KissMeData/036170/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190900	96394234	985	985	985	985	578
3	20240328	190800	96394234	985	985	985	985	0
4	20240328	190700	96394234	985	985	985	985	0
5	20240328	190600	96394234	985	985	985	985	0
6	20240328	190500	96394234	985	985	985	985	0
7	20240328	190400	96394234	985	985	985	985	0
8	20240328	190300	96394234	985	985	985	985	0
9	20240328	190200	96394234	985	985	985	985	0
10	20240328	190100	96394234	985	985	985	985	0
11	20240328	190000	96394234	985	985	985	985	0
12	20240328	185900	96394234	985	985	985	985	0
13	20240328	185800	96394234	985	985	985	985	0
14	20240328	185700	96394234	985	985	985	985	0
15	20240328	185600	96394234	985	985	985	985	0
16	20240328	185500	96394234	985	985	985	985	0
17	20240328	185400	96394234	985	985	985	985	0
18	20240328	185300	96394234	985	985	985	985	0
19	20240328	185200	96394234	985	985	985	985	0
20	20240328	185100	96394234	985	985	985	985	0
21	20240328	185000	96394234	985	985	985	985	0
22	20240328	184900	96394234	985	985	985	985	0
23	20240328	184800	96394234	985	985	985	985	0
24	20240328	184700	96394234	985	985	985	985	0
25	20240328	184600	96394234	985	985	985	985	0
26	20240328	184500	96394234	985	985	985	985	0
27	20240328	184400	96394234	985	985	985	985	0
28	20240328	184300	96394234	985	985	985	985	0
29	20240328	184200	96394234	985	985	985	985	0
30	20240328	184100	96394234	985	985	985	985	0
31	20240328	184000	96394234	985	985	985	985	0
32	20240328	183900	96394234	985	985	985	985	578
33	20240328	183800	96394234	985	985	985	985	0
34	20240328	183700	96394234	985	985	985	985	0
35	20240328	183600	96394234	985	985	985	985	0
36	20240328	183500	96394234	985	985	985	985	0
37	20240328	183400	96394234	985	985	985	985	0
38	20240328	183300	96394234	985	985	985	985	0
39	20240328	183200	96394234	985	985	985	985	0
40	20240328	183100	96394234	985	985	985	985	0
41	20240328	183000	96394234	985	985	985	985	0
42	20240328	182900	96394234	985	985	985	985	0
43	20240328	182800	96394234	985	985	985	985	0
44	20240328	182700	96394234	985	985	985	985	0
45	20240328	182600	96394234	985	985	985	985	0
46	20240328	182500	96394234	985	985	985	985	0
47	20240328	182400	96394234	985	985	985	985	0
48	20240328	182300	96394234	985	985	985	985	0
49	20240328	182200	96394234	985	985	985	985	0
50	20240328	182100	96394234	985	985	985	985	0
51	20240328	182000	96394234	985	985	985	985	0
52	20240328	181900	96394234	985	985	985	985	0
53	20240328	181800	96394234	985	985	985	985	0
54	20240328	181700	96394234	985	985	985	985	0
55	20240328	181600	96394234	985	985	985	985	0
56	20240328	181500	96394234	985	985	985	985	0
57	20240328	181400	96394234	985	985	985	985	0
58	20240328	181300	96394234	985	985	985	985	0
59	20240328	181200	96394234	985	985	985	985	0
60	20240328	181100	96394234	985	985	985	985	0
61	20240328	181000	96394234	985	985	985	985	0
62	20240328	180900	96394234	985	985	985	985	578
63	20240328	180800	96394234	985	985	985	985	0
64	20240328	180700	96394234	985	985	985	985	0
65	20240328	180600	96394234	985	985	985	985	0
66	20240328	180500	96394234	985	985	985	985	0
67	20240328	180400	96394234	985	985	985	985	0
68	20240328	180300	96394234	985	985	985	985	0
69	20240328	180200	96394234	985	985	985	985	0
70	20240328	180100	96394234	985	985	985	985	0
71	20240328	180000	96394234	985	985	985	985	0
72	20240328	175900	96394234	985	985	985	985	0
73	20240328	175800	96394234	985	985	985	985	0
74	20240328	175700	96394234	985	985	985	985	0
75	20240328	175600	96394234	985	985	985	985	0
76	20240328	175500	96394234	985	985	985	985	0
77	20240328	175400	96394234	985	985	985	985	0
78	20240328	175300	96394234	985	985	985	985	0
79	20240328	175200	96394234	985	985	985	985	0
80	20240328	175100	96394234	985	985	985	985	0
81	20240328	175000	96394234	985	985	985	985	0
82	20240328	174900	96394234	985	985	985	985	0
83	20240328	174800	96394234	985	985	985	985	0
84	20240328	174700	96394234	985	985	985	985	0
85	20240328	174600	96394234	985	985	985	985	0
86	20240328	174500	96394234	985	985	985	985	0
87	20240328	174400	96394234	985	985	985	985	0
88	20240328	174300	96394234	985	985	985	985	0
89	20240328	174200	96394234	985	985	985	985	0
90	20240328	174100	96394234	985	985	985	985	0
91	20240328	174000	96394234	985	985	985	985	0
92	20240328	173900	96394234	985	985	985	985	578
93	20240328	173800	96394234	985	985	985	985	0
94	20240328	173700	96394234	985	985	985	985	0
95	20240328	173600	96394234	985	985	985	985	0
96	20240328	173500	96394234	985	985	985	985	0
97	20240328	173400	96394234	985	985	985	985	0
98	20240328	173300	96394234	985	985	985	985	0
99	20240328	173200	96394234	985	985	985	985	0
100	20240328	173100	96394234	985	985	985	985	0
101	20240328	173000	96394234	985	985	985	985	0
102	20240328	172900	96394234	985	985	985	985	0
103	20240328	172800	96394234	985	985	985	985	0
104	20240328	172700	96394234	985	985	985	985	0
105	20240328	172600	96394234	985	985	985	985	0
106	20240328	172500	96394234	985	985	985	985	0
107	20240328	172400	96394234	985	985	985	985	0
108	20240328	172300	96394234	985	985	985	985	0
109	20240328	172200	96394234	985	985	985	985	0
110	20240328	172100	96394234	985	985	985	985	0
111	20240328	172000	96394234	985	985	985	985	0
112	20240328	171900	96394234	985	985	985	985	0
113	20240328	171800	96394234	985	985	985	985	0
114	20240328	171700	96394234	985	985	985	985	0
115	20240328	171600	96394234	985	985	985	985	0
116	20240328	171500	96394234	985	985	985	985	0
117	20240328	171400	96394234	985	985	985	985	0
118	20240328	171300	96394234	985	985	985	985	0
119	20240328	171200	96394234	985	985	985	985	0
120	20240328	171100	96394234	985	985	985	985	0
121	20240328	171000	96394234	985	985	985	985	0
122	20240328	170900	96394234	985	985	985	985	578
123	20240328	170800	96394234	985	985	985	985	0
124	20240328	170700	96394234	985	985	985	985	0
125	20240328	170600	96394234	985	985	985	985	0
126	20240328	170500	96394234	985	985	985	985	0
127	20240328	170400	96394234	985	985	985	985	0
128	20240328	170300	96394234	985	985	985	985	0
129	20240328	170200	96394234	985	985	985	985	0
130	20240328	170100	96394234	985	985	985	985	0
131	20240328	170000	96394234	985	985	985	985	0
132	20240328	165900	96394234	985	985	985	985	0
133	20240328	165800	96394234	985	985	985	985	0
134	20240328	165700	96394234	985	985	985	985	0
135	20240328	165600	96394234	985	985	985	985	0
136	20240328	165500	96394234	985	985	985	985	0
137	20240328	165400	96394234	985	985	985	985	0
138	20240328	165300	96394234	985	985	985	985	0
139	20240328	165200	96394234	985	985	985	985	0
140	20240328	165100	96394234	985	985	985	985	0
141	20240328	165000	96394234	985	985	985	985	0
142	20240328	164900	96394234	985	985	985	985	0
143	20240328	164800	96394234	985	985	985	985	0
144	20240328	164700	96394234	985	985	985	985	0
145	20240328	164600	96394234	985	985	985	985	0
146	20240328	164500	96394234	985	985	985	985	0
147	20240328	164400	96394234	985	985	985	985	0
148	20240328	164300	96394234	985	985	985	985	0
149	20240328	164200	96394234	985	985	985	985	0
150	20240328	164100	96394234	985	985	985	985	0
151	20240328	164000	96394234	985	985	985	985	0
152	20240328	163900	96394234	985	985	985	985	578
153	20240328	163800	96394234	985	985	985	985	0
154	20240328	163700	96394234	985	985	985	985	0
155	20240328	163600	96394234	985	985	985	985	0
156	20240328	163500	96394234	985	985	985	985	0
157	20240328	163400	96394234	985	985	985	985	0
158	20240328	163300	96394234	985	985	985	985	0
159	20240328	163200	96394234	985	985	985	985	0
160	20240328	163100	96394234	985	985	985	985	0
161	20240328	163000	96394234	985	985	985	985	0
162	20240328	162900	96394234	985	985	985	985	0
163	20240328	162800	96394234	985	985	985	985	0
164	20240328	162700	96394234	985	985	985	985	0
165	20240328	162600	96394234	985	985	985	985	0
166	20240328	162500	96394234	985	985	985	985	0
167	20240328	162400	96394234	985	985	985	985	0
168	20240328	162300	96394234	985	985	985	985	0
169	20240328	162200	96394234	985	985	985	985	0
170	20240328	162100	96394234	985	985	985	985	0
171	20240328	162000	96394234	985	985	985	985	0
172	20240328	161900	96394234	985	985	985	985	0
173	20240328	161800	96394234	985	985	985	985	0
174	20240328	161700	96394234	985	985	985	985	0
175	20240328	161600	96394234	985	985	985	985	0
176	20240328	161500	96394234	985	985	985	985	0
177	20240328	161400	96394234	985	985	985	985	0
178	20240328	161300	96394234	985	985	985	985	0
179	20240328	161200	96394234	985	985	985	985	0
180	20240328	161100	96394234	985	985	985	985	0
181	20240328	161000	96394234	985	985	985	985	0
182	20240328	160900	96394234	985	985	985	985	578
183	20240328	160800	96394234	985	985	985	985	0
184	20240328	160700	96394234	985	985	985	985	0
185	20240328	160600	96394234	985	985	985	985	0
186	20240328	160500	96394234	985	985	985	985	0
187	20240328	160400	96394234	985	985	985	985	0
188	20240328	160300	96394234	985	985	985	985	0
189	20240328	160200	96394234	985	985	985	985	0
190	20240328	160100	96394234	985	985	985	985	0
191	20240328	160000	96394234	985	985	985	985	0
192	20240328	155900	96394234	985	985	985	985	0
193	20240328	155800	96394234	985	985	985	985	0
194	20240328	155700	96394234	985	985	985	985	0
195	20240328	155600	96394234	985	985	985	985	0
196	20240328	155500	96394234	985	985	985	985	0
197	20240328	155400	96394234	985	985	985	985	0
198	20240328	155300	96394234	985	985	985	985	0
199	20240328	155200	96394234	985	985	985	985	0
200	20240328	155100	96394234	985	985	985	985	0
201	20240328	155000	96394234	985	985	985	985	0
202	20240328	154900	96394234	985	985	985	985	0
203	20240328	154800	96394234	985	985	985	985	0
204	20240328	154700	96394234	985	985	985	985	0
205	20240328	154600	96394234	985	985	985	985	0
206	20240328	154500	96394234	985	985	985	985	0
207	20240328	154400	96394234	985	985	985	985	0
208	20240328	154300	96394234	985	985	985	985	0
209	20240328	154200	96394234	985	985	985	985	0
210	20240328	154100	96394234	985	985	985	985	0
211	20240328	154000	96394234	985	985	985	985	0
212	20240328	153900	96394234	985	985	985	985	578
213	20240328	153800	96394234	985	985	985	985	0
214	20240328	153700	96394234	985	985	985	985	0
215	20240328	153600	96394234	985	985	985	985	0
216	20240328	153500	96394234	985	985	985	985	0
217	20240328	153400	96394234	985	985	985	985	0
218	20240328	153300	96394234	985	985	985	985	0
219	20240328	153200	96394234	985	985	985	985	0
220	20240328	153100	96394234	985	985	985	985	0
221	20240328	153000	96394234	985	985	985	985	578
222	20240328	152900	95824904	986	986	986	986	0
223	20240328	152800	95824904	986	986	986	986	0
224	20240328	152700	95824904	986	986	986	986	0
225	20240328	152600	95824904	986	986	986	986	0
226	20240328	152500	95824904	986	986	986	986	0
227	20240328	152400	95824904	986	986	986	986	0
228	20240328	152300	95824904	986	986	986	986	0
229	20240328	152200	95824904	986	986	986	986	0
230	20240328	152100	95824904	986	986	986	986	0
231	20240328	152000	95824904	986	986	986	986	0
232	20240328	151900	95824904	986	986	986	986	0
233	20240328	151800	95824904	986	977	986	977	11
234	20240328	151700	95814148	986	986	986	986	15
235	20240328	151600	95799358	986	986	986	986	390
236	20240328	151500	95414818	986	986	986	986	70
237	20240328	151400	95345798	987	987	987	987	0
238	20240328	151300	95345798	987	987	987	987	0
239	20240328	151200	95345798	987	981	987	968	1051
240	20240328	151100	94322811	987	987	987	987	0
241	20240328	151000	94322811	987	987	987	987	55
242	20240328	150900	94268526	988	981	988	981	12
243	20240328	150800	94256684	988	984	988	981	5312
244	20240328	150700	89019439	985	984	985	984	2397
245	20240328	150600	86660778	984	984	984	984	4351
246	20240328	150500	82379394	983	984	984	982	121
247	20240328	150400	82260470	982	984	984	982	101
248	20240328	150300	82161286	981	984	984	981	4
249	20240328	150200	82157356	983	982	984	982	5002
250	20240328	150100	77240887	982	982	982	982	1
251	20240328	150000	77239905	981	983	983	981	9
252	20240328	145900	77231060	981	983	983	981	4
253	20240328	145800	77227132	982	982	982	982	10
254	20240328	145700	77217312	983	983	983	983	0
255	20240328	145600	77217312	983	983	983	983	50
256	20240328	145500	77168162	983	983	983	983	0
257	20240328	145400	77168162	983	981	983	981	90
258	20240328	145300	77079870	982	981	982	981	2000
259	20240328	145200	75116436	981	974	981	974	21
260	20240328	145100	75095915	981	981	981	981	0
261	20240328	145000	75095915	981	981	981	981	0
262	20240328	144900	75095915	981	981	981	981	0
263	20240328	144800	75095915	981	981	981	981	0
264	20240328	144700	75095915	981	981	981	981	11
265	20240328	144600	75085124	981	981	981	981	0
266	20240328	144500	75085124	981	980	981	980	12
267	20240328	144400	75073363	982	982	982	982	0
268	20240328	144300	75073363	982	980	982	980	2000
269	20240328	144200	73110347	980	977	980	977	3256
270	20240328	144100	69925403	977	975	977	975	31
271	20240328	144000	69895176	977	977	977	977	10
272	20240328	143900	69885406	975	974	977	970	3565
273	20240328	143800	66409855	970	973	973	970	850
274	20240328	143700	65584674	974	974	974	974	1
275	20240328	143600	65583700	973	973	974	973	50
276	20240328	143500	65535040	974	973	974	973	20
277	20240328	143400	65515570	974	974	974	974	0
278	20240328	143300	65515570	974	973	974	973	2048
279	20240328	143200	63522856	973	973	973	973	0
280	20240328	143100	63522856	973	973	973	973	0
281	20240328	143000	63522856	973	973	973	973	0
282	20240328	142900	63522856	973	973	973	973	0
283	20240328	142800	63522856	973	973	973	973	0
284	20240328	142700	63522856	973	973	973	970	161
285	20240328	142600	63366236	973	973	973	970	6066
286	20240328	142500	57473768	968	968	968	968	10
287	20240328	142400	57464088	973	973	973	973	0
288	20240328	142300	57464088	973	973	973	973	0
289	20240328	142200	57464088	973	973	973	973	0
290	20240328	142100	57464088	973	968	973	968	2301
291	20240328	142000	55236715	973	973	973	973	0
292	20240328	141900	55236715	973	973	973	973	0
293	20240328	141800	55236715	973	973	973	973	500
294	20240328	141700	54750215	973	973	973	973	0
295	20240328	141600	54750215	973	973	973	973	0
296	20240328	141500	54750215	973	973	973	973	0
297	20240328	141400	54750215	973	973	973	973	0
298	20240328	141300	54750215	973	973	973	973	0
299	20240328	141200	54750215	973	973	973	973	0
300	20240328	141100	54750215	973	973	973	973	0
301	20240328	141000	54750215	973	968	973	968	3
302	20240328	140900	54747306	968	968	968	968	40
303	20240328	140800	54708586	973	973	973	973	1
304	20240328	140700	54707613	968	968	968	968	20
305	20240328	140600	54688253	973	973	973	973	0
306	20240328	140500	54688253	973	973	973	973	0
307	20240328	140400	54688253	973	973	973	973	0
308	20240328	140300	54688253	973	973	973	973	0
309	20240328	140200	54688253	973	973	973	973	0
310	20240328	140100	54688253	973	973	973	973	0
311	20240328	140000	54688253	973	973	973	973	0
312	20240328	135900	54688253	973	973	973	973	0
313	20240328	135800	54688253	973	973	973	973	0
314	20240328	135700	54688253	973	973	973	973	0
315	20240328	135600	54688253	973	973	973	973	0
316	20240328	135500	54688253	973	973	973	973	0
317	20240328	135400	54688253	973	973	973	973	2
318	20240328	135300	54686307	969	969	969	969	0
319	20240328	135200	54686307	969	969	969	969	0
320	20240328	135100	54686307	969	969	969	969	158
321	20240328	135000	54533205	973	973	973	973	0
322	20240328	134900	54533205	973	973	973	973	0
323	20240328	134800	54533205	973	973	973	973	0
324	20240328	134700	54533205	973	973	973	973	0
325	20240328	134600	54533205	973	972	973	972	2
326	20240328	134500	54531260	970	967	970	967	4975
327	20240328	134400	49714488	967	967	967	967	0
328	20240328	134300	49714488	967	967	967	967	0
329	20240328	134200	49714488	967	967	967	967	0
330	20240328	134100	49714488	967	967	967	967	0
331	20240328	134000	49714488	967	967	967	967	0
332	20240328	133900	49714488	967	967	967	967	0
333	20240328	133800	49714488	967	967	967	967	0
334	20240328	133700	49714488	967	967	967	967	0
335	20240328	133600	49714488	967	967	967	967	9
336	20240328	133500	49705785	967	967	967	967	0
337	20240328	133400	49705785	967	967	967	967	0
338	20240328	133300	49705785	967	967	967	967	0
339	20240328	133200	49705785	967	967	967	967	0
340	20240328	133100	49705785	967	967	967	967	0
341	20240328	133000	49705785	967	967	967	967	0
342	20240328	132900	49705785	967	967	967	967	0
343	20240328	132800	49705785	967	967	967	967	0
344	20240328	132700	49705785	967	967	967	967	2
345	20240328	132600	49703851	963	963	963	963	0
346	20240328	132500	49703851	963	963	963	963	526
347	20240328	132400	49197313	967	967	967	967	0
348	20240328	132300	49197313	967	967	967	967	0
349	20240328	132200	49197313	967	967	967	967	0
350	20240328	132100	49197313	967	967	967	967	0
351	20240328	132000	49197313	967	967	967	967	0
352	20240328	131900	49197313	967	967	967	967	0
353	20240328	131800	49197313	967	967	967	967	0
354	20240328	131700	49197313	967	967	967	967	0
355	20240328	131600	49197313	967	967	967	967	0
356	20240328	131500	49197313	967	967	967	967	0
357	20240328	131400	49197313	967	963	967	963	902
358	20240328	131300	48328679	967	967	967	967	0
359	20240328	131200	48328679	967	967	967	967	0
360	20240328	131100	48328679	967	963	967	963	75
361	20240328	131000	48256194	967	967	967	967	6
362	20240328	130900	48250392	967	967	967	967	0
363	20240328	130800	48250392	967	967	967	967	0
364	20240328	130700	48250392	967	967	967	967	1
365	20240328	130600	48249425	963	963	963	963	0
366	20240328	130500	48249425	963	963	963	963	8
367	20240328	130400	48241721	967	967	967	967	0
368	20240328	130300	48241721	967	967	967	967	0
369	20240328	130200	48241721	967	967	967	967	0
370	20240328	130100	48241721	967	967	967	967	0
371	20240328	130000	48241721	967	967	967	967	41
372	20240328	125900	48202074	967	967	967	967	2
373	20240328	125800	48200140	967	967	967	967	0
374	20240328	125700	48200140	967	967	967	967	0
375	20240328	125600	48200140	967	967	967	967	0
376	20240328	125500	48200140	967	967	967	967	0
377	20240328	125400	48200140	967	967	967	967	20
378	20240328	125300	48180800	967	967	967	967	2
379	20240328	125200	48178866	964	964	964	964	0
380	20240328	125100	48178866	964	964	964	964	0
381	20240328	125000	48178866	964	964	964	964	699
382	20240328	124900	47505030	967	967	967	967	10
383	20240328	124800	47495360	968	968	968	968	0
384	20240328	124700	47495360	968	968	968	968	0
385	20240328	124600	47495360	968	968	968	968	0
386	20240328	124500	47495360	968	968	968	968	0
387	20240328	124400	47495360	968	968	968	968	0
388	20240328	124300	47495360	968	968	968	968	0
389	20240328	124200	47495360	968	968	968	968	0
390	20240328	124100	47495360	968	965	968	965	300
391	20240328	124000	47205758	965	965	965	965	0
392	20240328	123900	47205758	965	965	965	965	0
393	20240328	123800	47205758	965	965	965	965	0
394	20240328	123700	47205758	965	965	965	965	470
395	20240328	123600	46752208	965	965	965	965	500
396	20240328	123500	46269708	966	966	966	966	0
397	20240328	123400	46269708	966	966	966	966	0
398	20240328	123300	46269708	966	966	966	966	0
399	20240328	123200	46269708	966	966	966	966	0
400	20240328	123100	46269708	966	966	966	966	0
401	20240328	123000	46269708	966	966	966	966	0
402	20240328	122900	46269708	966	966	966	966	61
403	20240328	122800	46210782	967	967	967	967	0
404	20240328	122700	46210782	967	967	967	967	0
405	20240328	122600	46210782	967	967	967	967	165
406	20240328	122500	46051227	967	967	967	967	0
407	20240328	122400	46051227	967	967	967	967	51
408	20240328	122300	46001910	967	967	967	967	0
409	20240328	122200	46001910	967	967	967	967	14
410	20240328	122100	45988372	966	966	966	966	0
411	20240328	122000	45988372	966	966	966	966	0
412	20240328	121900	45988372	966	966	966	966	0
413	20240328	121800	45988372	966	966	966	966	0
414	20240328	121700	45988372	966	966	966	966	0
415	20240328	121600	45988372	966	966	966	966	0
416	20240328	121500	45988372	966	966	966	966	0
417	20240328	121400	45988372	966	966	966	966	1
418	20240328	121300	45987406	964	964	964	964	0
419	20240328	121200	45987406	964	964	964	964	1
420	20240328	121100	45986442	966	966	966	966	2
421	20240328	121000	45984510	964	964	964	964	400
422	20240328	120900	45598910	966	966	966	966	0
423	20240328	120800	45598910	966	966	966	966	0
424	20240328	120700	45598910	966	966	966	966	0
425	20240328	120600	45598910	966	966	966	966	0
426	20240328	120500	45598910	966	966	966	966	0
427	20240328	120400	45598910	966	966	966	966	0
428	20240328	120300	45598910	966	966	966	966	41
429	20240328	120200	45559304	964	965	965	964	2575
430	20240328	120100	43076732	966	966	966	966	0
431	20240328	120000	43076732	966	966	966	966	3
432	20240328	115900	43073834	965	965	965	965	0
433	20240328	115800	43073834	965	965	965	965	0
434	20240328	115700	43073834	965	965	965	965	0
435	20240328	115600	43073834	965	965	965	965	8
436	20240328	115500	43066114	965	965	965	965	40
437	20240328	115400	43027514	966	966	966	966	0
438	20240328	115300	43027514	966	966	966	966	0
439	20240328	115200	43027514	966	966	966	966	0
440	20240328	115100	43027514	966	966	966	966	0
441	20240328	115000	43027514	966	966	966	966	400
442	20240328	114900	42641114	965	965	965	965	0
443	20240328	114800	42641114	965	965	965	965	0
444	20240328	114700	42641114	965	965	965	965	0
445	20240328	114600	42641114	965	965	965	965	0
446	20240328	114500	42641114	965	965	965	965	10
447	20240328	114400	42631464	968	968	968	968	1
448	20240328	114300	42630496	968	968	968	968	0
449	20240328	114200	42630496	968	968	968	968	0
450	20240328	114100	42630496	968	968	968	968	0
451	20240328	114000	42630496	968	968	968	968	0
452	20240328	113900	42630496	968	968	968	968	0
453	20240328	113800	42630496	968	968	968	968	1
454	20240328	113700	42629528	965	965	965	965	0
455	20240328	113600	42629528	965	965	965	965	0
456	20240328	113500	42629528	965	965	965	965	0
457	20240328	113400	42629528	965	965	965	965	0
458	20240328	113300	42629528	965	965	965	965	300
459	20240328	113200	42340028	968	968	968	968	0
460	20240328	113100	42340028	968	968	968	968	0
461	20240328	113000	42340028	968	965	968	965	45
462	20240328	112900	42296600	965	965	965	965	0
463	20240328	112800	42296600	965	965	965	965	1300
464	20240328	112700	41042100	968	968	968	968	0
465	20240328	112600	41042100	968	968	968	968	0
466	20240328	112500	41042100	968	968	968	968	0
467	20240328	112400	41042100	968	968	968	968	0
468	20240328	112300	41042100	968	968	968	968	103
469	20240328	112200	40942396	968	968	968	968	0
470	20240328	112100	40942396	968	968	968	968	0
471	20240328	112000	40942396	968	968	968	968	0
472	20240328	111900	40942396	968	968	968	968	0
473	20240328	111800	40942396	968	968	968	968	0
474	20240328	111700	40942396	968	968	968	968	0
475	20240328	111600	40942396	968	968	968	968	0
476	20240328	111500	40942396	968	968	968	968	0
477	20240328	111400	40942396	968	968	968	968	0
478	20240328	111300	40942396	968	968	968	968	0
479	20240328	111200	40942396	968	968	968	968	0
480	20240328	111100	40942396	968	968	968	968	1
481	20240328	111000	40941428	965	965	965	965	0
482	20240328	110900	40941428	965	965	965	965	0
483	20240328	110800	40941428	965	965	965	965	1
484	20240328	110700	40940463	968	968	968	968	0
485	20240328	110600	40940463	968	968	968	968	0
486	20240328	110500	40940463	968	965	968	965	51
487	20240328	110400	40891098	968	968	968	968	50
488	20240328	110300	40842698	968	968	968	968	0
489	20240328	110200	40842698	968	968	968	968	0
490	20240328	110100	40842698	968	968	968	968	0
491	20240328	110000	40842698	968	966	968	966	3
492	20240328	105900	40839798	966	966	966	966	620
493	20240328	105800	40240878	966	966	966	966	0
494	20240328	105700	40240878	966	966	966	966	0
495	20240328	105600	40240878	966	966	966	966	0
496	20240328	105500	40240878	966	966	966	966	0
497	20240328	105400	40240878	966	966	966	966	0
498	20240328	105300	40240878	966	966	966	966	0
499	20240328	105200	40240878	966	966	966	966	0
500	20240328	105100	40240878	966	966	966	966	1336
501	20240328	105000	38950302	966	966	966	966	0
502	20240328	104900	38950302	966	966	966	966	999
503	20240328	104800	37985268	966	966	966	966	1510
504	20240328	104700	36526608	966	966	966	966	0
505	20240328	104600	36526608	966	966	966	966	0
506	20240328	104500	36526608	966	966	966	966	0
507	20240328	104400	36526608	966	966	966	966	1312
508	20240328	104300	35259216	966	966	966	966	5
509	20240328	104200	35254386	966	966	966	966	0
510	20240328	104100	35254386	966	966	966	966	0
511	20240328	104000	35254386	966	966	966	966	0
512	20240328	103900	35254386	966	966	966	966	0
513	20240328	103800	35254386	966	966	966	966	0
514	20240328	103700	35254386	966	962	966	960	422
515	20240328	103600	34849212	966	966	966	966	0
516	20240328	103500	34849212	966	966	966	966	0
517	20240328	103400	34849212	966	966	966	966	0
518	20240328	103300	34849212	966	966	966	966	1
519	20240328	103200	34848246	966	966	966	966	0
520	20240328	103100	34848246	966	966	966	966	0
521	20240328	103000	34848246	966	966	966	966	0
522	20240328	102900	34848246	966	966	966	966	348
523	20240328	102800	34512078	966	966	966	966	0
524	20240328	102700	34512078	966	966	966	966	10
525	20240328	102600	34502418	966	966	966	966	0
526	20240328	102500	34502418	966	966	966	966	0
527	20240328	102400	34502418	966	966	966	966	0
528	20240328	102300	34502418	966	966	966	966	1
529	20240328	102200	34501452	965	965	965	965	0
530	20240328	102100	34501452	965	965	965	965	540
531	20240328	102000	33980352	965	965	965	965	0
532	20240328	101900	33980352	965	965	965	965	0
533	20240328	101800	33980352	965	965	965	965	2
534	20240328	101700	33978422	960	960	960	960	3
535	20240328	101600	33975542	965	965	965	965	1
536	20240328	101500	33974577	960	963	963	960	5001
537	20240328	101400	29173614	965	965	965	965	0
538	20240328	101300	29173614	965	965	965	965	0
539	20240328	101200	29173614	965	965	965	965	0
540	20240328	101100	29173614	965	965	965	965	0
541	20240328	101000	29173614	965	965	965	965	11
542	20240328	100900	29162999	961	961	961	961	661
543	20240328	100800	28527778	966	966	966	966	0
544	20240328	100700	28527778	966	966	966	966	0
545	20240328	100600	28527778	966	966	966	966	0
546	20240328	100500	28527778	966	959	966	959	2
547	20240328	100400	28525853	966	966	966	966	664
548	20240328	100300	27884429	966	966	966	966	45
549	20240328	100200	27840959	966	966	966	966	2
550	20240328	100100	27839027	966	966	966	966	3
551	20240328	100000	27836129	966	966	966	966	0
552	20240328	095900	27836129	966	966	966	966	0
553	20240328	095800	27836129	966	966	966	966	0
554	20240328	095700	27836129	966	966	966	966	0
555	20240328	095600	27836129	966	966	966	966	1
556	20240328	095500	27835163	966	966	966	966	1
557	20240328	095400	27834197	966	957	966	956	1202
558	20240328	095300	26684864	959	960	960	959	6
559	20240328	095200	26679105	960	960	960	960	550
560	20240328	095100	26151105	961	961	961	961	32
561	20240328	095000	26120353	963	963	963	963	10
562	20240328	094900	26110723	963	963	963	963	0
563	20240328	094800	26110723	963	963	963	963	0
564	20240328	094700	26110723	963	963	963	963	2
565	20240328	094600	26108797	960	966	966	960	7
566	20240328	094500	26102071	960	961	961	960	6300
567	20240328	094400	20053237	961	964	964	961	1251
568	20240328	094300	18848395	965	965	965	965	0
569	20240328	094200	18848395	965	965	965	965	4520
570	20240328	094100	14486595	965	965	965	965	100
571	20240328	094000	14390095	965	966	966	965	1166
572	20240328	093900	13264784	966	966	966	966	0
573	20240328	093800	13264784	966	966	966	966	0
574	20240328	093700	13264784	966	966	966	966	0
575	20240328	093600	13264784	966	966	966	966	0
576	20240328	093500	13264784	966	966	966	966	0
577	20240328	093400	13264784	966	966	966	966	1121
578	20240328	093300	12181898	968	968	968	968	60
579	20240328	093200	12123818	969	969	969	969	0
580	20240328	093100	12123818	969	969	969	969	0
581	20240328	093000	12123818	969	969	969	969	0
582	20240328	092900	12123818	969	969	969	969	51
583	20240328	092800	12074399	969	969	969	969	0
584	20240328	092700	12074399	969	969	969	969	0
585	20240328	092600	12074399	969	969	969	969	0
586	20240328	092500	12074399	969	969	969	969	5
587	20240328	092400	12069554	970	970	970	970	0
588	20240328	092300	12069554	970	970	970	970	0
589	20240328	092200	12069554	970	970	970	970	0
590	20240328	092100	12069554	970	970	970	970	0
591	20240328	092000	12069554	970	970	970	970	0
592	20240328	091900	12069554	970	970	970	970	0
593	20240328	091800	12069554	970	970	970	970	159
594	20240328	091700	11915324	970	970	970	970	0
595	20240328	091600	11915324	970	970	970	970	5
596	20240328	091500	11910474	970	964	970	964	2110
597	20240328	091400	9876374	970	964	970	964	17
598	20240328	091300	9859974	970	970	970	970	0
599	20240328	091200	9859974	970	970	970	970	10
600	20240328	091100	9850274	964	963	964	963	982
601	20240328	091000	8904602	963	964	964	963	210
602	20240328	090900	8702316	963	966	966	963	7653
603	20240328	090800	1311318	969	969	969	969	0
604	20240328	090700	1311318	969	969	969	969	0
605	20240328	090600	1311318	969	969	969	969	14
606	20240328	090500	1297752	969	969	969	969	93
607	20240328	090400	1207635	970	970	970	970	0
608	20240328	090300	1207635	970	970	970	970	80
609	20240328	090200	1130035	970	970	970	970	2
610	20240328	090100	1128095	970	970	970	970	2
611	20240328	090000	1126155	965	965	965	965	1167