KissMeData/023790/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190000	39549093	920	920	920	920	1082
3	20240328	185900	39549093	920	920	920	920	0
4	20240328	185800	39549093	920	920	920	920	0
5	20240328	185700	39549093	920	920	920	920	0
6	20240328	185600	39549093	920	920	920	920	0
7	20240328	185500	39549093	920	920	920	920	0
8	20240328	185400	39549093	920	920	920	920	0
9	20240328	185300	39549093	920	920	920	920	0
10	20240328	185200	39549093	920	920	920	920	0
11	20240328	185100	39549093	920	920	920	920	0
12	20240328	185000	39549093	920	920	920	920	0
13	20240328	184900	39549093	920	920	920	920	0
14	20240328	184800	39549093	920	920	920	920	0
15	20240328	184700	39549093	920	920	920	920	0
16	20240328	184600	39549093	920	920	920	920	0
17	20240328	184500	39549093	920	920	920	920	0
18	20240328	184400	39549093	920	920	920	920	0
19	20240328	184300	39549093	920	920	920	920	0
20	20240328	184200	39549093	920	920	920	920	0
21	20240328	184100	39549093	920	920	920	920	0
22	20240328	184000	39549093	920	920	920	920	0
23	20240328	183900	39549093	920	920	920	920	0
24	20240328	183800	39549093	920	920	920	920	0
25	20240328	183700	39549093	920	920	920	920	0
26	20240328	183600	39549093	920	920	920	920	0
27	20240328	183500	39549093	920	920	920	920	0
28	20240328	183400	39549093	920	920	920	920	0
29	20240328	183300	39549093	920	920	920	920	0
30	20240328	183200	39549093	920	920	920	920	0
31	20240328	183100	39549093	920	920	920	920	0
32	20240328	183000	39549093	920	920	920	920	1082
33	20240328	182900	39549093	920	920	920	920	0
34	20240328	182800	39549093	920	920	920	920	0
35	20240328	182700	39549093	920	920	920	920	0
36	20240328	182600	39549093	920	920	920	920	0
37	20240328	182500	39549093	920	920	920	920	0
38	20240328	182400	39549093	920	920	920	920	0
39	20240328	182300	39549093	920	920	920	920	0
40	20240328	182200	39549093	920	920	920	920	0
41	20240328	182100	39549093	920	920	920	920	0
42	20240328	182000	39549093	920	920	920	920	0
43	20240328	181900	39549093	920	920	920	920	0
44	20240328	181800	39549093	920	920	920	920	0
45	20240328	181700	39549093	920	920	920	920	0
46	20240328	181600	39549093	920	920	920	920	0
47	20240328	181500	39549093	920	920	920	920	0
48	20240328	181400	39549093	920	920	920	920	0
49	20240328	181300	39549093	920	920	920	920	0
50	20240328	181200	39549093	920	920	920	920	0
51	20240328	181100	39549093	920	920	920	920	0
52	20240328	181000	39549093	920	920	920	920	0
53	20240328	180900	39549093	920	920	920	920	0
54	20240328	180800	39549093	920	920	920	920	0
55	20240328	180700	39549093	920	920	920	920	0
56	20240328	180600	39549093	920	920	920	920	0
57	20240328	180500	39549093	920	920	920	920	0
58	20240328	180400	39549093	920	920	920	920	0
59	20240328	180300	39549093	920	920	920	920	0
60	20240328	180200	39549093	920	920	920	920	0
61	20240328	180100	39549093	920	920	920	920	0
62	20240328	180000	39549093	920	920	920	920	1082
63	20240328	175900	39549093	920	920	920	920	0
64	20240328	175800	39549093	920	920	920	920	0
65	20240328	175700	39549093	920	920	920	920	0
66	20240328	175600	39549093	920	920	920	920	0
67	20240328	175500	39549093	920	920	920	920	0
68	20240328	175400	39549093	920	920	920	920	0
69	20240328	175300	39549093	920	920	920	920	0
70	20240328	175200	39549093	920	920	920	920	0
71	20240328	175100	39549093	920	920	920	920	0
72	20240328	175000	39549093	920	920	920	920	0
73	20240328	174900	39549093	920	920	920	920	0
74	20240328	174800	39549093	920	920	920	920	0
75	20240328	174700	39549093	920	920	920	920	0
76	20240328	174600	39549093	920	920	920	920	0
77	20240328	174500	39549093	920	920	920	920	0
78	20240328	174400	39549093	920	920	920	920	0
79	20240328	174300	39549093	920	920	920	920	0
80	20240328	174200	39549093	920	920	920	920	0
81	20240328	174100	39549093	920	920	920	920	0
82	20240328	174000	39549093	920	920	920	920	0
83	20240328	173900	39549093	920	920	920	920	0
84	20240328	173800	39549093	920	920	920	920	0
85	20240328	173700	39549093	920	920	920	920	0
86	20240328	173600	39549093	920	920	920	920	0
87	20240328	173500	39549093	920	920	920	920	0
88	20240328	173400	39549093	920	920	920	920	0
89	20240328	173300	39549093	920	920	920	920	0
90	20240328	173200	39549093	920	920	920	920	0
91	20240328	173100	39549093	920	920	920	920	0
92	20240328	173000	39549093	920	920	920	920	1082
93	20240328	172900	39549093	920	920	920	920	0
94	20240328	172800	39549093	920	920	920	920	0
95	20240328	172700	39549093	920	920	920	920	0
96	20240328	172600	39549093	920	920	920	920	0
97	20240328	172500	39549093	920	920	920	920	0
98	20240328	172400	39549093	920	920	920	920	0
99	20240328	172300	39549093	920	920	920	920	0
100	20240328	172200	39549093	920	920	920	920	0
101	20240328	172100	39549093	920	920	920	920	0
102	20240328	172000	39549093	920	920	920	920	0
103	20240328	171900	39549093	920	920	920	920	0
104	20240328	171800	39549093	920	920	920	920	0
105	20240328	171700	39549093	920	920	920	920	0
106	20240328	171600	39549093	920	920	920	920	0
107	20240328	171500	39549093	920	920	920	920	0
108	20240328	171400	39549093	920	920	920	920	0
109	20240328	171300	39549093	920	920	920	920	0
110	20240328	171200	39549093	920	920	920	920	0
111	20240328	171100	39549093	920	920	920	920	0
112	20240328	171000	39549093	920	920	920	920	0
113	20240328	170900	39549093	920	920	920	920	0
114	20240328	170800	39549093	920	920	920	920	0
115	20240328	170700	39549093	920	920	920	920	0
116	20240328	170600	39549093	920	920	920	920	0
117	20240328	170500	39549093	920	920	920	920	0
118	20240328	170400	39549093	920	920	920	920	0
119	20240328	170300	39549093	920	920	920	920	0
120	20240328	170200	39549093	920	920	920	920	0
121	20240328	170100	39549093	920	920	920	920	0
122	20240328	170000	39549093	920	920	920	920	1082
123	20240328	165900	39549093	920	920	920	920	0
124	20240328	165800	39549093	920	920	920	920	0
125	20240328	165700	39549093	920	920	920	920	0
126	20240328	165600	39549093	920	920	920	920	0
127	20240328	165500	39549093	920	920	920	920	0
128	20240328	165400	39549093	920	920	920	920	0
129	20240328	165300	39549093	920	920	920	920	0
130	20240328	165200	39549093	920	920	920	920	0
131	20240328	165100	39549093	920	920	920	920	0
132	20240328	165000	39549093	920	920	920	920	0
133	20240328	164900	39549093	920	920	920	920	0
134	20240328	164800	39549093	920	920	920	920	0
135	20240328	164700	39549093	920	920	920	920	0
136	20240328	164600	39549093	920	920	920	920	0
137	20240328	164500	39549093	920	920	920	920	0
138	20240328	164400	39549093	920	920	920	920	0
139	20240328	164300	39549093	920	920	920	920	0
140	20240328	164200	39549093	920	920	920	920	0
141	20240328	164100	39549093	920	920	920	920	0
142	20240328	164000	39549093	920	920	920	920	0
143	20240328	163900	39549093	920	920	920	920	0
144	20240328	163800	39549093	920	920	920	920	0
145	20240328	163700	39549093	920	920	920	920	0
146	20240328	163600	39549093	920	920	920	920	0
147	20240328	163500	39549093	920	920	920	920	0
148	20240328	163400	39549093	920	920	920	920	0
149	20240328	163300	39549093	920	920	920	920	0
150	20240328	163200	39549093	920	920	920	920	0
151	20240328	163100	39549093	920	920	920	920	0
152	20240328	163000	39549093	920	920	920	920	1082
153	20240328	162900	39549093	920	920	920	920	0
154	20240328	162800	39549093	920	920	920	920	0
155	20240328	162700	39549093	920	920	920	920	0
156	20240328	162600	39549093	920	920	920	920	0
157	20240328	162500	39549093	920	920	920	920	0
158	20240328	162400	39549093	920	920	920	920	0
159	20240328	162300	39549093	920	920	920	920	0
160	20240328	162200	39549093	920	920	920	920	0
161	20240328	162100	39549093	920	920	920	920	0
162	20240328	162000	39549093	920	920	920	920	0
163	20240328	161900	39549093	920	920	920	920	0
164	20240328	161800	39549093	920	920	920	920	0
165	20240328	161700	39549093	920	920	920	920	0
166	20240328	161600	39549093	920	920	920	920	0
167	20240328	161500	39549093	920	920	920	920	0
168	20240328	161400	39549093	920	920	920	920	0
169	20240328	161300	39549093	920	920	920	920	0
170	20240328	161200	39549093	920	920	920	920	0
171	20240328	161100	39549093	920	920	920	920	0
172	20240328	161000	39549093	920	920	920	920	0
173	20240328	160900	39549093	920	920	920	920	0
174	20240328	160800	39549093	920	920	920	920	0
175	20240328	160700	39549093	920	920	920	920	0
176	20240328	160600	39549093	920	920	920	920	0
177	20240328	160500	39549093	920	920	920	920	0
178	20240328	160400	39549093	920	920	920	920	0
179	20240328	160300	39549093	920	920	920	920	0
180	20240328	160200	39549093	920	920	920	920	0
181	20240328	160100	39549093	920	920	920	920	0
182	20240328	160000	39549093	920	920	920	920	1082
183	20240328	155900	39549093	920	920	920	920	0
184	20240328	155800	39549093	920	920	920	920	0
185	20240328	155700	39549093	920	920	920	920	0
186	20240328	155600	39549093	920	920	920	920	0
187	20240328	155500	39549093	920	920	920	920	0
188	20240328	155400	39549093	920	920	920	920	0
189	20240328	155300	39549093	920	920	920	920	0
190	20240328	155200	39549093	920	920	920	920	0
191	20240328	155100	39549093	920	920	920	920	0
192	20240328	155000	39549093	920	920	920	920	0
193	20240328	154900	39549093	920	920	920	920	0
194	20240328	154800	39549093	920	920	920	920	0
195	20240328	154700	39549093	920	920	920	920	0
196	20240328	154600	39549093	920	920	920	920	0
197	20240328	154500	39549093	920	920	920	920	0
198	20240328	154400	39549093	920	920	920	920	0
199	20240328	154300	39549093	920	920	920	920	0
200	20240328	154200	39549093	920	920	920	920	0
201	20240328	154100	39549093	920	920	920	920	0
202	20240328	154000	39549093	920	920	920	920	0
203	20240328	153900	39549093	920	920	920	920	0
204	20240328	153800	39549093	920	920	920	920	0
205	20240328	153700	39549093	920	920	920	920	0
206	20240328	153600	39549093	920	920	920	920	0
207	20240328	153500	39549093	920	920	920	920	0
208	20240328	153400	39549093	920	920	920	920	0
209	20240328	153300	39549093	920	920	920	920	0
210	20240328	153200	39549093	920	920	920	920	0
211	20240328	153100	39549093	920	920	920	920	0
212	20240328	153000	39549093	920	920	920	920	2164
213	20240328	152900	38553653	918	918	918	918	0
214	20240328	152800	38553653	918	918	918	918	0
215	20240328	152700	38553653	918	918	918	918	0
216	20240328	152600	38553653	918	918	918	918	0
217	20240328	152500	38553653	918	918	918	918	0
218	20240328	152400	38553653	918	918	918	918	0
219	20240328	152300	38553653	918	918	918	918	0
220	20240328	152200	38553653	918	918	918	918	0
221	20240328	152100	38553653	918	918	918	918	0
222	20240328	152000	38553653	918	918	918	918	0
223	20240328	151900	38553653	918	918	918	918	0
224	20240328	151800	38553653	918	917	918	917	300
225	20240328	151700	38278521	913	913	913	913	0
226	20240328	151600	38278521	913	913	913	913	0
227	20240328	151500	38278521	913	913	913	913	0
228	20240328	151400	38278521	913	913	913	913	5
229	20240328	151300	38273956	919	919	919	919	0
230	20240328	151200	38273956	919	919	919	919	86
231	20240328	151100	38194922	913	913	913	913	0
232	20240328	151000	38194922	913	913	913	913	0
233	20240328	150900	38194922	913	913	913	913	1000
234	20240328	150800	37281922	912	912	912	912	0
235	20240328	150700	37281922	912	912	912	912	0
236	20240328	150600	37281922	912	912	912	912	0
237	20240328	150500	37281922	912	912	912	912	0
238	20240328	150400	37281922	912	912	912	912	0
239	20240328	150300	37281922	912	912	912	912	0
240	20240328	150200	37281922	912	912	912	912	400
241	20240328	150100	36917122	911	911	911	911	0
242	20240328	150000	36917122	911	911	911	911	0
243	20240328	145900	36917122	911	911	911	911	0
244	20240328	145800	36917122	911	911	911	911	0
245	20240328	145700	36917122	911	911	911	911	0
246	20240328	145600	36917122	911	911	911	911	0
247	20240328	145500	36917122	911	911	911	911	0
248	20240328	145400	36917122	911	911	911	911	0
249	20240328	145300	36917122	911	911	911	911	0
250	20240328	145200	36917122	911	911	911	911	0
251	20240328	145100	36917122	911	911	911	911	0
252	20240328	145000	36917122	911	911	911	911	0
253	20240328	144900	36917122	911	911	911	911	0
254	20240328	144800	36917122	911	911	911	911	0
255	20240328	144700	36917122	911	911	911	911	0
256	20240328	144600	36917122	911	911	911	911	0
257	20240328	144500	36917122	911	911	911	911	0
258	20240328	144400	36917122	911	911	911	911	0
259	20240328	144300	36917122	911	911	911	911	0
260	20240328	144200	36917122	911	911	911	911	0
261	20240328	144100	36917122	911	911	911	911	0
262	20240328	144000	36917122	911	911	911	911	0
263	20240328	143900	36917122	911	911	911	911	0
264	20240328	143800	36917122	911	911	911	911	0
265	20240328	143700	36917122	911	911	911	911	0
266	20240328	143600	36917122	911	911	911	911	0
267	20240328	143500	36917122	911	911	911	911	0
268	20240328	143400	36917122	911	911	911	911	0
269	20240328	143300	36917122	911	911	911	911	0
270	20240328	143200	36917122	911	911	911	911	0
271	20240328	143100	36917122	911	911	911	911	0
272	20240328	143000	36917122	911	911	911	911	100
273	20240328	142900	36826022	910	910	910	910	0
274	20240328	142800	36826022	910	910	910	910	0
275	20240328	142700	36826022	910	910	910	910	0
276	20240328	142600	36826022	910	910	910	910	0
277	20240328	142500	36826022	910	910	910	910	0
278	20240328	142400	36826022	910	910	910	910	0
279	20240328	142300	36826022	910	910	910	910	0
280	20240328	142200	36826022	910	910	910	910	0
281	20240328	142100	36826022	910	910	910	910	0
282	20240328	142000	36826022	910	910	910	910	0
283	20240328	141900	36826022	910	910	910	910	1
284	20240328	141800	36825112	910	910	910	910	0
285	20240328	141700	36825112	910	910	910	910	0
286	20240328	141600	36825112	910	910	910	910	0
287	20240328	141500	36825112	910	910	910	910	0
288	20240328	141400	36825112	910	910	910	910	256
289	20240328	141300	36592152	918	918	918	918	0
290	20240328	141200	36592152	918	918	918	918	0
291	20240328	141100	36592152	918	918	918	918	0
292	20240328	141000	36592152	918	918	918	918	12
293	20240328	140900	36581136	909	909	909	909	0
294	20240328	140800	36581136	909	909	909	909	0
295	20240328	140700	36581136	909	909	909	909	0
296	20240328	140600	36581136	909	909	909	909	0
297	20240328	140500	36581136	909	914	914	909	2000
298	20240328	140400	34761286	910	910	910	910	0
299	20240328	140300	34761286	910	910	910	910	0
300	20240328	140200	34761286	910	914	914	910	864
301	20240328	140100	33973355	914	914	914	914	0
302	20240328	140000	33973355	914	914	914	914	100
303	20240328	135900	33881955	922	922	922	922	0
304	20240328	135800	33881955	922	922	922	922	0
305	20240328	135700	33881955	922	922	922	922	9
306	20240328	135600	33873657	914	914	914	914	0
307	20240328	135500	33873657	914	914	914	914	0
308	20240328	135400	33873657	914	914	914	914	0
309	20240328	135300	33873657	914	914	914	914	0
310	20240328	135200	33873657	914	914	914	914	0
311	20240328	135100	33873657	914	914	914	914	0
312	20240328	135000	33873657	914	914	914	914	0
313	20240328	134900	33873657	914	914	914	914	424
314	20240328	134800	33486121	914	914	914	914	0
315	20240328	134700	33486121	914	914	914	914	550
316	20240328	134600	32983421	914	914	914	914	0
317	20240328	134500	32983421	914	914	914	914	0
318	20240328	134400	32983421	914	914	914	914	10
319	20240328	134300	32974281	914	914	914	914	0
320	20240328	134200	32974281	914	914	914	914	10
321	20240328	134100	32965141	914	914	914	914	0
322	20240328	134000	32965141	914	914	914	914	6
323	20240328	133900	32959657	919	919	919	919	0
324	20240328	133800	32959657	919	919	919	919	0
325	20240328	133700	32959657	919	919	919	919	0
326	20240328	133600	32959657	919	919	919	919	102
327	20240328	133500	32865919	919	919	919	919	98
328	20240328	133400	32775857	919	919	919	919	0
329	20240328	133300	32775857	919	919	919	919	0
330	20240328	133200	32775857	919	919	919	919	0
331	20240328	133100	32775857	919	919	919	919	0
332	20240328	133000	32775857	919	919	919	919	0
333	20240328	132900	32775857	919	919	919	919	10
334	20240328	132800	32766667	919	919	919	919	0
335	20240328	132700	32766667	919	919	919	919	0
336	20240328	132600	32766667	919	919	919	919	11
337	20240328	132500	32756558	919	919	919	919	0
338	20240328	132400	32756558	919	919	919	919	1
339	20240328	132300	32755639	919	919	919	919	0
340	20240328	132200	32755639	919	919	919	919	0
341	20240328	132100	32755639	919	919	919	919	100
342	20240328	132000	32663739	919	919	919	919	0
343	20240328	131900	32663739	919	919	919	919	0
344	20240328	131800	32663739	919	919	919	919	0
345	20240328	131700	32663739	919	919	919	919	0
346	20240328	131600	32663739	919	919	919	919	0
347	20240328	131500	32663739	919	919	919	919	10
348	20240328	131400	32654549	920	920	920	920	0
349	20240328	131300	32654549	920	920	920	920	0
350	20240328	131200	32654549	920	920	920	920	0
351	20240328	131100	32654549	920	920	920	920	0
352	20240328	131000	32654549	920	920	920	920	0
353	20240328	130900	32654549	920	920	920	920	0
354	20240328	130800	32654549	920	920	920	920	117
355	20240328	130700	32546909	920	920	920	920	0
356	20240328	130600	32546909	920	920	920	920	3
357	20240328	130500	32544149	920	920	920	920	0
358	20240328	130400	32544149	920	920	920	920	0
359	20240328	130300	32544149	920	920	920	920	0
360	20240328	130200	32544149	920	920	920	920	0
361	20240328	130100	32544149	920	920	920	920	0
362	20240328	130000	32544149	920	920	920	920	0
363	20240328	125900	32544149	920	920	920	920	0
364	20240328	125800	32544149	920	920	920	920	0
365	20240328	125700	32544149	920	920	920	920	0
366	20240328	125600	32544149	920	920	920	920	0
367	20240328	125500	32544149	920	920	920	920	0
368	20240328	125400	32544149	920	920	920	920	7
369	20240328	125300	32537709	922	922	922	922	0
370	20240328	125200	32537709	922	922	922	922	0
371	20240328	125100	32537709	922	922	922	922	0
372	20240328	125000	32537709	922	922	922	922	0
373	20240328	124900	32537709	922	922	922	922	0
374	20240328	124800	32537709	922	922	922	922	0
375	20240328	124700	32537709	922	922	922	922	0
376	20240328	124600	32537709	922	922	922	922	0
377	20240328	124500	32537709	922	922	922	922	0
378	20240328	124400	32537709	922	922	922	922	4
379	20240328	124300	32534021	922	922	922	922	0
380	20240328	124200	32534021	922	922	922	922	0
381	20240328	124100	32534021	922	922	922	922	0
382	20240328	124000	32534021	922	922	922	922	0
383	20240328	123900	32534021	922	922	922	922	0
384	20240328	123800	32534021	922	922	922	922	0
385	20240328	123700	32534021	922	922	922	922	4
386	20240328	123600	32530333	922	922	922	922	2
387	20240328	123500	32528489	923	923	923	923	0
388	20240328	123400	32528489	923	920	923	920	16
389	20240328	123300	32513764	910	910	910	910	0
390	20240328	123200	32513764	910	910	910	910	0
391	20240328	123100	32513764	910	910	910	910	0
392	20240328	123000	32513764	910	910	910	910	0
393	20240328	122900	32513764	910	913	913	910	400
394	20240328	122800	32149656	920	920	920	920	0
395	20240328	122700	32149656	920	920	920	920	77
396	20240328	122600	32078816	920	920	920	920	0
397	20240328	122500	32078816	920	920	920	920	0
398	20240328	122400	32078816	920	920	920	920	0
399	20240328	122300	32078816	920	920	920	920	0
400	20240328	122200	32078816	920	920	920	920	0
401	20240328	122100	32078816	920	920	920	920	0
402	20240328	122000	32078816	920	920	920	920	2
403	20240328	121900	32076976	920	920	920	920	0
404	20240328	121800	32076976	920	920	920	920	0
405	20240328	121700	32076976	920	920	920	920	0
406	20240328	121600	32076976	920	920	920	920	0
407	20240328	121500	32076976	920	920	920	920	0
408	20240328	121400	32076976	920	920	920	920	0
409	20240328	121300	32076976	920	920	920	920	0
410	20240328	121200	32076976	920	920	920	920	0
411	20240328	121100	32076976	920	920	920	920	0
412	20240328	121000	32076976	920	920	920	920	0
413	20240328	120900	32076976	920	920	920	920	0
414	20240328	120800	32076976	920	920	920	920	0
415	20240328	120700	32076976	920	920	920	920	0
416	20240328	120600	32076976	920	920	920	920	0
417	20240328	120500	32076976	920	920	920	920	0
418	20240328	120400	32076976	920	920	920	920	0
419	20240328	120300	32076976	920	920	920	920	0
420	20240328	120200	32076976	920	920	920	920	0
421	20240328	120100	32076976	920	920	920	920	0
422	20240328	120000	32076976	920	920	920	920	0
423	20240328	115900	32076976	920	920	920	920	0
424	20240328	115800	32076976	920	920	920	920	0
425	20240328	115700	32076976	920	913	920	913	48
426	20240328	115600	32033096	915	915	915	915	0
427	20240328	115500	32033096	915	915	915	915	0
428	20240328	115400	32033096	915	915	915	915	0
429	20240328	115300	32033096	915	915	915	915	1282
430	20240328	115200	30860066	915	915	915	915	0
431	20240328	115100	30860066	915	915	915	915	0
432	20240328	115000	30860066	915	915	915	915	0
433	20240328	114900	30860066	915	915	915	915	0
434	20240328	114800	30860066	915	915	915	915	0
435	20240328	114700	30860066	915	915	915	915	0
436	20240328	114600	30860066	915	915	915	915	0
437	20240328	114500	30860066	915	915	915	915	0
438	20240328	114400	30860066	915	915	915	915	0
439	20240328	114300	30860066	915	915	915	915	0
440	20240328	114200	30860066	915	915	915	915	547
441	20240328	114100	30359561	915	915	915	915	0
442	20240328	114000	30359561	915	915	915	915	0
443	20240328	113900	30359561	915	915	915	915	0
444	20240328	113800	30359561	915	915	915	915	0
445	20240328	113700	30359561	915	915	915	915	0
446	20240328	113600	30359561	915	915	915	915	0
447	20240328	113500	30359561	915	915	915	915	0
448	20240328	113400	30359561	915	915	915	915	0
449	20240328	113300	30359561	915	915	915	915	0
450	20240328	113200	30359561	915	915	915	915	1
451	20240328	113100	30358646	915	915	915	915	0
452	20240328	113000	30358646	915	915	915	915	0
453	20240328	112900	30358646	915	915	915	915	0
454	20240328	112800	30358646	915	915	915	915	0
455	20240328	112700	30358646	915	915	915	915	0
456	20240328	112600	30358646	915	915	915	915	0
457	20240328	112500	30358646	915	915	915	915	0
458	20240328	112400	30358646	915	915	915	915	0
459	20240328	112300	30358646	915	915	915	915	595
460	20240328	112200	29814221	915	915	915	915	0
461	20240328	112100	29814221	915	915	915	915	0
462	20240328	112000	29814221	915	915	915	915	0
463	20240328	111900	29814221	915	915	915	915	42
464	20240328	111800	29775791	915	915	915	915	4
465	20240328	111700	29772131	915	915	915	915	0
466	20240328	111600	29772131	915	915	915	915	0
467	20240328	111500	29772131	915	915	915	915	14
468	20240328	111400	29759321	919	919	919	919	0
469	20240328	111300	29759321	919	919	919	919	0
470	20240328	111200	29759321	919	919	919	919	5
471	20240328	111100	29754726	920	920	920	920	0
472	20240328	111000	29754726	920	920	920	920	0
473	20240328	110900	29754726	920	919	920	919	500
474	20240328	110800	29294866	924	924	924	924	0
475	20240328	110700	29294866	924	924	924	924	0
476	20240328	110600	29294866	924	924	924	924	0
477	20240328	110500	29294866	924	924	924	924	0
478	20240328	110400	29294866	924	924	924	924	0
479	20240328	110300	29294866	924	924	924	924	0
480	20240328	110200	29294866	924	924	924	924	0
481	20240328	110100	29294866	924	924	924	924	3
482	20240328	110000	29292094	915	915	915	915	0
483	20240328	105900	29292094	915	915	915	915	0
484	20240328	105800	29292094	915	915	915	915	0
485	20240328	105700	29292094	915	915	915	915	0
486	20240328	105600	29292094	915	917	917	915	200
487	20240328	105500	29108972	916	916	916	916	0
488	20240328	105400	29108972	916	916	916	916	0
489	20240328	105300	29108972	916	916	916	916	0
490	20240328	105200	29108972	916	916	916	916	71
491	20240328	105100	29043936	918	918	918	918	0
492	20240328	105000	29043936	918	918	918	918	0
493	20240328	104900	29043936	918	918	918	918	0
494	20240328	104800	29043936	918	918	918	918	0
495	20240328	104700	29043936	918	918	918	918	0
496	20240328	104600	29043936	918	918	918	918	0
497	20240328	104500	29043936	918	920	920	918	603
498	20240328	104400	28490102	925	925	925	925	0
499	20240328	104300	28490102	925	925	925	925	0
500	20240328	104200	28490102	925	925	925	925	0
501	20240328	104100	28490102	925	925	925	925	0
502	20240328	104000	28490102	925	925	925	925	0
503	20240328	103900	28490102	925	925	925	925	0
504	20240328	103800	28490102	925	925	925	925	0
505	20240328	103700	28490102	925	925	925	925	0
506	20240328	103600	28490102	925	925	925	925	0
507	20240328	103500	28490102	925	925	925	925	9
508	20240328	103400	28481777	925	924	925	924	12697
509	20240328	103300	16737062	925	925	925	925	200
510	20240328	103200	16552062	925	925	925	925	0
511	20240328	103100	16552062	925	925	925	925	0
512	20240328	103000	16552062	925	925	925	925	0
513	20240328	102900	16552062	925	925	925	925	0
514	20240328	102800	16552062	925	925	925	925	0
515	20240328	102700	16552062	925	925	925	925	0
516	20240328	102600	16552062	925	925	925	925	0
517	20240328	102500	16552062	925	925	925	925	0
518	20240328	102400	16552062	925	925	925	925	0
519	20240328	102300	16552062	925	925	925	925	0
520	20240328	102200	16552062	925	925	925	925	0
521	20240328	102100	16552062	925	925	925	925	0
522	20240328	102000	16552062	925	925	925	925	2
523	20240328	101900	16550212	925	925	925	925	1
524	20240328	101800	16549287	920	920	920	920	0
525	20240328	101700	16549287	920	920	920	920	0
526	20240328	101600	16549287	920	920	920	920	4000
527	20240328	101500	12869287	926	926	926	926	0
528	20240328	101400	12869287	926	926	926	926	0
529	20240328	101300	12869287	926	908	926	908	3016
530	20240328	101200	10130655	908	908	908	908	962
531	20240328	101100	9257159	908	908	908	908	0
532	20240328	101000	9257159	908	908	908	908	368
533	20240328	100900	8923015	908	908	908	908	0
534	20240328	100800	8923015	908	909	909	908	485
535	20240328	100700	8482634	909	913	913	909	5
536	20240328	100600	8478077	914	914	914	914	10
537	20240328	100500	8468937	915	915	915	915	114
538	20240328	100400	8364627	915	915	915	915	0
539	20240328	100300	8364627	915	917	917	915	3
540	20240328	100200	8361880	925	925	925	925	0
541	20240328	100100	8361880	925	925	925	925	0
542	20240328	100000	8361880	925	925	925	925	0
543	20240328	095900	8361880	925	925	925	925	0
544	20240328	095800	8361880	925	925	925	925	0
545	20240328	095700	8361880	925	925	925	925	0
546	20240328	095600	8361880	925	925	925	925	2
547	20240328	095500	8360030	925	925	925	925	0
548	20240328	095400	8360030	925	925	925	925	2
549	20240328	095300	8358180	925	925	925	925	2
550	20240328	095200	8356330	926	926	926	926	0
551	20240328	095100	8356330	926	926	926	926	30
552	20240328	095000	8328550	927	927	927	927	0
553	20240328	094900	8328550	927	927	927	927	0
554	20240328	094800	8328550	927	927	927	927	0
555	20240328	094700	8328550	927	927	927	927	0
556	20240328	094600	8328550	927	925	927	925	21
557	20240328	094500	8309122	915	925	925	915	32
558	20240328	094400	8279822	925	925	925	925	0
559	20240328	094300	8279822	925	917	925	915	107
560	20240328	094200	8181878	924	909	924	909	10
561	20240328	094100	8172717	908	908	908	908	0
562	20240328	094000	8172717	908	908	908	908	0
563	20240328	093900	8172717	908	908	908	908	844
564	20240328	093800	7406365	908	908	908	908	199
565	20240328	093700	7225673	908	908	908	908	1
566	20240328	093600	7224765	908	908	908	908	3
567	20240328	093500	7222041	903	903	903	903	0
568	20240328	093400	7222041	903	903	903	903	0
569	20240328	093300	7222041	903	903	903	903	0
570	20240328	093200	7222041	903	903	903	903	0
571	20240328	093100	7222041	903	903	903	903	0
572	20240328	093000	7222041	903	903	903	903	4
573	20240328	092900	7218429	900	904	904	900	3100
574	20240328	092800	4421621	904	904	904	904	0
575	20240328	092700	4421621	904	904	904	904	0
576	20240328	092600	4421621	904	904	904	904	0
577	20240328	092500	4421621	904	904	904	904	0
578	20240328	092400	4421621	904	904	904	904	0
579	20240328	092300	4421621	904	904	904	904	867
580	20240328	092200	3637853	909	909	909	909	0
581	20240328	092100	3637853	909	909	910	909	139
582	20240328	092000	3511468	909	909	909	909	55
583	20240328	091900	3461473	909	909	909	909	1000
584	20240328	091800	2552473	909	909	909	909	0
585	20240328	091700	2552473	909	905	909	905	42
586	20240328	091600	2514301	900	900	900	900	0
587	20240328	091500	2514301	900	900	900	900	0
588	20240328	091400	2514301	900	901	903	900	169
589	20240328	091300	2361870	892	907	907	892	1200
590	20240328	091200	1290519	907	903	907	903	3
591	20240328	091100	1287804	893	893	893	893	0
592	20240328	091000	1287804	893	893	893	893	0
593	20240328	090900	1287804	893	893	893	893	0
594	20240328	090800	1287804	893	915	915	890	830
595	20240328	090700	544014	915	924	924	915	11
596	20240328	090600	533859	925	925	925	925	0
597	20240328	090500	533859	925	925	925	925	0
598	20240328	090400	533859	925	925	925	925	0
599	20240328	090300	533859	925	925	925	925	0
600	20240328	090200	533859	925	920	925	920	27
601	20240328	090100	508893	899	899	899	899	11
602	20240328	090000	499004	899	890	899	890	559