KissMeData/036170/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	191700	200784902	979	979	979	979	5870
3	20240325	191600	200784902	979	979	979	979	0
4	20240325	191500	200784902	979	979	979	979	0
5	20240325	191400	200784902	979	979	979	979	0
6	20240325	191300	200784902	979	979	979	979	0
7	20240325	191200	200784902	979	979	979	979	0
8	20240325	191100	200784902	979	979	979	979	0
9	20240325	191000	200784902	979	979	979	979	0
10	20240325	190900	200784902	979	979	979	979	0
11	20240325	190800	200784902	979	979	979	979	0
12	20240325	190700	200784902	979	979	979	979	0
13	20240325	190600	200784902	979	979	979	979	0
14	20240325	190500	200784902	979	979	979	979	0
15	20240325	190400	200784902	979	979	979	979	0
16	20240325	190300	200784902	979	979	979	979	0
17	20240325	190200	200784902	979	979	979	979	0
18	20240325	190100	200784902	979	979	979	979	0
19	20240325	190000	200784902	979	979	979	979	0
20	20240325	185900	200784902	979	979	979	979	0
21	20240325	185800	200784902	979	979	979	979	0
22	20240325	185700	200784902	979	979	979	979	0
23	20240325	185600	200784902	979	979	979	979	0
24	20240325	185500	200784902	979	979	979	979	0
25	20240325	185400	200784902	979	979	979	979	0
26	20240325	185300	200784902	979	979	979	979	0
27	20240325	185200	200784902	979	979	979	979	0
28	20240325	185100	200784902	979	979	979	979	0
29	20240325	185000	200784902	979	979	979	979	0
30	20240325	184900	200784902	979	979	979	979	0
31	20240325	184800	200784902	979	979	979	979	0
32	20240325	184700	200784902	979	979	979	979	5870
33	20240325	184600	200784902	979	979	979	979	0
34	20240325	184500	200784902	979	979	979	979	0
35	20240325	184400	200784902	979	979	979	979	0
36	20240325	184300	200784902	979	979	979	979	0
37	20240325	184200	200784902	979	979	979	979	0
38	20240325	184100	200784902	979	979	979	979	0
39	20240325	184000	200784902	979	979	979	979	0
40	20240325	183900	200784902	979	979	979	979	0
41	20240325	183800	200784902	979	979	979	979	0
42	20240325	183700	200784902	979	979	979	979	0
43	20240325	183600	200784902	979	979	979	979	0
44	20240325	183500	200784902	979	979	979	979	0
45	20240325	183400	200784902	979	979	979	979	0
46	20240325	183300	200784902	979	979	979	979	0
47	20240325	183200	200784902	979	979	979	979	0
48	20240325	183100	200784902	979	979	979	979	0
49	20240325	183000	200784902	979	979	979	979	0
50	20240325	182900	200784902	979	979	979	979	0
51	20240325	182800	200784902	979	979	979	979	0
52	20240325	182700	200784902	979	979	979	979	0
53	20240325	182600	200784902	979	979	979	979	0
54	20240325	182500	200784902	979	979	979	979	0
55	20240325	182400	200784902	979	979	979	979	0
56	20240325	182300	200784902	979	979	979	979	0
57	20240325	182200	200784902	979	979	979	979	0
58	20240325	182100	200784902	979	979	979	979	0
59	20240325	182000	200784902	979	979	979	979	0
60	20240325	181900	200784902	979	979	979	979	0
61	20240325	181800	200784902	979	979	979	979	0
62	20240325	181700	200784902	979	979	979	979	5870
63	20240325	181600	200784902	979	979	979	979	0
64	20240325	181500	200784902	979	979	979	979	0
65	20240325	181400	200784902	979	979	979	979	0
66	20240325	181300	200784902	979	979	979	979	0
67	20240325	181200	200784902	979	979	979	979	0
68	20240325	181100	200784902	979	979	979	979	0
69	20240325	181000	200784902	979	979	979	979	0
70	20240325	180900	200784902	979	979	979	979	0
71	20240325	180800	200784902	979	979	979	979	0
72	20240325	180700	200784902	979	979	979	979	0
73	20240325	180600	200784902	979	979	979	979	0
74	20240325	180500	200784902	979	979	979	979	0
75	20240325	180400	200784902	979	979	979	979	0
76	20240325	180300	200784902	979	979	979	979	0
77	20240325	180200	200784902	979	979	979	979	0
78	20240325	180100	200784902	979	979	979	979	0
79	20240325	180000	200784902	979	979	979	979	0
80	20240325	175900	200784902	979	979	979	979	0
81	20240325	175800	200784902	979	979	979	979	0
82	20240325	175700	200784902	979	979	979	979	0
83	20240325	175600	200784902	979	979	979	979	0
84	20240325	175500	200784902	979	979	979	979	0
85	20240325	175400	200784902	979	979	979	979	0
86	20240325	175300	200784902	979	979	979	979	0
87	20240325	175200	200784902	979	979	979	979	0
88	20240325	175100	200784902	979	979	979	979	0
89	20240325	175000	200784902	979	979	979	979	0
90	20240325	174900	200784902	979	979	979	979	0
91	20240325	174800	200784902	979	979	979	979	0
92	20240325	174700	200784902	979	979	979	979	5870
93	20240325	174600	200784902	979	979	979	979	0
94	20240325	174500	200784902	979	979	979	979	0
95	20240325	174400	200784902	979	979	979	979	0
96	20240325	174300	200784902	979	979	979	979	0
97	20240325	174200	200784902	979	979	979	979	0
98	20240325	174100	200784902	979	979	979	979	0
99	20240325	174000	200784902	979	979	979	979	0
100	20240325	173900	200784902	979	979	979	979	0
101	20240325	173800	200784902	979	979	979	979	0
102	20240325	173700	200784902	979	979	979	979	0
103	20240325	173600	200784902	979	979	979	979	0
104	20240325	173500	200784902	979	979	979	979	0
105	20240325	173400	200784902	979	979	979	979	0
106	20240325	173300	200784902	979	979	979	979	0
107	20240325	173200	200784902	979	979	979	979	0
108	20240325	173100	200784902	979	979	979	979	0
109	20240325	173000	200784902	979	979	979	979	0
110	20240325	172900	200784902	979	979	979	979	0
111	20240325	172800	200784902	979	979	979	979	0
112	20240325	172700	200784902	979	979	979	979	0
113	20240325	172600	200784902	979	979	979	979	0
114	20240325	172500	200784902	979	979	979	979	0
115	20240325	172400	200784902	979	979	979	979	0
116	20240325	172300	200784902	979	979	979	979	0
117	20240325	172200	200784902	979	979	979	979	0
118	20240325	172100	200784902	979	979	979	979	0
119	20240325	172000	200784902	979	979	979	979	0
120	20240325	171900	200784902	979	979	979	979	0
121	20240325	171800	200784902	979	979	979	979	0
122	20240325	171700	200784902	979	979	979	979	5870
123	20240325	171600	200784902	979	979	979	979	0
124	20240325	171500	200784902	979	979	979	979	0
125	20240325	171400	200784902	979	979	979	979	0
126	20240325	171300	200784902	979	979	979	979	0
127	20240325	171200	200784902	979	979	979	979	0
128	20240325	171100	200784902	979	979	979	979	0
129	20240325	171000	200784902	979	979	979	979	0
130	20240325	170900	200784902	979	979	979	979	0
131	20240325	170800	200784902	979	979	979	979	0
132	20240325	170700	200784902	979	979	979	979	0
133	20240325	170600	200784902	979	979	979	979	0
134	20240325	170500	200784902	979	979	979	979	0
135	20240325	170400	200784902	979	979	979	979	0
136	20240325	170300	200784902	979	979	979	979	0
137	20240325	170200	200784902	979	979	979	979	0
138	20240325	170100	200784902	979	979	979	979	0
139	20240325	170000	200784902	979	979	979	979	0
140	20240325	165900	200784902	979	979	979	979	0
141	20240325	165800	200784902	979	979	979	979	0
142	20240325	165700	200784902	979	979	979	979	0
143	20240325	165600	200784902	979	979	979	979	0
144	20240325	165500	200784902	979	979	979	979	0
145	20240325	165400	200784902	979	979	979	979	0
146	20240325	165300	200784902	979	979	979	979	0
147	20240325	165200	200784902	979	979	979	979	0
148	20240325	165100	200784902	979	979	979	979	0
149	20240325	165000	200784902	979	979	979	979	0
150	20240325	164900	200784902	979	979	979	979	0
151	20240325	164800	200784902	979	979	979	979	0
152	20240325	164700	200784902	979	979	979	979	5870
153	20240325	164600	200784902	979	979	979	979	0
154	20240325	164500	200784902	979	979	979	979	0
155	20240325	164400	200784902	979	979	979	979	0
156	20240325	164300	200784902	979	979	979	979	0
157	20240325	164200	200784902	979	979	979	979	0
158	20240325	164100	200784902	979	979	979	979	0
159	20240325	164000	200784902	979	979	979	979	0
160	20240325	163900	200784902	979	979	979	979	0
161	20240325	163800	200784902	979	979	979	979	0
162	20240325	163700	200784902	979	979	979	979	0
163	20240325	163600	200784902	979	979	979	979	0
164	20240325	163500	200784902	979	979	979	979	0
165	20240325	163400	200784902	979	979	979	979	0
166	20240325	163300	200784902	979	979	979	979	0
167	20240325	163200	200784902	979	979	979	979	0
168	20240325	163100	200784902	979	979	979	979	0
169	20240325	163000	200784902	979	979	979	979	0
170	20240325	162900	200784902	979	979	979	979	0
171	20240325	162800	200784902	979	979	979	979	0
172	20240325	162700	200784902	979	979	979	979	0
173	20240325	162600	200784902	979	979	979	979	0
174	20240325	162500	200784902	979	979	979	979	0
175	20240325	162400	200784902	979	979	979	979	0
176	20240325	162300	200784902	979	979	979	979	0
177	20240325	162200	200784902	979	979	979	979	0
178	20240325	162100	200784902	979	979	979	979	0
179	20240325	162000	200784902	979	979	979	979	0
180	20240325	161900	200784902	979	979	979	979	0
181	20240325	161800	200784902	979	979	979	979	0
182	20240325	161700	200784902	979	979	979	979	5870
183	20240325	161600	200784902	979	979	979	979	0
184	20240325	161500	200784902	979	979	979	979	0
185	20240325	161400	200784902	979	979	979	979	0
186	20240325	161300	200784902	979	979	979	979	0
187	20240325	161200	200784902	979	979	979	979	0
188	20240325	161100	200784902	979	979	979	979	0
189	20240325	161000	200784902	979	979	979	979	0
190	20240325	160900	200784902	979	979	979	979	0
191	20240325	160800	200784902	979	979	979	979	0
192	20240325	160700	200784902	979	979	979	979	0
193	20240325	160600	200784902	979	979	979	979	0
194	20240325	160500	200784902	979	979	979	979	0
195	20240325	160400	200784902	979	979	979	979	0
196	20240325	160300	200784902	979	979	979	979	0
197	20240325	160200	200784902	979	979	979	979	0
198	20240325	160100	200784902	979	979	979	979	0
199	20240325	160000	200784902	979	979	979	979	0
200	20240325	155900	200784902	979	979	979	979	0
201	20240325	155800	200784902	979	979	979	979	0
202	20240325	155700	200784902	979	979	979	979	0
203	20240325	155600	200784902	979	979	979	979	0
204	20240325	155500	200784902	979	979	979	979	0
205	20240325	155400	200784902	979	979	979	979	0
206	20240325	155300	200784902	979	979	979	979	0
207	20240325	155200	200784902	979	979	979	979	0
208	20240325	155100	200784902	979	979	979	979	0
209	20240325	155000	200784902	979	979	979	979	0
210	20240325	154900	200784902	979	979	979	979	0
211	20240325	154800	200784902	979	979	979	979	0
212	20240325	154700	200784902	979	979	979	979	5870
213	20240325	154600	200784902	979	979	979	979	0
214	20240325	154500	200784902	979	979	979	979	0
215	20240325	154400	200784902	979	979	979	979	0
216	20240325	154300	200784902	979	979	979	979	0
217	20240325	154200	200784902	979	979	979	979	0
218	20240325	154100	200784902	979	979	979	979	0
219	20240325	154000	200784902	979	979	979	979	0
220	20240325	153900	200784902	979	979	979	979	0
221	20240325	153800	200784902	979	979	979	979	0
222	20240325	153700	200784902	979	979	979	979	0
223	20240325	153600	200784902	979	979	979	979	0
224	20240325	153500	200784902	979	979	979	979	0
225	20240325	153400	200784902	979	979	979	979	0
226	20240325	153300	200784902	979	979	979	979	0
227	20240325	153200	200784902	979	979	979	979	0
228	20240325	153100	200784902	979	979	979	979	0
229	20240325	153000	200784902	979	979	979	979	5870
230	20240325	152900	195038172	980	980	980	980	0
231	20240325	152800	195038172	980	980	980	980	0
232	20240325	152700	195038172	980	980	980	980	0
233	20240325	152600	195038172	980	980	980	980	0
234	20240325	152500	195038172	980	980	980	980	0
235	20240325	152400	195038172	980	980	980	980	0
236	20240325	152300	195038172	980	980	980	980	0
237	20240325	152200	195038172	980	980	980	980	0
238	20240325	152100	195038172	980	980	980	980	0
239	20240325	152000	195038172	980	980	980	980	0
240	20240325	151900	195038172	980	976	980	976	604
241	20240325	151800	194448447	978	978	978	978	0
242	20240325	151700	194448447	978	978	978	978	0
243	20240325	151600	194448447	978	978	978	978	1
244	20240325	151500	194447469	978	978	978	978	0
245	20240325	151400	194447469	978	976	978	976	3000
246	20240325	151300	191515855	976	976	976	976	81
247	20240325	151200	191436799	976	976	976	976	0
248	20240325	151100	191436799	976	976	976	976	1681
249	20240325	151000	189796143	976	976	976	976	0
250	20240325	150900	189796143	976	976	976	976	0
251	20240325	150800	189796143	976	976	976	976	0
252	20240325	150700	189796143	976	976	976	976	10
253	20240325	150600	189786383	976	976	976	976	0
254	20240325	150500	189786383	976	976	976	976	0
255	20240325	150400	189786383	976	976	976	976	589
256	20240325	150300	189211519	976	976	976	976	0
257	20240325	150200	189211519	976	976	976	976	0
258	20240325	150100	189211519	976	976	976	976	0
259	20240325	150000	189211519	976	976	976	976	797
260	20240325	145900	188433647	976	976	976	976	0
261	20240325	145800	188433647	976	976	976	976	0
262	20240325	145700	188433647	976	976	976	976	221
263	20240325	145600	188217951	978	978	978	978	0
264	20240325	145500	188217951	978	978	978	978	0
265	20240325	145400	188217951	978	978	978	978	0
266	20240325	145300	188217951	978	978	978	978	0
267	20240325	145200	188217951	978	978	978	978	0
268	20240325	145100	188217951	978	978	978	978	0
269	20240325	145000	188217951	978	978	978	978	0
270	20240325	144900	188217951	978	978	978	978	0
271	20240325	144800	188217951	978	978	978	978	0
272	20240325	144700	188217951	978	978	978	978	0
273	20240325	144600	188217951	978	978	978	978	0
274	20240325	144500	188217951	978	978	978	978	0
275	20240325	144400	188217951	978	978	978	978	0
276	20240325	144300	188217951	978	978	978	978	0
277	20240325	144200	188217951	978	978	978	978	0
278	20240325	144100	188217951	978	978	978	978	0
279	20240325	144000	188217951	978	978	978	978	0
280	20240325	143900	188217951	978	977	978	977	8
281	20240325	143800	188210132	977	977	977	977	0
282	20240325	143700	188210132	977	977	977	977	1
283	20240325	143600	188209155	975	975	975	975	264
284	20240325	143500	187951755	975	975	975	975	0
285	20240325	143400	187951755	975	975	975	975	0
286	20240325	143300	187951755	975	975	975	975	0
287	20240325	143200	187951755	975	975	975	975	11
288	20240325	143100	187941030	975	975	975	975	0
289	20240325	143000	187941030	975	975	975	975	0
290	20240325	142900	187941030	975	975	975	975	1312
291	20240325	142800	186661830	975	975	975	975	20
292	20240325	142700	186642330	976	976	976	976	0
293	20240325	142600	186642330	976	976	976	976	340
294	20240325	142500	186310490	976	976	976	976	90
295	20240325	142400	186222650	976	976	976	976	0
296	20240325	142300	186222650	976	976	976	976	0
297	20240325	142200	186222650	976	976	976	976	707
298	20240325	142100	185532618	976	976	976	976	0
299	20240325	142000	185532618	976	976	976	976	6014
300	20240325	141900	179662954	976	976	976	976	0
301	20240325	141800	179662954	976	976	976	976	179
302	20240325	141700	179488250	976	976	976	976	2200
303	20240325	141600	177341050	976	976	976	976	2095
304	20240325	141500	175296330	977	977	977	977	565
305	20240325	141400	174744325	977	978	978	977	1550
306	20240325	141300	173229825	979	979	979	979	2035
307	20240325	141200	171237560	979	979	979	979	1000
308	20240325	141100	170258560	980	980	980	980	5983
309	20240325	141000	164395220	980	980	980	980	18
310	20240325	140900	164377580	976	976	976	976	0
311	20240325	140800	164377580	976	977	977	976	945
312	20240325	140700	163454583	980	980	980	980	1
313	20240325	140600	163453603	977	977	977	977	0
314	20240325	140500	163453603	977	980	980	977	501
315	20240325	140400	162963923	977	979	979	977	100
316	20240325	140300	162866123	981	981	981	981	0
317	20240325	140200	162866123	981	981	981	981	0
318	20240325	140100	162866123	981	981	981	981	0
319	20240325	140000	162866123	981	981	981	981	0
320	20240325	135900	162866123	981	981	981	981	0
321	20240325	135800	162866123	981	981	981	981	0
322	20240325	135700	162866123	981	981	981	981	0
323	20240325	135600	162866123	981	980	981	979	3400
324	20240325	135500	159534121	981	981	981	981	17
325	20240325	135400	159517444	981	981	981	981	0
326	20240325	135300	159517444	981	981	981	981	0
327	20240325	135200	159517444	981	981	981	981	0
328	20240325	135100	159517444	981	981	981	981	0
329	20240325	135000	159517444	981	981	981	981	0
330	20240325	134900	159517444	981	981	981	981	3
331	20240325	134800	159514501	980	980	980	980	0
332	20240325	134700	159514501	980	980	980	980	0
333	20240325	134600	159514501	980	980	980	980	0
334	20240325	134500	159514501	980	980	980	980	0
335	20240325	134400	159514501	980	980	980	980	0
336	20240325	134300	159514501	980	980	980	980	225
337	20240325	134200	159294001	980	980	980	980	0
338	20240325	134100	159294001	980	980	980	980	0
339	20240325	134000	159294001	980	980	980	980	0
340	20240325	133900	159294001	980	980	980	980	2
341	20240325	133800	159292041	980	980	980	980	0
342	20240325	133700	159292041	980	980	980	980	35
343	20240325	133600	159257741	980	980	980	980	0
344	20240325	133500	159257741	980	980	980	980	0
345	20240325	133400	159257741	980	980	980	980	100
346	20240325	133300	159159741	980	980	980	980	50
347	20240325	133200	159110741	980	980	980	980	0
348	20240325	133100	159110741	980	980	980	980	0
349	20240325	133000	159110741	980	980	980	980	0
350	20240325	132900	159110741	980	980	980	980	202
351	20240325	132800	158912781	980	980	980	980	2503
352	20240325	132700	156459841	980	980	980	980	2000
353	20240325	132600	154499841	980	980	980	980	0
354	20240325	132500	154499841	980	980	980	980	0
355	20240325	132400	154499841	980	980	980	980	11
356	20240325	132300	154489061	980	980	980	980	60
357	20240325	132200	154430261	980	979	980	979	35
358	20240325	132100	154395971	980	980	980	980	0
359	20240325	132000	154395971	980	980	980	980	0
360	20240325	131900	154395971	980	980	980	980	760
361	20240325	131800	153651171	980	981	981	980	105
362	20240325	131700	153548266	981	981	981	981	0
363	20240325	131600	153548266	981	981	981	981	100
364	20240325	131500	153450166	982	982	982	982	0
365	20240325	131400	153450166	982	980	982	980	146
366	20240325	131300	153307082	975	977	977	975	2267
367	20240325	131200	151093526	982	982	982	982	2
368	20240325	131100	151091562	982	982	982	982	0
369	20240325	131000	151091562	982	982	982	982	0
370	20240325	130900	151091562	982	982	982	982	0
371	20240325	130800	151091562	982	982	982	982	1
372	20240325	130700	151090580	977	977	977	977	6
373	20240325	130600	151084718	976	976	976	976	0
374	20240325	130500	151084718	976	980	980	976	6000
375	20240325	130400	145221342	979	979	979	979	220
376	20240325	130300	145005962	980	980	980	980	600
377	20240325	130200	144417962	984	984	984	984	0
378	20240325	130100	144417962	984	984	984	984	0
379	20240325	130000	144417962	984	984	984	984	0
380	20240325	125900	144417962	984	984	984	984	0
381	20240325	125800	144417962	984	982	984	982	900
382	20240325	125700	143533377	978	979	982	978	2366
383	20240325	125600	141217081	979	979	979	979	517
384	20240325	125500	140710938	980	980	980	980	0
385	20240325	125400	140710938	980	980	980	980	1
386	20240325	125300	140709958	978	978	978	978	0
387	20240325	125200	140709958	978	978	978	978	0
388	20240325	125100	140709958	978	978	978	978	0
389	20240325	125000	140709958	978	978	978	978	2
390	20240325	124900	140708002	980	980	980	980	0
391	20240325	124800	140708002	980	979	980	978	8728
392	20240325	124700	132170344	980	980	980	980	67
393	20240325	124600	132104684	980	980	980	980	0
394	20240325	124500	132104684	980	980	980	980	0
395	20240325	124400	132104684	980	980	980	980	0
396	20240325	124300	132104684	980	980	980	980	48
397	20240325	124200	132057644	980	980	980	980	48
398	20240325	124100	132010604	982	982	982	982	0
399	20240325	124000	132010604	982	982	982	982	0
400	20240325	123900	132010604	982	982	982	982	0
401	20240325	123800	132010604	982	982	982	982	20
402	20240325	123700	131990964	982	982	982	982	0
403	20240325	123600	131990964	982	982	982	982	0
404	20240325	123500	131990964	982	982	982	982	0
405	20240325	123400	131990964	982	982	982	982	0
406	20240325	123300	131990964	982	981	982	981	469
407	20240325	123200	131530444	980	980	980	980	0
408	20240325	123100	131530444	980	980	980	980	1090
409	20240325	123000	130462244	981	980	981	980	502
410	20240325	122900	129970282	981	981	981	981	0
411	20240325	122800	129970282	981	981	981	981	577
412	20240325	122700	129404245	981	981	981	981	0
413	20240325	122600	129404245	981	981	981	981	20
414	20240325	122500	129384625	980	980	980	980	1002
415	20240325	122400	128402665	980	980	980	980	110
416	20240325	122300	128294865	978	978	978	978	0
417	20240325	122200	128294865	978	978	978	978	100
418	20240325	122100	128197065	979	980	980	979	4430
419	20240325	122000	123856749	980	980	980	980	0
420	20240325	121900	123856749	980	980	980	980	0
421	20240325	121800	123856749	980	980	980	980	0
422	20240325	121700	123856749	980	980	980	980	710
423	20240325	121600	123160949	980	980	980	980	0
424	20240325	121500	123160949	980	980	980	980	1500
425	20240325	121400	121690949	981	981	981	981	0
426	20240325	121300	121690949	981	981	981	981	0
427	20240325	121200	121690949	981	981	981	981	5
428	20240325	121100	121686044	981	982	982	981	546
429	20240325	121000	121150389	982	982	982	982	0
430	20240325	120900	121150389	982	982	982	982	1
431	20240325	120800	121149407	980	980	980	980	38
432	20240325	120700	121112167	980	980	980	980	416
433	20240325	120600	120704487	980	980	980	980	0
434	20240325	120500	120704487	980	980	980	980	0
435	20240325	120400	120704487	980	980	980	980	155
436	20240325	120300	120552587	981	981	981	981	6
437	20240325	120200	120546701	981	982	982	981	108
438	20240325	120100	120440743	982	982	982	982	1
439	20240325	120000	120439761	981	981	981	981	2
440	20240325	115900	120437799	982	982	982	982	605
441	20240325	115800	119843689	982	982	982	982	0
442	20240325	115700	119843689	982	982	982	982	0
443	20240325	115600	119843689	982	982	982	982	190
444	20240325	115500	119657109	982	982	982	982	11
445	20240325	115400	119646307	980	980	980	980	0
446	20240325	115300	119646307	980	980	980	980	4674
447	20240325	115200	115065787	980	980	980	980	4
448	20240325	115100	115061867	980	980	980	980	0
449	20240325	115000	115061867	980	980	980	980	427
450	20240325	114900	114643407	980	980	980	980	30
451	20240325	114800	114614007	980	980	980	980	1548
452	20240325	114700	113096967	980	980	980	980	0
453	20240325	114600	113096967	980	980	980	980	0
454	20240325	114500	113096967	980	980	980	980	20
455	20240325	114400	113077367	980	980	980	980	0
456	20240325	114300	113077367	980	980	980	980	0
457	20240325	114200	113077367	980	980	980	980	0
458	20240325	114100	113077367	980	980	980	980	499
459	20240325	114000	112588347	980	980	980	980	0
460	20240325	113900	112588347	980	980	980	980	475
461	20240325	113800	112122847	981	981	981	981	10
462	20240325	113700	112113037	981	981	981	981	10
463	20240325	113600	112103227	981	982	982	981	152
464	20240325	113500	111954003	982	981	982	981	76
465	20240325	113400	111879381	982	981	982	981	9
466	20240325	113300	111870544	982	982	982	982	0
467	20240325	113200	111870544	982	982	982	982	0
468	20240325	113100	111870544	982	977	982	976	201
469	20240325	113000	111674319	977	979	979	977	305
470	20240325	112900	111376118	982	982	982	982	3
471	20240325	112800	111373172	982	982	982	982	1
472	20240325	112700	111372190	982	983	983	982	9
473	20240325	112600	111363350	983	979	983	979	4
474	20240325	112500	111359426	983	981	983	981	3160
475	20240325	112400	108257855	980	980	980	980	3187
476	20240325	112300	105134595	980	980	980	980	40
477	20240325	112200	105095395	979	979	979	979	0
478	20240325	112100	105095395	979	979	979	979	399
479	20240325	112000	104704774	979	979	979	979	0
480	20240325	111900	104704774	979	979	979	979	1
481	20240325	111800	104703795	977	977	977	977	0
482	20240325	111700	104703795	977	977	977	977	0
483	20240325	111600	104703795	977	977	977	977	125
484	20240325	111500	104581670	978	978	978	978	0
485	20240325	111400	104581670	978	977	978	977	471
486	20240325	111300	104121232	977	977	977	977	1
487	20240325	111200	104120255	977	977	977	977	2
488	20240325	111100	104118301	977	977	977	977	355
489	20240325	111000	103771466	977	977	977	977	0
490	20240325	110900	103771466	977	977	977	977	0
491	20240325	110800	103771466	977	977	977	977	111
492	20240325	110700	103663019	977	977	977	977	55
493	20240325	110600	103609284	977	977	977	977	26
494	20240325	110500	103583882	976	976	976	976	0
495	20240325	110400	103583882	976	976	976	976	0
496	20240325	110300	103583882	976	976	976	976	100
497	20240325	110200	103486282	976	976	976	976	307
498	20240325	110100	103186650	976	976	976	976	110
499	20240325	110000	103079290	976	976	976	976	60
500	20240325	105900	103020730	976	976	976	976	100
501	20240325	105800	102923130	976	976	976	976	100
502	20240325	105700	102825530	977	976	977	976	2020
503	20240325	105600	100852010	976	976	977	976	1532
504	20240325	105500	99356768	977	977	977	977	0
505	20240325	105400	99356768	977	977	977	977	0
506	20240325	105300	99356768	977	977	977	977	0
507	20240325	105200	99356768	977	977	977	977	0
508	20240325	105100	99356768	977	977	977	977	0
509	20240325	105000	99356768	977	977	977	977	4
510	20240325	104900	99352860	976	976	976	976	100
511	20240325	104800	99255260	976	976	976	976	200
512	20240325	104700	99060060	976	976	976	976	50
513	20240325	104600	99011260	976	976	976	976	0
514	20240325	104500	99011260	976	976	976	976	2822
515	20240325	104400	96256988	976	976	976	976	0
516	20240325	104300	96256988	976	976	976	976	0
517	20240325	104200	96256988	976	976	976	976	0
518	20240325	104100	96256988	976	976	976	976	0
519	20240325	104000	96256988	976	976	976	976	0
520	20240325	103900	96256988	976	976	976	976	0
521	20240325	103800	96256988	976	972	976	972	1345
522	20240325	103700	94949644	972	972	972	972	2056
523	20240325	103600	92951212	971	971	971	971	0
524	20240325	103500	92951212	971	971	971	971	203
525	20240325	103400	92754099	971	971	971	971	0
526	20240325	103300	92754099	971	971	971	971	0
527	20240325	103200	92754099	971	971	971	971	200
528	20240325	103100	92559899	975	975	975	975	200
529	20240325	103000	92364899	975	975	975	975	0
530	20240325	102900	92364899	975	975	975	975	0
531	20240325	102800	92364899	975	975	975	975	7292
532	20240325	102700	85255199	975	975	975	975	0
533	20240325	102600	85255199	975	975	975	975	0
534	20240325	102500	85255199	975	975	975	975	1193
535	20240325	102400	84092024	975	975	975	975	519
536	20240325	102300	83585999	975	975	975	975	0
537	20240325	102200	83585999	975	975	975	975	5
538	20240325	102100	83581124	971	971	971	971	0
539	20240325	102000	83581124	971	971	971	971	0
540	20240325	101900	83581124	971	971	971	971	1649
541	20240325	101800	81979945	975	975	975	975	1
542	20240325	101700	81978970	975	975	975	975	1
543	20240325	101600	81977995	975	975	975	975	0
544	20240325	101500	81977995	975	975	975	975	1000
545	20240325	101400	81002995	975	975	975	975	0
546	20240325	101300	81002995	975	972	975	972	530
547	20240325	101200	80487817	970	970	970	970	11
548	20240325	101100	80477147	970	972	976	970	1876
549	20240325	101000	78655879	975	975	975	975	500
550	20240325	100900	78168379	975	975	975	975	10
551	20240325	100800	78158629	976	973	976	973	5607
552	20240325	100700	72703012	974	974	974	974	0
553	20240325	100600	72703012	974	977	977	974	5965
554	20240325	100500	66893069	977	977	977	977	11
555	20240325	100400	66882322	977	977	977	977	1
556	20240325	100300	66881345	976	978	978	976	42
557	20240325	100200	66840349	976	976	976	976	0
558	20240325	100100	66840349	976	976	976	976	0
559	20240325	100000	66840349	976	976	976	976	500
560	20240325	095900	66352349	976	978	978	975	7732
561	20240325	095800	58812216	976	976	978	976	255
562	20240325	095700	58563334	980	980	980	980	0
563	20240325	095600	58563334	980	980	980	980	0
564	20240325	095500	58563334	980	980	980	980	0
565	20240325	095400	58563334	980	980	980	980	2333
566	20240325	095300	56276994	980	980	980	980	30
567	20240325	095200	56247594	981	981	981	981	0
568	20240325	095100	56247594	981	981	981	981	0
569	20240325	095000	56247594	981	981	981	981	0
570	20240325	094900	56247594	981	981	981	981	2
571	20240325	094800	56245632	975	977	977	975	500
572	20240325	094700	55757263	982	981	982	981	1030
573	20240325	094600	54745828	982	982	982	982	0
574	20240325	094500	54745828	982	982	982	982	0
575	20240325	094400	54745828	982	982	982	982	0
576	20240325	094300	54745828	982	981	982	981	500
577	20240325	094200	54254843	982	980	982	980	103
578	20240325	094100	54153864	980	978	980	978	44
579	20240325	094000	54110773	978	978	978	978	0
580	20240325	093900	54110773	978	978	978	978	1
581	20240325	093800	54109795	977	977	977	977	0
582	20240325	093700	54109795	977	974	977	974	619
583	20240325	093600	53505752	974	974	974	974	927
584	20240325	093500	52602854	976	976	976	976	1
585	20240325	093400	52601878	975	974	975	974	2194
586	20240325	093300	50462729	975	975	975	975	1098
587	20240325	093200	49392179	975	975	975	975	200
588	20240325	093100	49197179	975	975	975	975	315
589	20240325	093000	48890054	975	975	975	975	0
590	20240325	092900	48890054	975	975	975	974	2171
591	20240325	092800	46773429	975	975	975	975	0
592	20240325	092700	46773429	975	971	975	971	6235
593	20240325	092600	40706504	972	972	972	972	37
594	20240325	092500	40670540	973	973	973	973	0
595	20240325	092400	40670540	973	973	973	973	39
596	20240325	092300	40632593	973	973	974	973	1539
597	20240325	092200	39134146	974	974	974	974	441
598	20240325	092100	38704612	974	974	975	974	161
599	20240325	092000	38547747	975	975	975	975	0
600	20240325	091900	38547747	975	975	975	975	2
601	20240325	091800	38545797	970	970	970	970	0
602	20240325	091700	38545797	970	970	970	970	0
603	20240325	091600	38545797	970	970	970	970	0
604	20240325	091500	38545797	970	974	975	970	397
605	20240325	091400	38159478	975	977	977	975	5356
606	20240325	091300	32936799	977	979	979	977	3769
607	20240325	091200	29252346	979	981	987	979	3011
608	20240325	091100	26299191	981	982	982	981	1894
609	20240325	091000	24440033	988	982	988	981	1642
610	20240325	090900	22826955	981	981	982	981	6470
611	20240325	090800	16476527	981	978	981	978	7772
612	20240325	090700	8867547	979	979	979	979	50
613	20240325	090600	8818597	981	975	982	975	4004
614	20240325	090500	4891942	975	975	975	975	483
615	20240325	090400	4421017	975	970	975	970	1617
616	20240325	090300	2844942	975	970	975	970	64
617	20240325	090200	2782592	970	974	974	970	1740
618	20240325	090100	1093832	970	970	970	970	236
619	20240325	090000	864912	974	974	974	974	888