KissMeData/058400/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192500	187523018	906	906	906	906	13910
3	20240329	192400	187523018	906	906	906	906	0
4	20240329	192300	187523018	906	906	906	906	0
5	20240329	192200	187523018	906	906	906	906	0
6	20240329	192100	187523018	906	906	906	906	0
7	20240329	192000	187523018	906	906	906	906	0
8	20240329	191900	187523018	906	906	906	906	0
9	20240329	191800	187523018	906	906	906	906	0
10	20240329	191700	187523018	906	906	906	906	0
11	20240329	191600	187523018	906	906	906	906	0
12	20240329	191500	187523018	906	906	906	906	0
13	20240329	191400	187523018	906	906	906	906	0
14	20240329	191300	187523018	906	906	906	906	0
15	20240329	191200	187523018	906	906	906	906	0
16	20240329	191100	187523018	906	906	906	906	0
17	20240329	191000	187523018	906	906	906	906	0
18	20240329	190900	187523018	906	906	906	906	0
19	20240329	190800	187523018	906	906	906	906	0
20	20240329	190700	187523018	906	906	906	906	0
21	20240329	190600	187523018	906	906	906	906	0
22	20240329	190500	187523018	906	906	906	906	0
23	20240329	190400	187523018	906	906	906	906	0
24	20240329	190300	187523018	906	906	906	906	0
25	20240329	190200	187523018	906	906	906	906	0
26	20240329	190100	187523018	906	906	906	906	0
27	20240329	190000	187523018	906	906	906	906	0
28	20240329	185900	187523018	906	906	906	906	0
29	20240329	185800	187523018	906	906	906	906	0
30	20240329	185700	187523018	906	906	906	906	0
31	20240329	185600	187523018	906	906	906	906	0
32	20240329	185500	187523018	906	906	906	906	13910
33	20240329	185400	187523018	906	906	906	906	0
34	20240329	185300	187523018	906	906	906	906	0
35	20240329	185200	187523018	906	906	906	906	0
36	20240329	185100	187523018	906	906	906	906	0
37	20240329	185000	187523018	906	906	906	906	0
38	20240329	184900	187523018	906	906	906	906	0
39	20240329	184800	187523018	906	906	906	906	0
40	20240329	184700	187523018	906	906	906	906	0
41	20240329	184600	187523018	906	906	906	906	0
42	20240329	184500	187523018	906	906	906	906	0
43	20240329	184400	187523018	906	906	906	906	0
44	20240329	184300	187523018	906	906	906	906	0
45	20240329	184200	187523018	906	906	906	906	0
46	20240329	184100	187523018	906	906	906	906	0
47	20240329	184000	187523018	906	906	906	906	0
48	20240329	183900	187523018	906	906	906	906	0
49	20240329	183800	187523018	906	906	906	906	0
50	20240329	183700	187523018	906	906	906	906	0
51	20240329	183600	187523018	906	906	906	906	0
52	20240329	183500	187523018	906	906	906	906	0
53	20240329	183400	187523018	906	906	906	906	0
54	20240329	183300	187523018	906	906	906	906	0
55	20240329	183200	187523018	906	906	906	906	0
56	20240329	183100	187523018	906	906	906	906	0
57	20240329	183000	187523018	906	906	906	906	0
58	20240329	182900	187523018	906	906	906	906	0
59	20240329	182800	187523018	906	906	906	906	0
60	20240329	182700	187523018	906	906	906	906	0
61	20240329	182600	187523018	906	906	906	906	0
62	20240329	182500	187523018	906	906	906	906	13910
63	20240329	182400	187523018	906	906	906	906	0
64	20240329	182300	187523018	906	906	906	906	0
65	20240329	182200	187523018	906	906	906	906	0
66	20240329	182100	187523018	906	906	906	906	0
67	20240329	182000	187523018	906	906	906	906	0
68	20240329	181900	187523018	906	906	906	906	0
69	20240329	181800	187523018	906	906	906	906	0
70	20240329	181700	187523018	906	906	906	906	0
71	20240329	181600	187523018	906	906	906	906	0
72	20240329	181500	187523018	906	906	906	906	0
73	20240329	181400	187523018	906	906	906	906	0
74	20240329	181300	187523018	906	906	906	906	0
75	20240329	181200	187523018	906	906	906	906	0
76	20240329	181100	187523018	906	906	906	906	0
77	20240329	181000	187523018	906	906	906	906	0
78	20240329	180900	187523018	906	906	906	906	0
79	20240329	180800	187523018	906	906	906	906	0
80	20240329	180700	187523018	906	906	906	906	0
81	20240329	180600	187523018	906	906	906	906	0
82	20240329	180500	187523018	906	906	906	906	0
83	20240329	180400	187523018	906	906	906	906	0
84	20240329	180300	187523018	906	906	906	906	0
85	20240329	180200	187523018	906	906	906	906	0
86	20240329	180100	187523018	906	906	906	906	0
87	20240329	180000	187523018	906	906	906	906	0
88	20240329	175900	187523018	906	906	906	906	0
89	20240329	175800	187523018	906	906	906	906	0
90	20240329	175700	187523018	906	906	906	906	0
91	20240329	175600	187523018	906	906	906	906	0
92	20240329	175500	187523018	906	906	906	906	13910
93	20240329	175400	187523018	906	906	906	906	0
94	20240329	175300	187523018	906	906	906	906	0
95	20240329	175200	187523018	906	906	906	906	0
96	20240329	175100	187523018	906	906	906	906	0
97	20240329	175000	187523018	906	906	906	906	0
98	20240329	174900	187523018	906	906	906	906	0
99	20240329	174800	187523018	906	906	906	906	0
100	20240329	174700	187523018	906	906	906	906	0
101	20240329	174600	187523018	906	906	906	906	0
102	20240329	174500	187523018	906	906	906	906	0
103	20240329	174400	187523018	906	906	906	906	0
104	20240329	174300	187523018	906	906	906	906	0
105	20240329	174200	187523018	906	906	906	906	0
106	20240329	174100	187523018	906	906	906	906	0
107	20240329	174000	187523018	906	906	906	906	0
108	20240329	173900	187523018	906	906	906	906	0
109	20240329	173800	187523018	906	906	906	906	0
110	20240329	173700	187523018	906	906	906	906	0
111	20240329	173600	187523018	906	906	906	906	0
112	20240329	173500	187523018	906	906	906	906	0
113	20240329	173400	187523018	906	906	906	906	0
114	20240329	173300	187523018	906	906	906	906	0
115	20240329	173200	187523018	906	906	906	906	0
116	20240329	173100	187523018	906	906	906	906	0
117	20240329	173000	187523018	906	906	906	906	0
118	20240329	172900	187523018	906	906	906	906	0
119	20240329	172800	187523018	906	906	906	906	0
120	20240329	172700	187523018	906	906	906	906	0
121	20240329	172600	187523018	906	906	906	906	0
122	20240329	172500	187523018	906	906	906	906	13910
123	20240329	172400	187523018	906	906	906	906	0
124	20240329	172300	187523018	906	906	906	906	0
125	20240329	172200	187523018	906	906	906	906	0
126	20240329	172100	187523018	906	906	906	906	0
127	20240329	172000	187523018	906	906	906	906	0
128	20240329	171900	187523018	906	906	906	906	0
129	20240329	171800	187523018	906	906	906	906	0
130	20240329	171700	187523018	906	906	906	906	0
131	20240329	171600	187523018	906	906	906	906	0
132	20240329	171500	187523018	906	906	906	906	0
133	20240329	171400	187523018	906	906	906	906	0
134	20240329	171300	187523018	906	906	906	906	0
135	20240329	171200	187523018	906	906	906	906	0
136	20240329	171100	187523018	906	906	906	906	0
137	20240329	171000	187523018	906	906	906	906	0
138	20240329	170900	187523018	906	906	906	906	0
139	20240329	170800	187523018	906	906	906	906	0
140	20240329	170700	187523018	906	906	906	906	0
141	20240329	170600	187523018	906	906	906	906	0
142	20240329	170500	187523018	906	906	906	906	0
143	20240329	170400	187523018	906	906	906	906	0
144	20240329	170300	187523018	906	906	906	906	0
145	20240329	170200	187523018	906	906	906	906	0
146	20240329	170100	187523018	906	906	906	906	0
147	20240329	170000	187523018	906	906	906	906	0
148	20240329	165900	187523018	906	906	906	906	0
149	20240329	165800	187523018	906	906	906	906	0
150	20240329	165700	187523018	906	906	906	906	0
151	20240329	165600	187523018	906	906	906	906	0
152	20240329	165500	187523018	906	906	906	906	13910
153	20240329	165400	187523018	906	906	906	906	0
154	20240329	165300	187523018	906	906	906	906	0
155	20240329	165200	187523018	906	906	906	906	0
156	20240329	165100	187523018	906	906	906	906	0
157	20240329	165000	187523018	906	906	906	906	0
158	20240329	164900	187523018	906	906	906	906	0
159	20240329	164800	187523018	906	906	906	906	0
160	20240329	164700	187523018	906	906	906	906	0
161	20240329	164600	187523018	906	906	906	906	0
162	20240329	164500	187523018	906	906	906	906	0
163	20240329	164400	187523018	906	906	906	906	0
164	20240329	164300	187523018	906	906	906	906	0
165	20240329	164200	187523018	906	906	906	906	0
166	20240329	164100	187523018	906	906	906	906	0
167	20240329	164000	187523018	906	906	906	906	0
168	20240329	163900	187523018	906	906	906	906	0
169	20240329	163800	187523018	906	906	906	906	0
170	20240329	163700	187523018	906	906	906	906	0
171	20240329	163600	187523018	906	906	906	906	0
172	20240329	163500	187523018	906	906	906	906	0
173	20240329	163400	187523018	906	906	906	906	0
174	20240329	163300	187523018	906	906	906	906	0
175	20240329	163200	187523018	906	906	906	906	0
176	20240329	163100	187523018	906	906	906	906	0
177	20240329	163000	187523018	906	906	906	906	0
178	20240329	162900	187523018	906	906	906	906	0
179	20240329	162800	187523018	906	906	906	906	0
180	20240329	162700	187523018	906	906	906	906	0
181	20240329	162600	187523018	906	906	906	906	0
182	20240329	162500	187523018	906	906	906	906	13910
183	20240329	162400	187523018	906	906	906	906	0
184	20240329	162300	187523018	906	906	906	906	0
185	20240329	162200	187523018	906	906	906	906	0
186	20240329	162100	187523018	906	906	906	906	0
187	20240329	162000	187523018	906	906	906	906	0
188	20240329	161900	187523018	906	906	906	906	0
189	20240329	161800	187523018	906	906	906	906	0
190	20240329	161700	187523018	906	906	906	906	0
191	20240329	161600	187523018	906	906	906	906	0
192	20240329	161500	187523018	906	906	906	906	0
193	20240329	161400	187523018	906	906	906	906	0
194	20240329	161300	187523018	906	906	906	906	0
195	20240329	161200	187523018	906	906	906	906	0
196	20240329	161100	187523018	906	906	906	906	0
197	20240329	161000	187523018	906	906	906	906	0
198	20240329	160900	187523018	906	906	906	906	0
199	20240329	160800	187523018	906	906	906	906	0
200	20240329	160700	187523018	906	906	906	906	0
201	20240329	160600	187523018	906	906	906	906	0
202	20240329	160500	187523018	906	906	906	906	0
203	20240329	160400	187523018	906	906	906	906	0
204	20240329	160300	187523018	906	906	906	906	0
205	20240329	160200	187523018	906	906	906	906	0
206	20240329	160100	187523018	906	906	906	906	0
207	20240329	160000	187523018	906	906	906	906	0
208	20240329	155900	187523018	906	906	906	906	0
209	20240329	155800	187523018	906	906	906	906	0
210	20240329	155700	187523018	906	906	906	906	0
211	20240329	155600	187523018	906	906	906	906	0
212	20240329	155500	187523018	906	906	906	906	13910
213	20240329	155400	187523018	906	906	906	906	0
214	20240329	155300	187523018	906	906	906	906	0
215	20240329	155200	187523018	906	906	906	906	0
216	20240329	155100	187523018	906	906	906	906	0
217	20240329	155000	187523018	906	906	906	906	0
218	20240329	154900	187523018	906	906	906	906	0
219	20240329	154800	187523018	906	906	906	906	0
220	20240329	154700	187523018	906	906	906	906	0
221	20240329	154600	187523018	906	906	906	906	0
222	20240329	154500	187523018	906	906	906	906	0
223	20240329	154400	187523018	906	906	906	906	0
224	20240329	154300	187523018	906	906	906	906	0
225	20240329	154200	187523018	906	906	906	906	0
226	20240329	154100	187523018	906	906	906	906	0
227	20240329	154000	187523018	906	906	906	906	0
228	20240329	153900	187523018	906	906	906	906	0
229	20240329	153800	187523018	906	906	906	906	0
230	20240329	153700	187523018	906	906	906	906	0
231	20240329	153600	187523018	906	906	906	906	0
232	20240329	153500	187523018	906	906	906	906	0
233	20240329	153400	187523018	906	906	906	906	0
234	20240329	153300	187523018	906	906	906	906	0
235	20240329	153200	187523018	906	906	906	906	0
236	20240329	153100	187523018	906	906	906	906	0
237	20240329	153000	187523018	906	906	906	906	13910
238	20240329	152900	174920558	908	908	908	908	0
239	20240329	152800	174920558	908	908	908	908	0
240	20240329	152700	174920558	908	908	908	908	0
241	20240329	152600	174920558	908	908	908	908	0
242	20240329	152500	174920558	908	908	908	908	0
243	20240329	152400	174920558	908	908	908	908	0
244	20240329	152300	174920558	908	908	908	908	0
245	20240329	152200	174920558	908	908	908	908	0
246	20240329	152100	174920558	908	908	908	908	0
247	20240329	152000	174920558	908	908	908	908	0
248	20240329	151900	174920558	908	906	908	906	1144
249	20240329	151800	173883850	907	908	908	907	118
250	20240329	151700	173776724	908	908	908	908	0
251	20240329	151600	173776724	908	907	908	906	987
252	20240329	151500	172882429	908	908	908	908	9
253	20240329	151400	172874257	909	909	909	909	0
254	20240329	151300	172874257	909	909	909	909	0
255	20240329	151200	172874257	909	906	909	906	1004
256	20240329	151100	171963622	909	907	909	906	202
257	20240329	151000	171780578	909	910	910	909	770
258	20240329	150900	171080431	910	910	910	910	2
259	20240329	150800	171078611	910	909	910	909	145
260	20240329	150700	170946802	907	908	909	907	2059
261	20240329	150600	169078229	908	908	908	908	1764
262	20240329	150500	167476517	908	907	908	907	191
263	20240329	150400	167303178	907	907	907	907	1213
264	20240329	150300	166202987	906	907	907	906	52
265	20240329	150200	166155833	907	907	907	907	283
266	20240329	150100	165899152	908	908	908	908	0
267	20240329	150000	165899152	908	908	908	908	332
268	20240329	145900	165597696	908	908	908	908	6
269	20240329	145800	165592248	907	907	907	907	474
270	20240329	145700	165162330	908	908	908	908	52
271	20240329	145600	165115114	908	908	908	908	7
272	20240329	145500	165108758	908	908	908	907	136
273	20240329	145400	164985393	908	908	908	908	2
274	20240329	145300	164983577	908	908	908	908	5
275	20240329	145200	164979037	908	908	908	908	201
276	20240329	145100	164796529	908	908	908	908	11
277	20240329	145000	164786541	907	907	907	907	3816
278	20240329	144900	161325429	908	908	908	908	37
279	20240329	144800	161291833	908	908	908	908	0
280	20240329	144700	161291833	908	908	908	908	14
281	20240329	144600	161279121	908	908	908	908	6
282	20240329	144500	161273673	909	909	909	909	1
283	20240329	144400	161272764	907	908	908	907	554
284	20240329	144300	160770278	909	909	909	909	0
285	20240329	144200	160770278	909	909	909	909	0
286	20240329	144100	160770278	909	909	909	909	550
287	20240329	144000	160270328	909	909	909	909	262
288	20240329	143900	160032170	909	909	909	909	20
289	20240329	143800	160013990	909	909	909	905	6299
290	20240329	143700	154309380	910	908	910	908	111
291	20240329	143600	154208388	908	908	908	908	601
292	20240329	143500	153662680	908	906	908	906	500
293	20240329	143400	153208732	906	905	906	905	1281
294	20240329	143300	152049326	906	906	906	906	123
295	20240329	143200	151937888	905	905	905	905	2279
296	20240329	143100	149875393	905	906	906	905	676
297	20240329	143000	149263573	906	907	907	906	1227
298	20240329	142900	148151363	907	907	907	907	591
299	20240329	142800	147615326	907	909	909	907	652
300	20240329	142700	147023667	909	909	909	909	0
301	20240329	142600	147023667	909	909	909	909	0
302	20240329	142500	147023667	909	909	909	909	0
303	20240329	142400	147023667	909	909	909	909	0
304	20240329	142300	147023667	909	909	909	909	0
305	20240329	142200	147023667	909	909	909	909	0
306	20240329	142100	147023667	909	909	909	909	6
307	20240329	142000	147018213	910	910	910	910	0
308	20240329	141900	147018213	910	910	910	910	0
309	20240329	141800	147018213	910	910	910	910	13
310	20240329	141700	147006383	910	910	910	910	27
311	20240329	141600	146981813	910	910	910	910	14
312	20240329	141500	146969073	910	910	910	910	10
313	20240329	141400	146959973	910	910	910	910	32
314	20240329	141300	146930853	910	910	910	910	0
315	20240329	141200	146930853	910	910	910	910	500
316	20240329	141100	146475853	906	910	910	906	17053
317	20240329	141000	131015383	911	911	911	911	0
318	20240329	140900	131015383	911	911	911	911	0
319	20240329	140800	131015383	911	911	911	911	0
320	20240329	140700	131015383	911	911	911	911	0
321	20240329	140600	131015383	911	911	911	911	0
322	20240329	140500	131015383	911	908	911	908	1739
323	20240329	140400	129436368	909	909	909	909	2225
324	20240329	140300	127413843	910	910	910	910	109
325	20240329	140200	127314653	910	910	910	910	144
326	20240329	140100	127183613	910	910	910	910	3053
327	20240329	140000	124405383	911	911	912	911	354
328	20240329	135900	124082879	912	912	912	912	0
329	20240329	135800	124082879	912	912	912	912	0
330	20240329	135700	124082879	912	912	912	912	0
331	20240329	135600	124082879	912	912	912	912	0
332	20240329	135500	124082879	912	912	912	912	300
333	20240329	135400	123809279	912	912	912	912	0
334	20240329	135300	123809279	912	912	912	912	0
335	20240329	135200	123809279	912	912	912	912	0
336	20240329	135100	123809279	912	912	912	912	10
337	20240329	135000	123800159	911	911	911	911	1003
338	20240329	134900	122886426	912	912	912	912	9
339	20240329	134800	122878218	912	912	912	912	0
340	20240329	134700	122878218	912	912	912	912	110
341	20240329	134600	122777898	912	912	912	912	444
342	20240329	134500	122372970	912	912	912	912	0
343	20240329	134400	122372970	912	912	912	912	0
344	20240329	134300	122372970	912	912	912	912	10
345	20240329	134200	122363850	911	911	911	911	1796
346	20240329	134100	120727694	911	911	911	911	1
347	20240329	134000	120726783	911	911	911	911	3
348	20240329	133900	120724050	911	911	911	911	44
349	20240329	133800	120683966	911	911	911	911	2
350	20240329	133700	120682144	911	911	911	911	11
351	20240329	133600	120672123	911	911	911	911	10
352	20240329	133500	120663013	911	911	911	911	3
353	20240329	133400	120660280	911	911	911	911	0
354	20240329	133300	120660280	911	911	911	911	23
355	20240329	133200	120639327	911	911	911	911	17
356	20240329	133100	120623840	911	911	911	910	658
357	20240329	133000	120024938	911	911	911	911	10
358	20240329	132900	120015828	911	911	911	911	172
359	20240329	132800	119859136	912	912	912	912	16
360	20240329	132700	119844544	912	912	912	912	8
361	20240329	132600	119837248	912	913	913	910	991
362	20240329	132500	118934811	913	912	913	912	13
363	20240329	132400	118922952	912	912	912	912	10
364	20240329	132300	118913832	913	913	913	913	0
365	20240329	132200	118913832	913	913	913	913	0
366	20240329	132100	118913832	913	913	913	913	0
367	20240329	132000	118913832	913	913	913	913	10
368	20240329	131900	118904702	912	912	912	912	0
369	20240329	131800	118904702	912	912	912	912	501
370	20240329	131700	118447790	912	912	912	912	396
371	20240329	131600	118086638	912	912	912	912	17
372	20240329	131500	118071134	913	913	913	913	10
373	20240329	131400	118062004	912	912	912	912	13
374	20240329	131300	118050148	912	912	912	912	5
375	20240329	131200	118045588	912	912	912	912	5
376	20240329	131100	118041028	912	912	912	912	1
377	20240329	131000	118040116	912	913	913	912	143
378	20240329	130900	117909683	913	913	913	913	5
379	20240329	130800	117905118	913	913	913	913	1
380	20240329	130700	117904205	913	913	913	913	10
381	20240329	130600	117895075	912	912	912	912	0
382	20240329	130500	117895075	912	913	913	912	23
383	20240329	130400	117874098	913	913	913	913	0
384	20240329	130300	117874098	913	913	913	913	0
385	20240329	130200	117874098	913	913	913	913	5
386	20240329	130100	117869533	913	913	913	913	0
387	20240329	130000	117869533	913	913	913	913	51
388	20240329	125900	117822970	913	913	913	913	0
389	20240329	125800	117822970	913	913	913	913	0
390	20240329	125700	117822970	913	913	913	913	2
391	20240329	125600	117821144	913	913	913	913	12
392	20240329	125500	117810188	913	913	913	913	20
393	20240329	125400	117791928	913	913	913	913	10
394	20240329	125300	117782798	913	913	913	913	0
395	20240329	125200	117782798	913	913	913	913	200
396	20240329	125100	117600198	913	913	913	913	50
397	20240329	125000	117554548	913	913	913	913	732
398	20240329	124900	116886232	914	914	914	914	1515
399	20240329	124800	115501522	914	913	914	910	10003
400	20240329	124700	106393946	912	912	912	912	1
401	20240329	124600	106393034	914	914	914	912	4257
402	20240329	124500	102510132	913	913	913	913	3103
403	20240329	124400	99677093	914	914	914	914	0
404	20240329	124300	99677093	914	914	914	914	1
405	20240329	124200	99676179	914	914	914	914	1
406	20240329	124100	99675265	914	914	914	914	4
407	20240329	124000	99671609	913	913	913	913	800
408	20240329	123900	98941209	914	914	914	914	259
409	20240329	123800	98704483	915	915	915	915	10
410	20240329	123700	98695333	914	914	914	914	43
411	20240329	123600	98656031	915	915	915	915	100
412	20240329	123500	98564531	915	915	915	915	0
413	20240329	123400	98564531	915	915	915	915	5
414	20240329	123300	98559956	915	915	915	915	0
415	20240329	123200	98559956	915	915	915	915	0
416	20240329	123100	98559956	915	915	915	915	0
417	20240329	123000	98559956	915	915	915	915	0
418	20240329	122900	98559956	915	915	915	915	0
419	20240329	122800	98559956	915	915	915	915	0
420	20240329	122700	98559956	915	915	915	915	0
421	20240329	122600	98559956	915	915	915	915	0
422	20240329	122500	98559956	915	915	915	915	80
423	20240329	122400	98486756	915	915	915	915	0
424	20240329	122300	98486756	915	914	915	914	19
425	20240329	122200	98469380	914	914	914	914	3010
426	20240329	122100	95718240	915	915	915	915	0
427	20240329	122000	95718240	915	915	915	915	5
428	20240329	121900	95713665	915	915	915	915	1311
429	20240329	121800	94514100	915	914	915	914	2010
430	20240329	121700	92676950	915	915	915	915	0
431	20240329	121600	92676950	915	915	915	915	14426
432	20240329	121500	79477160	916	916	916	916	0
433	20240329	121400	79477160	916	916	916	916	0
434	20240329	121300	79477160	916	917	917	916	1155
435	20240329	121200	78419178	918	918	918	918	0
436	20240329	121100	78419178	918	918	918	918	0
437	20240329	121000	78419178	918	918	918	918	0
438	20240329	120900	78419178	918	918	918	918	0
439	20240329	120800	78419178	918	918	918	918	0
440	20240329	120700	78419178	918	919	919	918	9
441	20240329	120600	78410915	920	920	920	920	0
442	20240329	120500	78410915	920	920	920	920	0
443	20240329	120400	78410915	920	920	920	920	0
444	20240329	120300	78410915	920	920	920	920	0
445	20240329	120200	78410915	920	920	920	920	0
446	20240329	120100	78410915	920	920	920	920	0
447	20240329	120000	78410915	920	920	920	917	106
448	20240329	115900	78313695	917	917	917	917	536
449	20240329	115800	77822183	921	921	921	921	0
450	20240329	115700	77822183	921	921	921	921	5
451	20240329	115600	77817578	921	921	921	921	0
452	20240329	115500	77817578	921	918	921	918	20
453	20240329	115400	77799212	921	921	921	921	0
454	20240329	115300	77799212	921	921	921	921	0
455	20240329	115200	77799212	921	921	921	921	0
456	20240329	115100	77799212	921	921	921	921	11
457	20240329	115000	77789081	921	921	921	921	0
458	20240329	114900	77789081	921	920	921	920	12
459	20240329	114800	77778032	921	921	921	921	55
460	20240329	114700	77727377	921	921	921	921	0
461	20240329	114600	77727377	921	921	921	921	0
462	20240329	114500	77727377	921	921	921	921	0
463	20240329	114400	77727377	921	921	921	921	0
464	20240329	114300	77727377	921	920	921	920	546
465	20240329	114200	77225047	920	920	920	920	1000
466	20240329	114100	76305047	920	920	920	920	250
467	20240329	114000	76075047	920	920	920	920	0
468	20240329	113900	76075047	920	919	920	919	1284
469	20240329	113800	74895040	918	918	918	918	673
470	20240329	113700	74277226	917	917	917	917	780
471	20240329	113600	73561966	917	917	917	917	0
472	20240329	113500	73561966	917	917	917	917	0
473	20240329	113400	73561966	917	917	917	917	0
474	20240329	113300	73561966	917	917	917	917	0
475	20240329	113200	73561966	917	917	917	917	0
476	20240329	113100	73561966	917	917	917	917	0
477	20240329	113000	73561966	917	917	917	917	0
478	20240329	112900	73561966	917	917	917	917	6
479	20240329	112800	73556464	917	917	917	917	0
480	20240329	112700	73556464	917	917	917	917	8
481	20240329	112600	73549128	917	917	917	917	14
482	20240329	112500	73536290	917	917	917	917	1
483	20240329	112400	73535373	915	915	915	915	0
484	20240329	112300	73535373	915	917	917	915	6004
485	20240329	112200	68038858	917	917	917	917	0
486	20240329	112100	68038858	917	917	917	917	0
487	20240329	112000	68038858	917	917	917	917	0
488	20240329	111900	68038858	917	917	917	917	0
489	20240329	111800	68038858	917	917	917	917	0
490	20240329	111700	68038858	917	917	917	917	0
491	20240329	111600	68038858	917	917	917	917	0
492	20240329	111500	68038858	917	917	917	917	0
493	20240329	111400	68038858	917	917	917	917	1
494	20240329	111300	68037941	917	917	917	917	2
495	20240329	111200	68036107	917	916	917	916	205
496	20240329	111100	67848322	917	917	917	917	6
497	20240329	111000	67842820	917	917	917	917	20
498	20240329	110900	67824480	917	917	917	917	0
499	20240329	110800	67824480	917	917	917	917	0
500	20240329	110700	67824480	917	917	917	917	0
501	20240329	110600	67824480	917	917	917	917	93
502	20240329	110500	67739199	917	917	917	917	9
503	20240329	110400	67730946	918	918	918	918	10
504	20240329	110300	67721766	917	917	917	917	9
505	20240329	110200	67713513	917	917	917	917	110
506	20240329	110100	67612643	918	918	918	918	0
507	20240329	110000	67612643	918	918	918	918	0
508	20240329	105900	67612643	918	918	918	918	10
509	20240329	105800	67603463	916	919	919	916	101
510	20240329	105700	67510905	919	919	919	919	0
511	20240329	105600	67510905	919	917	919	917	315
512	20240329	105500	67222020	919	919	919	919	0
513	20240329	105400	67222020	919	919	919	919	0
514	20240329	105300	67222020	919	919	919	919	0
515	20240329	105200	67222020	919	918	919	918	22
516	20240329	105100	67201803	919	919	919	919	116
517	20240329	105000	67095199	920	920	920	920	0
518	20240329	104900	67095199	920	920	920	920	0
519	20240329	104800	67095199	920	920	920	917	1707
520	20240329	104700	65529859	920	920	920	920	0
521	20240329	104600	65529859	920	920	920	920	0
522	20240329	104500	65529859	920	918	920	918	322
523	20240329	104400	65233971	919	919	919	919	0
524	20240329	104300	65233971	919	919	919	919	0
525	20240329	104200	65233971	919	919	919	919	0
526	20240329	104100	65233971	919	919	919	919	0
527	20240329	104000	65233971	919	919	919	919	10
528	20240329	103900	65224781	919	919	919	916	943
529	20240329	103800	64360692	919	919	919	919	0
530	20240329	103700	64360692	919	919	919	919	0
531	20240329	103600	64360692	919	919	919	919	0
532	20240329	103500	64360692	919	919	919	919	0
533	20240329	103400	64360692	919	919	919	919	7
534	20240329	103300	64354259	919	919	919	919	2
535	20240329	103200	64352421	919	919	919	919	0
536	20240329	103100	64352421	919	919	919	919	0
537	20240329	103000	64352421	919	918	919	918	607
538	20240329	102900	63795188	918	918	918	918	22
539	20240329	102800	63774992	918	918	918	918	21
540	20240329	102700	63755714	918	918	918	918	0
541	20240329	102600	63755714	918	918	918	918	5
542	20240329	102500	63751124	918	918	918	918	0
543	20240329	102400	63751124	918	915	918	915	30
544	20240329	102300	63723659	915	916	916	915	5000
545	20240329	102200	59147403	918	918	918	918	2
546	20240329	102100	59145567	918	918	918	918	0
547	20240329	102000	59145567	918	918	918	918	20
548	20240329	101900	59127207	919	919	919	919	0
549	20240329	101800	59127207	919	919	919	919	0
550	20240329	101700	59127207	919	919	919	919	0
551	20240329	101600	59127207	919	919	919	919	1
552	20240329	101500	59126288	917	918	919	917	796
553	20240329	101400	58396351	917	918	918	917	6
554	20240329	101300	58390844	919	919	919	919	5
555	20240329	101200	58386249	919	919	919	919	2
556	20240329	101100	58384411	918	918	918	918	1000
557	20240329	101000	57466411	919	919	919	919	0
558	20240329	100900	57466411	919	919	919	919	1
559	20240329	100800	57465492	919	919	919	919	13
560	20240329	100700	57453545	919	919	919	919	104
561	20240329	100600	57357969	920	920	920	920	0
562	20240329	100500	57357969	920	917	920	916	29
563	20240329	100400	57331344	918	918	918	918	0
564	20240329	100300	57331344	918	918	918	918	218
565	20240329	100200	57131220	918	918	918	918	1
566	20240329	100100	57130302	918	918	918	918	1
567	20240329	100000	57129384	918	917	918	917	12
568	20240329	095900	57118374	918	916	918	916	55
569	20240329	095800	57067989	917	917	917	917	2
570	20240329	095700	57066155	919	919	920	919	47
571	20240329	095600	57022920	920	919	920	918	241
572	20240329	095500	56801377	919	916	919	916	1866
573	20240329	095400	55091962	919	918	919	918	3
574	20240329	095300	55089206	919	921	921	919	54
575	20240329	095200	55039524	922	922	922	922	46
576	20240329	095100	54997112	922	922	922	922	15
577	20240329	095000	54983282	922	916	922	915	27
578	20240329	094900	54958539	915	920	922	915	6051
579	20240329	094800	49410071	919	919	919	919	328
580	20240329	094700	49108639	919	919	919	919	0
581	20240329	094600	49108639	919	919	919	919	1
582	20240329	094500	49107720	919	919	919	919	3
583	20240329	094400	49104963	917	919	919	917	2736
584	20240329	094300	46595855	919	919	919	919	0
585	20240329	094200	46595855	919	919	919	919	0
586	20240329	094100	46595855	919	919	919	919	1
587	20240329	094000	46594936	919	919	919	919	2
588	20240329	093900	46593098	919	919	919	919	1
589	20240329	093800	46592179	920	919	920	919	21
590	20240329	093700	46572879	920	920	920	920	0
591	20240329	093600	46572879	920	920	920	920	5
592	20240329	093500	46568279	916	920	920	916	5203
593	20240329	093400	41797194	918	926	926	918	1523
594	20240329	093300	40389948	926	918	928	918	12827
595	20240329	093200	28549533	918	916	918	916	2682
596	20240329	093100	26091560	916	915	916	915	22
597	20240329	093000	26071429	915	915	916	915	554
598	20240329	092900	25564515	915	916	916	915	2
599	20240329	092800	25562684	914	914	914	914	0
600	20240329	092700	25562684	914	916	916	914	201
601	20240329	092600	25378948	916	916	916	916	19
602	20240329	092500	25361544	915	915	915	915	1481
603	20240329	092400	24006429	915	915	915	915	5
604	20240329	092300	24001854	911	911	911	911	0
605	20240329	092200	24001854	911	915	915	911	1002
606	20240329	092100	23088885	915	915	915	915	7
607	20240329	092000	23082480	915	913	915	913	1008
608	20240329	091900	22162160	914	914	914	914	5368
609	20240329	091800	17255808	914	914	914	914	100
610	20240329	091700	17164408	914	914	914	914	330
611	20240329	091600	16862788	914	914	914	914	0
612	20240329	091500	16862788	914	914	914	914	0
613	20240329	091400	16862788	914	914	914	914	0
614	20240329	091300	16862788	914	914	914	914	2
615	20240329	091200	16860960	910	913	914	910	7820
616	20240329	091100	9741747	914	914	914	914	7
617	20240329	091000	9735349	914	914	914	914	6
618	20240329	090900	9729865	914	913	914	913	53
619	20240329	090800	9681475	913	912	914	912	310
620	20240329	090700	9398505	910	911	911	910	1000
621	20240329	090600	8488501	910	910	910	910	0
622	20240329	090500	8488501	910	913	913	910	3003
623	20240329	090400	5752037	914	913	914	913	14
624	20240329	090300	5739242	912	913	913	911	3913
625	20240329	090200	2169699	913	914	914	913	2
626	20240329	090100	2167872	913	913	913	913	61
627	20240329	090000	2112179	913	913	913	913	1903