KissMeData/001520/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	183400	107551343	975	975	975	975	2909
3	20240315	183300	107551343	975	975	975	975	0
4	20240315	183200	107551343	975	975	975	975	0
5	20240315	183100	107551343	975	975	975	975	0
6	20240315	183000	107551343	975	975	975	975	0
7	20240315	182900	107551343	975	975	975	975	0
8	20240315	182800	107551343	975	975	975	975	0
9	20240315	182700	107551343	975	975	975	975	0
10	20240315	182600	107551343	975	975	975	975	0
11	20240315	182500	107551343	975	975	975	975	0
12	20240315	182400	107551343	975	975	975	975	0
13	20240315	182300	107551343	975	975	975	975	0
14	20240315	182200	107551343	975	975	975	975	0
15	20240315	182100	107551343	975	975	975	975	0
16	20240315	182000	107551343	975	975	975	975	0
17	20240315	181900	107551343	975	975	975	975	0
18	20240315	181800	107551343	975	975	975	975	0
19	20240315	181700	107551343	975	975	975	975	0
20	20240315	181600	107551343	975	975	975	975	0
21	20240315	181500	107551343	975	975	975	975	0
22	20240315	181400	107551343	975	975	975	975	0
23	20240315	181300	107551343	975	975	975	975	0
24	20240315	181200	107551343	975	975	975	975	0
25	20240315	181100	107551343	975	975	975	975	0
26	20240315	181000	107551343	975	975	975	975	0
27	20240315	180900	107551343	975	975	975	975	0
28	20240315	180800	107551343	975	975	975	975	0
29	20240315	180700	107551343	975	975	975	975	0
30	20240315	180600	107551343	975	975	975	975	0
31	20240315	180500	107551343	975	975	975	975	0
32	20240315	180400	107551343	975	975	975	975	2909
33	20240315	180300	107551343	975	975	975	975	0
34	20240315	180200	107551343	975	975	975	975	0
35	20240315	180100	107551343	975	975	975	975	0
36	20240315	180000	107551343	975	975	975	975	0
37	20240315	175900	107551343	975	975	975	975	0
38	20240315	175800	107551343	975	975	975	975	0
39	20240315	175700	107551343	975	975	975	975	0
40	20240315	175600	107551343	975	975	975	975	0
41	20240315	175500	107551343	975	975	975	975	0
42	20240315	175400	107551343	975	975	975	975	0
43	20240315	175300	107551343	975	975	975	975	0
44	20240315	175200	107551343	975	975	975	975	0
45	20240315	175100	107551343	975	975	975	975	0
46	20240315	175000	107551343	975	975	975	975	0
47	20240315	174900	107551343	975	975	975	975	0
48	20240315	174800	107551343	975	975	975	975	0
49	20240315	174700	107551343	975	975	975	975	0
50	20240315	174600	107551343	975	975	975	975	0
51	20240315	174500	107551343	975	975	975	975	0
52	20240315	174400	107551343	975	975	975	975	0
53	20240315	174300	107551343	975	975	975	975	0
54	20240315	174200	107551343	975	975	975	975	0
55	20240315	174100	107551343	975	975	975	975	0
56	20240315	174000	107551343	975	975	975	975	0
57	20240315	173900	107551343	975	975	975	975	0
58	20240315	173800	107551343	975	975	975	975	0
59	20240315	173700	107551343	975	975	975	975	0
60	20240315	173600	107551343	975	975	975	975	0
61	20240315	173500	107551343	975	975	975	975	0
62	20240315	173400	107551343	975	975	975	975	2909
63	20240315	173300	107551343	975	975	975	975	0
64	20240315	173200	107551343	975	975	975	975	0
65	20240315	173100	107551343	975	975	975	975	0
66	20240315	173000	107551343	975	975	975	975	0
67	20240315	172900	107551343	975	975	975	975	0
68	20240315	172800	107551343	975	975	975	975	0
69	20240315	172700	107551343	975	975	975	975	0
70	20240315	172600	107551343	975	975	975	975	0
71	20240315	172500	107551343	975	975	975	975	0
72	20240315	172400	107551343	975	975	975	975	0
73	20240315	172300	107551343	975	975	975	975	0
74	20240315	172200	107551343	975	975	975	975	0
75	20240315	172100	107551343	975	975	975	975	0
76	20240315	172000	107551343	975	975	975	975	0
77	20240315	171900	107551343	975	975	975	975	0
78	20240315	171800	107551343	975	975	975	975	0
79	20240315	171700	107551343	975	975	975	975	0
80	20240315	171600	107551343	975	975	975	975	0
81	20240315	171500	107551343	975	975	975	975	0
82	20240315	171400	107551343	975	975	975	975	0
83	20240315	171300	107551343	975	975	975	975	0
84	20240315	171200	107551343	975	975	975	975	0
85	20240315	171100	107551343	975	975	975	975	0
86	20240315	171000	107551343	975	975	975	975	0
87	20240315	170900	107551343	975	975	975	975	0
88	20240315	170800	107551343	975	975	975	975	0
89	20240315	170700	107551343	975	975	975	975	0
90	20240315	170600	107551343	975	975	975	975	0
91	20240315	170500	107551343	975	975	975	975	0
92	20240315	170400	107551343	975	975	975	975	2909
93	20240315	170300	107551343	975	975	975	975	0
94	20240315	170200	107551343	975	975	975	975	0
95	20240315	170100	107551343	975	975	975	975	0
96	20240315	170000	107551343	975	975	975	975	0
97	20240315	165900	107551343	975	975	975	975	0
98	20240315	165800	107551343	975	975	975	975	0
99	20240315	165700	107551343	975	975	975	975	0
100	20240315	165600	107551343	975	975	975	975	0
101	20240315	165500	107551343	975	975	975	975	0
102	20240315	165400	107551343	975	975	975	975	0
103	20240315	165300	107551343	975	975	975	975	0
104	20240315	165200	107551343	975	975	975	975	0
105	20240315	165100	107551343	975	975	975	975	0
106	20240315	165000	107551343	975	975	975	975	0
107	20240315	164900	107551343	975	975	975	975	0
108	20240315	164800	107551343	975	975	975	975	0
109	20240315	164700	107551343	975	975	975	975	0
110	20240315	164600	107551343	975	975	975	975	0
111	20240315	164500	107551343	975	975	975	975	0
112	20240315	164400	107551343	975	975	975	975	0
113	20240315	164300	107551343	975	975	975	975	0
114	20240315	164200	107551343	975	975	975	975	0
115	20240315	164100	107551343	975	975	975	975	0
116	20240315	164000	107551343	975	975	975	975	0
117	20240315	163900	107551343	975	975	975	975	0
118	20240315	163800	107551343	975	975	975	975	0
119	20240315	163700	107551343	975	975	975	975	0
120	20240315	163600	107551343	975	975	975	975	0
121	20240315	163500	107551343	975	975	975	975	0
122	20240315	163400	107551343	975	975	975	975	2909
123	20240315	163300	107551343	975	975	975	975	0
124	20240315	163200	107551343	975	975	975	975	0
125	20240315	163100	107551343	975	975	975	975	0
126	20240315	163000	107551343	975	975	975	975	0
127	20240315	162900	107551343	975	975	975	975	0
128	20240315	162800	107551343	975	975	975	975	0
129	20240315	162700	107551343	975	975	975	975	0
130	20240315	162600	107551343	975	975	975	975	0
131	20240315	162500	107551343	975	975	975	975	0
132	20240315	162400	107551343	975	975	975	975	0
133	20240315	162300	107551343	975	975	975	975	0
134	20240315	162200	107551343	975	975	975	975	0
135	20240315	162100	107551343	975	975	975	975	0
136	20240315	162000	107551343	975	975	975	975	0
137	20240315	161900	107551343	975	975	975	975	0
138	20240315	161800	107551343	975	975	975	975	0
139	20240315	161700	107551343	975	975	975	975	0
140	20240315	161600	107551343	975	975	975	975	0
141	20240315	161500	107551343	975	975	975	975	0
142	20240315	161400	107551343	975	975	975	975	0
143	20240315	161300	107551343	975	975	975	975	0
144	20240315	161200	107551343	975	975	975	975	0
145	20240315	161100	107551343	975	975	975	975	0
146	20240315	161000	107551343	975	975	975	975	0
147	20240315	160900	107551343	975	975	975	975	0
148	20240315	160800	107551343	975	975	975	975	0
149	20240315	160700	107551343	975	975	975	975	0
150	20240315	160600	107551343	975	975	975	975	0
151	20240315	160500	107551343	975	975	975	975	0
152	20240315	160400	107551343	975	975	975	975	2909
153	20240315	160300	107551343	975	975	975	975	0
154	20240315	160200	107551343	975	975	975	975	0
155	20240315	160100	107551343	975	975	975	975	0
156	20240315	160000	107551343	975	975	975	975	0
157	20240315	155900	107551343	975	975	975	975	0
158	20240315	155800	107551343	975	975	975	975	0
159	20240315	155700	107551343	975	975	975	975	0
160	20240315	155600	107551343	975	975	975	975	0
161	20240315	155500	107551343	975	975	975	975	0
162	20240315	155400	107551343	975	975	975	975	0
163	20240315	155300	107551343	975	975	975	975	0
164	20240315	155200	107551343	975	975	975	975	0
165	20240315	155100	107551343	975	975	975	975	0
166	20240315	155000	107551343	975	975	975	975	0
167	20240315	154900	107551343	975	975	975	975	0
168	20240315	154800	107551343	975	975	975	975	0
169	20240315	154700	107551343	975	975	975	975	0
170	20240315	154600	107551343	975	975	975	975	0
171	20240315	154500	107551343	975	975	975	975	0
172	20240315	154400	107551343	975	975	975	975	0
173	20240315	154300	107551343	975	975	975	975	0
174	20240315	154200	107551343	975	975	975	975	0
175	20240315	154100	107551343	975	975	975	975	0
176	20240315	154000	107551343	975	975	975	975	0
177	20240315	153900	107551343	975	975	975	975	0
178	20240315	153800	107551343	975	975	975	975	0
179	20240315	153700	107551343	975	975	975	975	0
180	20240315	153600	107551343	975	975	975	975	0
181	20240315	153500	107551343	975	975	975	975	0
182	20240315	153400	107551343	975	975	975	975	2909
183	20240315	153300	107551343	975	975	975	975	0
184	20240315	153200	107551343	975	975	975	975	0
185	20240315	153100	107551343	975	975	975	975	0
186	20240315	153000	107551343	975	975	975	975	2909
187	20240315	152900	104715068	970	970	970	970	0
188	20240315	152800	104715068	970	970	970	970	0
189	20240315	152700	104715068	970	970	970	970	0
190	20240315	152600	104715068	970	970	970	970	0
191	20240315	152500	104715068	970	970	970	970	0
192	20240315	152400	104715068	970	970	970	970	0
193	20240315	152300	104715068	970	970	970	970	0
194	20240315	152200	104715068	970	970	970	970	0
195	20240315	152100	104715068	970	970	970	970	0
196	20240315	152000	104715068	970	970	970	970	0
197	20240315	151900	104715068	970	970	970	970	2
198	20240315	151800	104713128	970	970	970	970	3
199	20240315	151700	104710218	969	969	969	969	0
200	20240315	151600	104710218	969	969	969	969	0
201	20240315	151500	104710218	969	969	969	969	35
202	20240315	151400	104676303	970	970	970	970	53
203	20240315	151300	104624893	969	969	969	969	1
204	20240315	151200	104623924	969	969	969	969	0
205	20240315	151100	104623924	969	969	969	969	10
206	20240315	151000	104614234	969	970	970	969	957
207	20240315	150900	103686891	970	970	970	970	0
208	20240315	150800	103686891	970	970	970	970	49
209	20240315	150700	103639361	970	970	970	970	13
210	20240315	150600	103626751	970	970	970	970	14
211	20240315	150500	103613171	970	970	970	970	0
212	20240315	150400	103613171	970	970	970	970	0
213	20240315	150300	103613171	970	970	970	970	0
214	20240315	150200	103613171	970	970	970	970	51
215	20240315	150100	103563701	970	970	970	970	10
216	20240315	150000	103554001	970	970	970	970	0
217	20240315	145900	103554001	970	970	970	970	0
218	20240315	145800	103554001	970	970	970	970	0
219	20240315	145700	103554001	970	970	970	970	0
220	20240315	145600	103554001	970	970	970	970	10
221	20240315	145500	103544301	970	970	970	970	0
222	20240315	145400	103544301	970	970	970	970	0
223	20240315	145300	103544301	970	970	970	970	0
224	20240315	145200	103544301	970	970	970	970	100
225	20240315	145100	103447301	970	970	970	970	24
226	20240315	145000	103424021	970	970	970	970	350
227	20240315	144900	103084521	969	970	970	969	256
228	20240315	144800	102836394	970	970	970	970	0
229	20240315	144700	102836394	970	970	970	970	0
230	20240315	144600	102836394	970	970	970	970	0
231	20240315	144500	102836394	970	970	970	970	0
232	20240315	144400	102836394	970	970	970	970	0
233	20240315	144300	102836394	970	970	970	970	0
234	20240315	144200	102836394	970	970	970	970	200
235	20240315	144100	102642394	970	970	970	970	0
236	20240315	144000	102642394	970	970	970	970	0
237	20240315	143900	102642394	970	970	970	970	0
238	20240315	143800	102642394	970	970	970	970	0
239	20240315	143700	102642394	970	970	970	970	1
240	20240315	143600	102641424	970	970	970	970	500
241	20240315	143500	102156424	970	971	971	970	4102
242	20240315	143400	98177266	972	972	972	972	0
243	20240315	143300	98177266	972	972	972	972	0
244	20240315	143200	98177266	972	972	972	972	0
245	20240315	143100	98177266	972	972	972	972	0
246	20240315	143000	98177266	972	972	972	972	7
247	20240315	142900	98170462	972	972	972	972	2000
248	20240315	142800	96226462	975	975	975	975	0
249	20240315	142700	96226462	975	975	975	975	0
250	20240315	142600	96226462	975	975	975	975	0
251	20240315	142500	96226462	975	973	975	973	2
252	20240315	142400	96224514	972	972	972	972	3100
253	20240315	142300	93211314	973	973	973	973	0
254	20240315	142200	93211314	973	973	973	973	1
255	20240315	142100	93210341	972	972	972	972	3
256	20240315	142000	93207425	972	972	972	972	8
257	20240315	141900	93199649	972	972	972	972	0
258	20240315	141800	93199649	972	972	972	972	0
259	20240315	141700	93199649	972	972	972	972	380
260	20240315	141600	92830289	972	973	973	972	1200
261	20240315	141500	91663461	973	973	973	973	0
262	20240315	141400	91663461	973	973	973	973	0
263	20240315	141300	91663461	973	973	973	973	0
264	20240315	141200	91663461	973	973	973	973	0
265	20240315	141100	91663461	973	973	973	973	0
266	20240315	141000	91663461	973	973	973	973	0
267	20240315	140900	91663461	973	973	973	973	0
268	20240315	140800	91663461	973	973	973	973	0
269	20240315	140700	91663461	973	973	973	973	0
270	20240315	140600	91663461	973	973	973	973	0
271	20240315	140500	91663461	973	973	973	973	0
272	20240315	140400	91663461	973	973	973	973	0
273	20240315	140300	91663461	973	973	973	973	1
274	20240315	140200	91662488	972	973	973	972	3000
275	20240315	140100	88745451	974	974	974	974	0
276	20240315	140000	88745451	974	974	974	974	3901
277	20240315	135900	84945877	975	975	975	975	0
278	20240315	135800	84945877	975	975	975	975	0
279	20240315	135700	84945877	975	975	975	975	0
280	20240315	135600	84945877	975	975	975	975	0
281	20240315	135500	84945877	975	975	975	975	374
282	20240315	135400	84581227	975	975	975	975	0
283	20240315	135300	84581227	975	975	975	975	0
284	20240315	135200	84581227	975	975	975	975	0
285	20240315	135100	84581227	975	975	975	975	0
286	20240315	135000	84581227	975	975	975	975	0
287	20240315	134900	84581227	975	975	975	975	1845
288	20240315	134800	82782352	977	977	977	977	1000
289	20240315	134700	81805352	978	978	978	978	0
290	20240315	134600	81805352	978	978	978	978	2304
291	20240315	134500	79552040	977	977	980	977	225
292	20240315	134400	79331549	980	977	980	977	3000
293	20240315	134300	76391661	979	976	979	976	76
294	20240315	134200	76317332	977	976	977	976	622
295	20240315	134100	75709640	976	976	976	976	0
296	20240315	134000	75709640	976	976	976	976	0
297	20240315	133900	75709640	976	976	976	976	0
298	20240315	133800	75709640	976	976	976	976	90
299	20240315	133700	75621800	975	975	975	975	0
300	20240315	133600	75621800	975	975	975	975	0
301	20240315	133500	75621800	975	975	975	975	0
302	20240315	133400	75621800	975	975	975	975	0
303	20240315	133300	75621800	975	975	975	975	2
304	20240315	133200	75619850	975	976	976	975	583
305	20240315	133100	75050882	976	976	976	976	0
306	20240315	133000	75050882	976	976	976	976	4
307	20240315	132900	75046978	976	976	976	976	0
308	20240315	132800	75046978	976	976	976	976	0
309	20240315	132700	75046978	976	976	976	976	0
310	20240315	132600	75046978	976	976	976	976	0
311	20240315	132500	75046978	976	976	976	976	523
312	20240315	132400	74536530	976	976	976	976	3000
313	20240315	132300	71608530	975	975	975	975	0
314	20240315	132200	71608530	975	975	975	975	13
315	20240315	132100	71595855	976	976	976	976	50
316	20240315	132000	71547055	976	976	976	976	0
317	20240315	131900	71547055	976	976	976	976	0
318	20240315	131800	71547055	976	976	976	976	0
319	20240315	131700	71547055	976	976	976	976	0
320	20240315	131600	71547055	976	976	976	976	0
321	20240315	131500	71547055	976	976	976	976	0
322	20240315	131400	71547055	976	976	976	976	0
323	20240315	131300	71547055	976	976	976	976	0
324	20240315	131200	71547055	976	976	976	976	0
325	20240315	131100	71547055	976	976	976	976	4
326	20240315	131000	71543151	976	976	976	976	70
327	20240315	130900	71474831	977	977	977	977	0
328	20240315	130800	71474831	977	977	977	977	0
329	20240315	130700	71474831	977	977	977	977	0
330	20240315	130600	71474831	977	977	977	977	1
331	20240315	130500	71473854	977	977	977	977	4
332	20240315	130400	71469946	977	977	977	977	2
333	20240315	130300	71467992	976	976	976	976	71
334	20240315	130200	71398696	976	976	976	976	30
335	20240315	130100	71369416	974	974	974	974	0
336	20240315	130000	71369416	974	974	974	974	0
337	20240315	125900	71369416	974	974	974	974	0
338	20240315	125800	71369416	974	974	974	974	0
339	20240315	125700	71369416	974	974	974	974	0
340	20240315	125600	71369416	974	974	975	974	2001
341	20240315	125500	69419003	974	974	974	974	0
342	20240315	125400	69419003	974	974	974	974	0
343	20240315	125300	69419003	974	974	974	974	0
344	20240315	125200	69419003	974	973	974	973	7
345	20240315	125100	69412189	973	973	973	973	6
346	20240315	125000	69406351	974	973	974	973	2
347	20240315	124900	69404404	973	973	973	973	0
348	20240315	124800	69404404	973	973	973	973	0
349	20240315	124700	69404404	973	973	973	973	0
350	20240315	124600	69404404	973	973	973	973	4
351	20240315	124500	69400512	973	973	973	973	0
352	20240315	124400	69400512	973	973	973	973	0
353	20240315	124300	69400512	973	973	973	973	1
354	20240315	124200	69399539	973	973	973	973	0
355	20240315	124100	69399539	973	973	973	973	0
356	20240315	124000	69399539	973	973	973	973	3
357	20240315	123900	69396620	973	973	973	973	2
358	20240315	123800	69394674	973	973	973	973	0
359	20240315	123700	69394674	973	973	973	973	0
360	20240315	123600	69394674	973	973	973	973	101
361	20240315	123500	69296401	973	973	973	973	0
362	20240315	123400	69296401	973	973	973	973	6
363	20240315	123300	69290563	970	970	970	970	0
364	20240315	123200	69290563	970	970	970	970	0
365	20240315	123100	69290563	970	970	970	970	1
366	20240315	123000	69289593	972	972	972	970	4005
367	20240315	122900	65398045	972	972	972	972	0
368	20240315	122800	65398045	972	972	972	972	0
369	20240315	122700	65398045	972	972	972	972	0
370	20240315	122600	65398045	972	972	972	972	193
371	20240315	122500	65210449	972	970	972	970	1381
372	20240315	122400	63870239	969	969	969	969	0
373	20240315	122300	63870239	969	969	969	969	0
374	20240315	122200	63870239	969	969	969	969	0
375	20240315	122100	63870239	969	969	969	969	0
376	20240315	122000	63870239	969	969	969	969	0
377	20240315	121900	63870239	969	969	969	969	0
378	20240315	121800	63870239	969	969	969	969	3001
379	20240315	121700	60962270	969	969	969	969	0
380	20240315	121600	60962270	969	969	969	969	0
381	20240315	121500	60962270	969	969	969	969	0
382	20240315	121400	60962270	969	969	969	969	500
383	20240315	121300	60477770	969	969	969	969	2006
384	20240315	121200	58533956	969	969	969	969	0
385	20240315	121100	58533956	969	969	969	969	7
386	20240315	121000	58527173	969	968	969	968	1326
387	20240315	120900	57242603	969	969	969	969	0
388	20240315	120800	57242603	969	969	969	969	0
389	20240315	120700	57242603	969	969	969	969	0
390	20240315	120600	57242603	969	969	969	969	5
391	20240315	120500	57237758	969	969	969	969	0
392	20240315	120400	57237758	969	969	969	969	100
393	20240315	120300	57140858	969	969	969	969	0
394	20240315	120200	57140858	969	969	969	969	1104
395	20240315	120100	56071082	969	969	969	969	0
396	20240315	120000	56071082	969	973	973	969	16005
397	20240315	115900	40549119	973	973	973	973	0
398	20240315	115800	40549119	973	973	973	973	0
399	20240315	115700	40549119	973	973	973	973	0
400	20240315	115600	40549119	973	974	974	973	127
401	20240315	115500	40425448	974	974	974	974	0
402	20240315	115400	40425448	974	974	974	974	10
403	20240315	115300	40415708	973	973	973	973	121
404	20240315	115200	40297975	972	972	972	972	0
405	20240315	115100	40297975	972	972	972	972	0
406	20240315	115000	40297975	972	972	972	972	0
407	20240315	114900	40297975	972	972	972	972	0
408	20240315	114800	40297975	972	972	972	972	0
409	20240315	114700	40297975	972	972	972	972	0
410	20240315	114600	40297975	972	972	972	972	0
411	20240315	114500	40297975	972	972	972	972	0
412	20240315	114400	40297975	972	972	972	972	1
413	20240315	114300	40297003	972	972	974	972	32
414	20240315	114200	40265841	974	972	974	972	110
415	20240315	114100	40158798	971	971	971	971	0
416	20240315	114000	40158798	971	971	971	971	0
417	20240315	113900	40158798	971	971	971	971	0
418	20240315	113800	40158798	971	971	971	971	0
419	20240315	113700	40158798	971	971	971	971	0
420	20240315	113600	40158798	971	971	971	971	0
421	20240315	113500	40158798	971	971	971	971	0
422	20240315	113400	40158798	971	971	971	971	0
423	20240315	113300	40158798	971	971	971	971	267
424	20240315	113200	39899541	971	971	971	971	0
425	20240315	113100	39899541	971	971	971	971	0
426	20240315	113000	39899541	971	971	971	971	0
427	20240315	112900	39899541	971	971	971	971	0
428	20240315	112800	39899541	971	971	971	971	0
429	20240315	112700	39899541	971	971	971	971	0
430	20240315	112600	39899541	971	971	971	971	0
431	20240315	112500	39899541	971	971	971	971	144
432	20240315	112400	39759717	971	971	971	971	2
433	20240315	112300	39757775	970	970	970	970	0
434	20240315	112200	39757775	970	970	970	970	5
435	20240315	112100	39752925	970	970	970	970	0
436	20240315	112000	39752925	970	970	970	970	0
437	20240315	111900	39752925	970	970	970	970	0
438	20240315	111800	39752925	970	970	970	970	0
439	20240315	111700	39752925	970	970	970	970	0
440	20240315	111600	39752925	970	970	970	970	0
441	20240315	111500	39752925	970	970	970	970	0
442	20240315	111400	39752925	970	970	970	970	0
443	20240315	111300	39752925	970	970	970	970	0
444	20240315	111200	39752925	970	970	970	970	1
445	20240315	111100	39751955	970	970	970	970	0
446	20240315	111000	39751955	970	970	970	970	324
447	20240315	110900	39437675	973	973	973	973	0
448	20240315	110800	39437675	973	973	973	973	0
449	20240315	110700	39437675	973	971	973	971	400
450	20240315	110600	39048495	971	971	971	971	0
451	20240315	110500	39048495	971	971	971	971	0
452	20240315	110400	39048495	971	971	971	971	0
453	20240315	110300	39048495	971	971	971	971	0
454	20240315	110200	39048495	971	972	972	971	60
455	20240315	110100	38990205	973	973	973	973	0
456	20240315	110000	38990205	973	973	973	973	0
457	20240315	105900	38990205	973	973	973	973	223
458	20240315	105800	38773226	973	973	973	973	500
459	20240315	105700	38286726	972	972	972	972	0
460	20240315	105600	38286726	972	972	972	972	2
461	20240315	105500	38284782	972	972	972	972	0
462	20240315	105400	38284782	972	972	972	972	0
463	20240315	105300	38284782	972	972	972	972	0
464	20240315	105200	38284782	972	972	972	972	2
465	20240315	105100	38282838	972	972	972	972	0
466	20240315	105000	38282838	972	972	972	972	2
467	20240315	104900	38280894	972	972	972	972	0
468	20240315	104800	38280894	972	972	973	972	3
469	20240315	104700	38277977	971	971	971	971	0
470	20240315	104600	38277977	971	971	971	971	1
471	20240315	104500	38277006	971	971	971	971	2
472	20240315	104400	38275064	970	970	970	970	0
473	20240315	104300	38275064	970	970	970	970	0
474	20240315	104200	38275064	970	970	970	970	0
475	20240315	104100	38275064	970	970	970	970	4
476	20240315	104000	38271184	970	970	970	970	1
477	20240315	103900	38270214	969	970	970	969	326
478	20240315	103800	37954279	971	971	971	971	99
479	20240315	103700	37858150	972	972	972	972	0
480	20240315	103600	37858150	972	972	972	972	0
481	20240315	103500	37858150	972	972	972	972	100
482	20240315	103400	37760950	972	971	972	971	101
483	20240315	103300	37662779	970	971	971	970	180
484	20240315	103200	37488075	971	971	971	971	1
485	20240315	103100	37487104	973	971	973	971	2
486	20240315	103000	37485160	971	971	971	971	1
487	20240315	102900	37484189	970	970	970	970	0
488	20240315	102800	37484189	970	970	970	970	0
489	20240315	102700	37484189	970	970	970	969	156
490	20240315	102600	37332873	970	970	970	970	0
491	20240315	102500	37332873	970	970	970	970	1060
492	20240315	102400	36304673	970	970	970	970	0
493	20240315	102300	36304673	970	970	970	970	2
494	20240315	102200	36302733	971	973	973	970	7501
495	20240315	102100	29017510	974	973	974	973	188
496	20240315	102000	28834585	973	973	973	973	0
497	20240315	101900	28834585	973	973	973	973	0
498	20240315	101800	28834585	973	972	973	972	4
499	20240315	101700	28830695	973	973	973	973	0
500	20240315	101600	28830695	973	973	973	973	0
501	20240315	101500	28830695	973	973	973	973	0
502	20240315	101400	28830695	973	973	973	973	0
503	20240315	101300	28830695	973	972	973	972	2
504	20240315	101200	28828750	972	971	972	971	357
505	20240315	101100	28482002	971	971	971	971	0
506	20240315	101000	28482002	971	971	971	971	265
507	20240315	100900	28224687	972	972	972	972	0
508	20240315	100800	28224687	972	972	972	972	26
509	20240315	100700	28199415	973	973	973	973	0
510	20240315	100600	28199415	973	973	973	973	0
511	20240315	100500	28199415	973	973	973	973	5
512	20240315	100400	28194550	973	973	973	973	1
513	20240315	100300	28193577	972	972	972	972	1
514	20240315	100200	28192605	972	972	972	972	10
515	20240315	100100	28182885	974	974	974	974	0
516	20240315	100000	28182885	974	974	974	974	0
517	20240315	095900	28182885	974	974	974	974	0
518	20240315	095800	28182885	974	974	974	974	0
519	20240315	095700	28182885	974	972	974	972	29
520	20240315	095600	28154643	971	971	971	971	1
521	20240315	095500	28153672	971	971	971	971	5
522	20240315	095400	28148817	971	971	971	971	1894
523	20240315	095300	26309743	971	971	971	971	0
524	20240315	095200	26309743	971	971	971	971	0
525	20240315	095100	26309743	971	971	971	971	30
526	20240315	095000	26280613	971	970	971	970	287
527	20240315	094900	26002222	970	970	970	970	10
528	20240315	094800	25992522	969	969	969	969	1
529	20240315	094700	25991553	969	969	969	969	25
530	20240315	094600	25967328	970	970	970	970	0
531	20240315	094500	25967328	970	969	971	969	1003
532	20240315	094400	24993608	969	969	969	969	2
533	20240315	094300	24991670	969	969	970	969	17
534	20240315	094200	24975190	968	969	969	968	11
535	20240315	094100	24964532	968	969	970	968	414
536	20240315	094000	24563568	968	970	970	968	20
537	20240315	093900	24544184	969	969	969	969	6
538	20240315	093800	24538370	969	969	969	969	15
539	20240315	093700	24523835	969	969	969	969	10
540	20240315	093600	24514145	969	970	970	969	960
541	20240315	093500	23583900	971	970	971	970	312
542	20240315	093400	23281076	971	971	971	971	5280
543	20240315	093300	18154196	971	973	973	970	1255
544	20240315	093200	16936300	973	973	973	973	0
545	20240315	093100	16936300	973	972	973	972	484
546	20240315	093000	16465667	972	972	972	972	0
547	20240315	092900	16465667	972	972	972	971	1006
548	20240315	092800	15488700	972	972	972	972	0
549	20240315	092700	15488700	972	972	972	972	0
550	20240315	092600	15488700	972	972	972	972	0
551	20240315	092500	15488700	972	972	972	972	307
552	20240315	092400	15190296	971	971	971	971	5
553	20240315	092300	15185441	971	971	971	971	2
554	20240315	092200	15183499	972	970	972	970	62
555	20240315	092100	15123343	969	971	971	969	1560
556	20240315	092000	13611134	971	971	971	971	3
557	20240315	091900	13608221	971	971	971	971	0
558	20240315	091800	13608221	971	971	971	971	10
559	20240315	091700	13598511	970	972	973	970	1287
560	20240315	091600	12349662	973	973	973	973	0
561	20240315	091500	12349662	973	974	974	972	790
562	20240315	091400	11581011	973	973	973	973	65
563	20240315	091300	11517766	973	973	973	973	1000
564	20240315	091200	10544766	972	972	972	972	2
565	20240315	091100	10542822	972	972	972	972	2
566	20240315	091000	10540878	972	975	975	972	69
567	20240315	090900	10473749	975	975	975	975	7
568	20240315	090800	10466924	976	976	976	976	2061
569	20240315	090700	8455388	976	976	976	976	0
570	20240315	090600	8455388	976	976	976	976	0
571	20240315	090500	8455388	976	977	977	976	3914
572	20240315	090400	4633314	977	977	977	977	0
573	20240315	090300	4633314	977	977	977	977	0
574	20240315	090200	4633314	977	977	977	977	65
575	20240315	090100	4569809	977	977	977	977	11
576	20240315	090000	4559062	976	992	992	976	4591