116146045	981	981	981	981	1578
337	20240320	132900	114598027	981	981	981	981	0
338	20240320	132800	114598027	981	981	981	981	0
339	20240320	132700	114598027	981	981	981	981	0
340	20240320	132600	114598027	981	981	981	981	0
341	20240320	132500	114598027	981	981	981	981	0
342	20240320	132400	114598027	981	981	981	981	0
343	20240320	132300	114598027	981	981	981	981	134
344	20240320	132200	114466573	979	979	979	979	520
345	20240320	132100	113957493	981	981	981	981	0
346	20240320	132000	113957493	981	981	981	981	79
347	20240320	131900	113879994	981	981	981	981	0
348	20240320	131800	113879994	981	981	981	981	16
349	20240320	131700	113864298	982	982	982	982	40
350	20240320	131600	113825018	982	980	982	980	20
351	20240320	131500	113805394	979	979	979	979	0
352	20240320	131400	113805394	979	979	979	979	162
353	20240320	131300	113646796	979	979	979	979	0
354	20240320	131200	113646796	979	978	979	978	47
355	20240320	131100	113600785	978	978	978	978	0
356	20240320	131000	113600785	978	978	978	978	0
357	20240320	130900	113600785	978	978	978	978	0
358	20240320	130800	113600785	978	978	978	978	0
359	20240320	130700	113600785	978	978	978	978	2
360	20240320	130600	113598829	974	975	975	974	741
361	20240320	130500	112877094	974	978	978	974	263
362	20240320	130400	112620882	979	979	979	979	6
363	20240320	130300	112615008	979	978	979	978	12
364	20240320	130200	112603264	974	974	974	974	836
365	20240320	130100	111789000	980	980	980	980	1
366	20240320	130000	111788020	974	976	976	973	508
367	20240320	125900	111293487	975	979	979	975	133
368	20240320	125800	111163786	980	980	980	980	0
369	20240320	125700	111163786	980	980	980	980	20
370	20240320	125600	111144186	980	980	980	980	0
371	20240320	125500	111144186	980	979	980	979	14
372	20240320	125400	111130468	975	975	975	975	170
373	20240320	125300	110964718	978	980	980	978	1847
374	20240320	125200	109157776	980	980	980	980	0
375	20240320	125100	109157776	980	980	980	980	1000
376	20240320	125000	108177776	981	981	981	981	0
377	20240320	124900	108177776	981	980	981	980	3048
378	20240320	124800	105190734	981	981	981	981	0
379	20240320	124700	105190734	981	983	983	981	5215
380	20240320	124600	100071159	985	985	985	985	2
381	20240320	124500	100069189	984	984	984	984	376
382	20240320	124400	99699205	984	984	984	984	202
383	20240320	124300	99500437	984	984	984	984	0
384	20240320	124200	99500437	984	984	984	984	169
385	20240320	124100	99334141	985	985	985	985	1
386	20240320	124000	99333156	985	984	985	984	6
387	20240320	123900	99327250	984	984	984	984	536
388	20240320	123800	98799826	983	983	983	983	8
389	20240320	123700	98791962	983	983	983	983	0
390	20240320	123600	98791962	983	983	983	983	0
391	20240320	123500	98791962	983	983	983	983	75
392	20240320	123400	98718237	985	985	985	985	1
393	20240320	123300	98717252	982	982	982	982	0
394	20240320	123200	98717252	982	982	982	982	1000
395	20240320	123100	97735252	982	982	982	982	3191
396	20240320	123000	94601690	982	983	983	982	35
397	20240320	122900	94567300	982	982	982	982	0
398	20240320	122800	94567300	982	982	982	982	61
399	20240320	122700	94507398	982	982	982	982	50
400	20240320	122600	94458298	982	982	982	982	0
401	20240320	122500	94458298	982	982	982	982	0
402	20240320	122400	94458298	982	982	982	982	1
403	20240320	122300	94457316	982	982	982	982	0
404	20240320	122200	94457316	982	982	982	982	236
405	20240320	122100	94225564	983	986	986	983	38
406	20240320	122000	94188145	987	987	987	987	12
407	20240320	121900	94176301	987	987	987	987	0
408	20240320	121800	94176301	987	987	987	987	303
409	20240320	121700	93877240	992	992	992	992	1
410	20240320	121600	93876248	992	992	992	992	0
411	20240320	121500	93876248	992	992	992	992	0
412	20240320	121400	93876248	992	992	992	992	0
413	20240320	121300	93876248	992	992	992	992	0
414	20240320	121200	93876248	992	992	992	992	0
415	20240320	121100	93876248	992	992	992	992	11
416	20240320	121000	93865336	989	988	989	988	34
417	20240320	120900	93831712	989	989	989	989	0
418	20240320	120800	93831712	989	989	989	989	75
419	20240320	120700	93757537	988	988	988	988	0
420	20240320	120600	93757537	988	988	988	988	0
421	20240320	120500	93757537	988	988	988	988	295
422	20240320	120400	93466077	988	988	988	988	241
423	20240320	120300	93227969	989	989	989	989	0
424	20240320	120200	93227969	989	989	989	989	0
425	20240320	120100	93227969	989	989	989	989	0
426	20240320	120000	93227969	989	989	989	989	0
427	20240320	115900	93227969	989	989	989	989	0
428	20240320	115800	93227969	989	989	989	989	10
429	20240320	115700	93218079	986	986	986	986	97
430	20240320	115600	93122437	988	988	988	988	10
431	20240320	115500	93112557	988	988	988	988	523
432	20240320	115400	92595833	988	988	988	988	77
433	20240320	115300	92519757	988	988	988	988	0
434	20240320	115200	92519757	988	988	988	988	0
435	20240320	115100	92519757	988	988	988	988	0
436	20240320	115000	92519757	988	988	988	988	19
437	20240320	114900	92500985	986	986	986	986	0
438	20240320	114800	92500985	986	986	986	986	0
439	20240320	114700	92500985	986	987	987	986	4
440	20240320	114600	92497040	987	987	987	987	100
441	20240320	114500	92398340	987	987	987	987	100
442	20240320	114400	92299640	987	989	989	987	5
443	20240320	114300	92294701	989	989	989	989	0
444	20240320	114200	92294701	989	989	990	989	14
445	20240320	114100	92280845	989	982	989	982	2638
446	20240320	114000	89690315	982	982	982	982	18
447	20240320	113900	89672639	981	982	982	981	443
448	20240320	113800	89237710	982	982	982	982	0
449	20240320	113700	89237710	982	982	982	982	0
450	20240320	113600	89237710	982	982	982	982	0
451	20240320	113500	89237710	982	982	987	982	2706
452	20240320	113400	86575261	981	981	981	981	0
453	20240320	113300	86575261	981	981	981	981	645
454	20240320	113200	85942516	981	981	981	981	0
455	20240320	113100	85942516	981	981	981	981	80
456	20240320	113000	85864036	980	980	980	980	0
457	20240320	112900	85864036	980	980	980	980	216
458	20240320	112800	85652356	981	979	983	979	30
459	20240320	112700	85622966	980	980	980	980	359
460	20240320	112600	85271146	980	981	981	980	1449
461	20240320	112500	83850897	985	985	985	985	0
462	20240320	112400	83850897	985	985	985	985	2
463	20240320	112300	83848927	982	982	982	982	0
464	20240320	112200	83848927	982	982	982	982	138
465	20240320	112100	83713411	982	991	991	982	9415
466	20240320	112000	74395027	992	992	992	992	0
467	20240320	111900	74395027	992	992	992	992	6
468	20240320	111800	74389075	992	992	992	991	1869
469	20240320	111700	72536779	992	992	992	992	19
470	20240320	111600	72517931	992	993	993	992	501
471	20240320	111500	72020439	993	1003	1003	992	5010
472	20240320	111400	67046165	1004	1003	1004	1003	5
473	20240320	111300	67041148	1003	1003	1003	1003	2
474	20240320	111200	67039142	1000	1000	1000	1000	0
475	20240320	111100	67039142	1000	1000	1000	1000	601
476	20240320	111000	66438142	1000	1000	1000	1000	140
477	20240320	110900	66298142	1000	1000	1000	1000	0
478	20240320	110800	66298142	1000	1000	1000	1000	0
479	20240320	110700	66298142	1000	1000	1000	1000	0
480	20240320	110600	66298142	1000	1000	1000	1000	262
481	20240320	110500	66036142	999	999	999	999	50
482	20240320	110400	65986192	999	999	999	999	0
483	20240320	110300	65986192	999	999	999	999	100
484	20240320	110200	65886292	999	999	999	999	135
485	20240320	110100	65751427	999	999	999	999	0
486	20240320	110000	65751427	999	999	999	999	0
487	20240320	105900	65751427	999	999	999	999	0
488	20240320	105800	65751427	999	999	999	999	0
489	20240320	105700	65751427	999	999	999	999	50
490	20240320	105600	65701477	1000	1000	1000	1000	0
491	20240320	105500	65701477	1000	1000	1000	1000	0
492	20240320	105400	65701477	1000	1000	1000	1000	0
493	20240320	105300	65701477	1000	1000	1000	1000	3
494	20240320	105200	65698477	999	999	999	999	1487
495	20240320	105100	64212964	999	999	999	999	51
496	20240320	105000	64162015	999	999	999	999	0
497	20240320	104900	64162015	999	997	999	997	100
498	20240320	104800	64062187	996	996	996	996	167
499	20240320	104700	63895855	996	996	996	996	0
500	20240320	104600	63895855	996	996	996	996	100
501	20240320	104500	63796255	996	996	996	996	100
502	20240320	104400	63696655	996	996	996	996	10
503	20240320	104300	63686695	992	992	992	992	0
504	20240320	104200	63686695	992	992	992	992	0
505	20240320	104100	63686695	992	992	992	992	0
506	20240320	104000	63686695	992	993	993	992	619
507	20240320	103900	63072627	992	992	992	992	0
508	20240320	103800	63072627	992	992	992	992	0
509	20240320	103700	63072627	992	992	992	992	0
510	20240320	103600	63072627	992	992	992	992	0
511	20240320	103500	63072627	992	992	992	992	0
512	20240320	103400	63072627	992	993	993	992	30
513	20240320	103300	63042862	992	992	992	992	0
514	20240320	103200	63042862	992	992	992	992	0
515	20240320	103100	63042862	992	992	992	992	0
516	20240320	103000	63042862	992	992	992	992	1000
517	20240320	102900	62050862	992	992	992	992	0
518	20240320	102800	62050862	992	992	992	992	0
519	20240320	102700	62050862	992	992	992	992	100
520	20240320	102600	61951662	991	991	991	991	30
521	20240320	102500	61921932	991	991	991	991	0
522	20240320	102400	61921932	991	991	991	991	548
523	20240320	102300	61378864	991	990	991	990	1213
524	20240320	102200	60177783	991	1010	1013	991	23740
525	20240320	102100	36276591	1010	1009	1010	1009	4
526	20240320	102000	36272553	1009	1009	1009	1009	0
527	20240320	101900	36272553	1009	1009	1009	1009	2
528	20240320	101800	36270535	1010	1010	1010	1010	0
529	20240320	101700	36270535	1010	1013	1013	1010	14
530	20240320	101600	36256375	1009	1009	1009	1009	0
531	20240320	101500	36256375	1009	1010	1010	1009	1011
532	20240320	101400	35236272	1011	1012	1012	1011	4
533	20240320	101300	35232226	1012	1011	1012	1011	4
534	20240320	101200	35228180	1013	1011	1013	1010	5
535	20240320	101100	35223125	1010	1010	1010	1009	8
536	20240320	101000	35215050	1010	1010	1010	1010	0
537	20240320	100900	35215050	1010	1010	1010	1010	2
538	20240320	100800	35213030	1011	1012	1012	1011	11
539	20240320	100700	35201902	1008	1010	1010	1008	113
540	20240320	100600	35087990	1011	1010	1012	1010	6
541	20240320	100500	35081924	1008	1011	1011	1008	20
542	20240320	100400	35061733	1013	1013	1013	1013	1027
543	20240320	100300	34021382	1013	1013	1013	1013	1
544	20240320	100200	34020369	1011	1011	1011	1011	0
545	20240320	100100	34020369	1011	1011	1011	1011	284
546	20240320	100000	33733245	1014	1014	1014	1014	0
547	20240320	095900	33733245	1014	1014	1014	1014	0
548	20240320	095800	33733245	1014	1014	1014	1014	1
549	20240320	095700	33732231	1014	1013	1014	1013	99
550	20240320	095600	33631853	1013	1013	1013	1013	0
551	20240320	095500	33631853	1013	1013	1013	1013	0
552	20240320	095400	33631853	1013	1013	1013	1013	82
553	20240320	095300	33548787	1012	1012	1012	1012	15
554	20240320	095200	33533607	1012	1013	1013	1011	531
555	20240320	095100	32996244	1014	1014	1014	1013	8
556	20240320	095000	32988134	1014	1013	1014	1012	27
557	20240320	094900	32960784	1014	1014	1014	1014	0
558	20240320	094800	32960784	1014	1014	1014	1014	7
559	20240320	094700	32953686	1014	1014	1014	1014	0
560	20240320	094600	32953686	1014	1014	1014	1014	0
561	20240320	094500	32953686	1014	1014	1014	1014	2
562	20240320	094400	32951658	1008	1008	1008	1008	187
563	20240320	094300	32763162	1008	1008	1008	1008	7
564	20240320	094200	32756106	1009	1011	1011	1009	224
565	20240320	094100	32529979	1012	1011	1012	1010	104
566	20240320	094000	32424929	1010	1011	1011	1010	7
567	20240320	093900	32417857	1020	1020	1020	1020	300
568	20240320	093800	32111857	1020	1020	1020	1020	1
569	20240320	093700	32110837	1010	1019	1019	1010	3952
570	20240320	093600	28100285	1019	1019	1019	1019	178
571	20240320	093500	27918903	1023	1015	1049	1015	5780
572	20240320	093400	22022584	1016	1016	1016	1016	0
573	20240320	093300	22022584	1016	1016	1016	1016	0
574	20240320	093200	22022584	1016	1016	1016	1016	0
575	20240320	093100	22022584	1016	1010	1016	1010	3000
576	20240320	093000	18990464	1008	1010	1010	1008	8
577	20240320	092900	18982387	1010	1010	1010	1010	3
578	20240320	092800	18979357	1010	1010	1010	1010	2
579	20240320	092700	18977337	1010	1004	1010	1004	11
580	20240320	092600	18966287	1005	1010	1010	1005	2082
581	20240320	092500	16873872	1010	1010	1010	1010	0
582	20240320	092400	16873872	1010	1010	1010	1010	0
583	20240320	092300	16873872	1010	1010	1010	1010	0
584	20240320	092200	16873872	1010	1010	1010	1010	0
585	20240320	092100	16873872	1010	1010	1010	1010	0
586	20240320	092000	16873872	1010	1010	1010	1010	0
587	20240320	091900	16873872	1010	1010	1010	1010	1
588	20240320	091800	16872862	1010	1010	1010	1010	0
589	20240320	091700	16872862	1010	1010	1010	1010	0
590	20240320	091600	16872862	1010	1010	1010	1010	1
591	20240320	091500	16871852	1005	1005	1005	1005	10
592	20240320	091400	16861802	1010	1010	1010	1010	0
593	20240320	091300	16861802	1010	1010	1010	1010	0
594	20240320	091200	16861802	1010	1004	1010	1004	120
595	20240320	091100	16741202	1004	1008	1010	998	5557
596	20240320	091000	11162040	1010	1010	1015	1010	1563
597	20240320	090900	9583405	1010	1010	1010	1010	1906
598	20240320	090800	7658345	1015	1015	1015	1015	0
599	20240320	090700	7658345	1015	1015	1015	1015	0
600	20240320	090600	7658345	1015	1010	1015	1010	547
601	20240320	090500	7105860	1010	1010	1010	1010	57
602	20240320	090400	7048290	1017	1017	1017	1017	0
603	20240320	090300	7048290	1017	1017	1017	1017	89
604	20240320	090200	6957777	1017	1017	1017	1017	0
605	20240320	090100	6957777	1017	1016	1017	1004	5904
606	20240320	090000	1027180	1015	1015	1015	1015	1012