KissMeData/011090/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185000	48104294	498	498	498	498	31
3	20240329	184900	48104294	498	498	498	498	0
4	20240329	184800	48104294	498	498	498	498	0
5	20240329	184700	48104294	498	498	498	498	0
6	20240329	184600	48104294	498	498	498	498	0
7	20240329	184500	48104294	498	498	498	498	0
8	20240329	184400	48104294	498	498	498	498	0
9	20240329	184300	48104294	498	498	498	498	0
10	20240329	184200	48104294	498	498	498	498	0
11	20240329	184100	48104294	498	498	498	498	0
12	20240329	184000	48104294	498	498	498	498	0
13	20240329	183900	48104294	498	498	498	498	0
14	20240329	183800	48104294	498	498	498	498	0
15	20240329	183700	48104294	498	498	498	498	0
16	20240329	183600	48104294	498	498	498	498	0
17	20240329	183500	48104294	498	498	498	498	0
18	20240329	183400	48104294	498	498	498	498	0
19	20240329	183300	48104294	498	498	498	498	0
20	20240329	183200	48104294	498	498	498	498	0
21	20240329	183100	48104294	498	498	498	498	0
22	20240329	183000	48104294	498	498	498	498	0
23	20240329	182900	48104294	498	498	498	498	0
24	20240329	182800	48104294	498	498	498	498	0
25	20240329	182700	48104294	498	498	498	498	0
26	20240329	182600	48104294	498	498	498	498	0
27	20240329	182500	48104294	498	498	498	498	0
28	20240329	182400	48104294	498	498	498	498	0
29	20240329	182300	48104294	498	498	498	498	0
30	20240329	182200	48104294	498	498	498	498	0
31	20240329	182100	48104294	498	498	498	498	0
32	20240329	182000	48104294	498	498	498	498	31
33	20240329	181900	48104294	498	498	498	498	0
34	20240329	181800	48104294	498	498	498	498	0
35	20240329	181700	48104294	498	498	498	498	0
36	20240329	181600	48104294	498	498	498	498	0
37	20240329	181500	48104294	498	498	498	498	0
38	20240329	181400	48104294	498	498	498	498	0
39	20240329	181300	48104294	498	498	498	498	0
40	20240329	181200	48104294	498	498	498	498	0
41	20240329	181100	48104294	498	498	498	498	0
42	20240329	181000	48104294	498	498	498	498	0
43	20240329	180900	48104294	498	498	498	498	0
44	20240329	180800	48104294	498	498	498	498	0
45	20240329	180700	48104294	498	498	498	498	0
46	20240329	180600	48104294	498	498	498	498	0
47	20240329	180500	48104294	498	498	498	498	0
48	20240329	180400	48104294	498	498	498	498	0
49	20240329	180300	48104294	498	498	498	498	0
50	20240329	180200	48104294	498	498	498	498	0
51	20240329	180100	48104294	498	498	498	498	0
52	20240329	180000	48104294	498	498	498	498	0
53	20240329	175900	48104294	498	498	498	498	0
54	20240329	175800	48104294	498	498	498	498	0
55	20240329	175700	48104294	498	498	498	498	0
56	20240329	175600	48104294	498	498	498	498	0
57	20240329	175500	48104294	498	498	498	498	0
58	20240329	175400	48104294	498	498	498	498	0
59	20240329	175300	48104294	498	498	498	498	0
60	20240329	175200	48104294	498	498	498	498	0
61	20240329	175100	48104294	498	498	498	498	0
62	20240329	175000	48104294	498	498	498	498	31
63	20240329	174900	48104294	498	498	498	498	0
64	20240329	174800	48104294	498	498	498	498	0
65	20240329	174700	48104294	498	498	498	498	0
66	20240329	174600	48104294	498	498	498	498	0
67	20240329	174500	48104294	498	498	498	498	0
68	20240329	174400	48104294	498	498	498	498	0
69	20240329	174300	48104294	498	498	498	498	0
70	20240329	174200	48104294	498	498	498	498	0
71	20240329	174100	48104294	498	498	498	498	0
72	20240329	174000	48104294	498	498	498	498	0
73	20240329	173900	48104294	498	498	498	498	0
74	20240329	173800	48104294	498	498	498	498	0
75	20240329	173700	48104294	498	498	498	498	0
76	20240329	173600	48104294	498	498	498	498	0
77	20240329	173500	48104294	498	498	498	498	0
78	20240329	173400	48104294	498	498	498	498	0
79	20240329	173300	48104294	498	498	498	498	0
80	20240329	173200	48104294	498	498	498	498	0
81	20240329	173100	48104294	498	498	498	498	0
82	20240329	173000	48104294	498	498	498	498	0
83	20240329	172900	48104294	498	498	498	498	0
84	20240329	172800	48104294	498	498	498	498	0
85	20240329	172700	48104294	498	498	498	498	0
86	20240329	172600	48104294	498	498	498	498	0
87	20240329	172500	48104294	498	498	498	498	0
88	20240329	172400	48104294	498	498	498	498	0
89	20240329	172300	48104294	498	498	498	498	0
90	20240329	172200	48104294	498	498	498	498	0
91	20240329	172100	48104294	498	498	498	498	0
92	20240329	172000	48104294	498	498	498	498	31
93	20240329	171900	48104294	498	498	498	498	0
94	20240329	171800	48104294	498	498	498	498	0
95	20240329	171700	48104294	498	498	498	498	0
96	20240329	171600	48104294	498	498	498	498	0
97	20240329	171500	48104294	498	498	498	498	0
98	20240329	171400	48104294	498	498	498	498	0
99	20240329	171300	48104294	498	498	498	498	0
100	20240329	171200	48104294	498	498	498	498	0
101	20240329	171100	48104294	498	498	498	498	0
102	20240329	171000	48104294	498	498	498	498	0
103	20240329	170900	48104294	498	498	498	498	0
104	20240329	170800	48104294	498	498	498	498	0
105	20240329	170700	48104294	498	498	498	498	0
106	20240329	170600	48104294	498	498	498	498	0
107	20240329	170500	48104294	498	498	498	498	0
108	20240329	170400	48104294	498	498	498	498	0
109	20240329	170300	48104294	498	498	498	498	0
110	20240329	170200	48104294	498	498	498	498	0
111	20240329	170100	48104294	498	498	498	498	0
112	20240329	170000	48104294	498	498	498	498	0
113	20240329	165900	48104294	498	498	498	498	0
114	20240329	165800	48104294	498	498	498	498	0
115	20240329	165700	48104294	498	498	498	498	0
116	20240329	165600	48104294	498	498	498	498	0
117	20240329	165500	48104294	498	498	498	498	0
118	20240329	165400	48104294	498	498	498	498	0
119	20240329	165300	48104294	498	498	498	498	0
120	20240329	165200	48104294	498	498	498	498	0
121	20240329	165100	48104294	498	498	498	498	0
122	20240329	165000	48104294	498	498	498	498	31
123	20240329	164900	48104294	498	498	498	498	0
124	20240329	164800	48104294	498	498	498	498	0
125	20240329	164700	48104294	498	498	498	498	0
126	20240329	164600	48104294	498	498	498	498	0
127	20240329	164500	48104294	498	498	498	498	0
128	20240329	164400	48104294	498	498	498	498	0
129	20240329	164300	48104294	498	498	498	498	0
130	20240329	164200	48104294	498	498	498	498	0
131	20240329	164100	48104294	498	498	498	498	0
132	20240329	164000	48104294	498	498	498	498	0
133	20240329	163900	48104294	498	498	498	498	0
134	20240329	163800	48104294	498	498	498	498	0
135	20240329	163700	48104294	498	498	498	498	0
136	20240329	163600	48104294	498	498	498	498	0
137	20240329	163500	48104294	498	498	498	498	0
138	20240329	163400	48104294	498	498	498	498	0
139	20240329	163300	48104294	498	498	498	498	0
140	20240329	163200	48104294	498	498	498	498	0
141	20240329	163100	48104294	498	498	498	498	0
142	20240329	163000	48104294	498	498	498	498	0
143	20240329	162900	48104294	498	498	498	498	0
144	20240329	162800	48104294	498	498	498	498	0
145	20240329	162700	48104294	498	498	498	498	0
146	20240329	162600	48104294	498	498	498	498	0
147	20240329	162500	48104294	498	498	498	498	0
148	20240329	162400	48104294	498	498	498	498	0
149	20240329	162300	48104294	498	498	498	498	0
150	20240329	162200	48104294	498	498	498	498	0
151	20240329	162100	48104294	498	498	498	498	0
152	20240329	162000	48104294	498	498	498	498	31
153	20240329	161900	48104294	498	498	498	498	0
154	20240329	161800	48104294	498	498	498	498	0
155	20240329	161700	48104294	498	498	498	498	0
156	20240329	161600	48104294	498	498	498	498	0
157	20240329	161500	48104294	498	498	498	498	0
158	20240329	161400	48104294	498	498	498	498	0
159	20240329	161300	48104294	498	498	498	498	0
160	20240329	161200	48104294	498	498	498	498	0
161	20240329	161100	48104294	498	498	498	498	0
162	20240329	161000	48104294	498	498	498	498	0
163	20240329	160900	48104294	498	498	498	498	0
164	20240329	160800	48104294	498	498	498	498	0
165	20240329	160700	48104294	498	498	498	498	0
166	20240329	160600	48104294	498	498	498	498	0
167	20240329	160500	48104294	498	498	498	498	0
168	20240329	160400	48104294	498	498	498	498	0
169	20240329	160300	48104294	498	498	498	498	0
170	20240329	160200	48104294	498	498	498	498	0
171	20240329	160100	48104294	498	498	498	498	0
172	20240329	160000	48104294	498	498	498	498	0
173	20240329	155900	48104294	498	498	498	498	0
174	20240329	155800	48104294	498	498	498	498	0
175	20240329	155700	48104294	498	498	498	498	0
176	20240329	155600	48104294	498	498	498	498	0
177	20240329	155500	48104294	498	498	498	498	0
178	20240329	155400	48104294	498	498	498	498	0
179	20240329	155300	48104294	498	498	498	498	0
180	20240329	155200	48104294	498	498	498	498	0
181	20240329	155100	48104294	498	498	498	498	0
182	20240329	155000	48104294	498	498	498	498	31
183	20240329	154900	48104294	498	498	498	498	0
184	20240329	154800	48104294	498	498	498	498	0
185	20240329	154700	48104294	498	498	498	498	0
186	20240329	154600	48104294	498	498	498	498	0
187	20240329	154500	48104294	498	498	498	498	0
188	20240329	154400	48104294	498	498	498	498	0
189	20240329	154300	48104294	498	498	498	498	0
190	20240329	154200	48104294	498	498	498	498	0
191	20240329	154100	48104294	498	498	498	498	0
192	20240329	154000	48104294	498	498	498	498	0
193	20240329	153900	48104294	498	498	498	498	0
194	20240329	153800	48104294	498	498	498	498	0
195	20240329	153700	48104294	498	498	498	498	0
196	20240329	153600	48104294	498	498	498	498	0
197	20240329	153500	48104294	498	498	498	498	0
198	20240329	153400	48104294	498	498	498	498	0
199	20240329	153300	48104294	498	498	498	498	0
200	20240329	153200	48104294	498	498	498	498	0
201	20240329	153100	48104294	498	498	498	498	0
202	20240329	153000	48104294	498	498	498	498	31
203	20240329	152900	48088856	496	496	496	496	0
204	20240329	152800	48088856	496	496	496	496	0
205	20240329	152700	48088856	496	496	496	496	0
206	20240329	152600	48088856	496	496	496	496	0
207	20240329	152500	48088856	496	496	496	496	0
208	20240329	152400	48088856	496	496	496	496	0
209	20240329	152300	48088856	496	496	496	496	0
210	20240329	152200	48088856	496	496	496	496	0
211	20240329	152100	48088856	496	496	496	496	0
212	20240329	152000	48088856	496	496	496	496	0
213	20240329	151900	48088856	496	496	496	496	1
214	20240329	151800	48088360	495	495	495	495	0
215	20240329	151700	48088360	495	495	495	495	2
216	20240329	151600	48087370	494	496	496	494	169
217	20240329	151500	48003882	494	495	496	494	7007
218	20240329	151400	44542152	495	495	495	495	0
219	20240329	151300	44542152	495	495	495	495	1
220	20240329	151200	44541657	495	495	495	495	5
221	20240329	151100	44539182	495	495	495	495	0
222	20240329	151000	44539182	495	495	495	495	5
223	20240329	150900	44536707	495	495	495	495	0
224	20240329	150800	44536707	495	495	495	495	0
225	20240329	150700	44536707	495	495	495	495	0
226	20240329	150600	44536707	495	495	495	495	0
227	20240329	150500	44536707	495	495	495	494	212
228	20240329	150400	44431867	498	498	498	498	0
229	20240329	150300	44431867	498	498	498	498	0
230	20240329	150200	44431867	498	498	498	498	0
231	20240329	150100	44431867	498	498	498	498	0
232	20240329	150000	44431867	498	498	498	498	0
233	20240329	145900	44431867	498	498	498	498	0
234	20240329	145800	44431867	498	498	498	498	0
235	20240329	145700	44431867	498	498	498	498	0
236	20240329	145600	44431867	498	498	498	498	0
237	20240329	145500	44431867	498	498	498	498	0
238	20240329	145400	44431867	498	498	498	498	0
239	20240329	145300	44431867	498	498	498	498	0
240	20240329	145200	44431867	498	498	498	498	0
241	20240329	145100	44431867	498	496	498	496	758
242	20240329	145000	44055206	496	496	496	496	0
243	20240329	144900	44055206	496	496	496	496	8
244	20240329	144800	44051238	496	496	496	496	0
245	20240329	144700	44051238	496	496	496	496	12
246	20240329	144600	44045286	496	496	496	496	1
247	20240329	144500	44044790	496	496	496	496	0
248	20240329	144400	44044790	496	496	496	496	0
249	20240329	144300	44044790	496	496	496	496	0
250	20240329	144200	44044790	496	496	496	496	0
251	20240329	144100	44044790	496	496	496	496	2
252	20240329	144000	44043798	497	497	497	497	0
253	20240329	143900	44043798	497	496	497	496	150
254	20240329	143800	43969396	494	494	494	494	0
255	20240329	143700	43969396	494	494	494	494	0
256	20240329	143600	43969396	494	495	495	494	1515
257	20240329	143500	43220951	495	495	495	495	0
258	20240329	143400	43220951	495	495	495	495	0
259	20240329	143300	43220951	495	495	495	495	0
260	20240329	143200	43220951	495	495	495	495	0
261	20240329	143100	43220951	495	495	495	495	0
262	20240329	143000	43220951	495	495	495	495	0
263	20240329	142900	43220951	495	495	495	495	0
264	20240329	142800	43220951	495	495	495	495	5000
265	20240329	142700	40745951	495	495	495	495	1
266	20240329	142600	40745456	499	499	499	499	0
267	20240329	142500	40745456	499	499	499	499	0
268	20240329	142400	40745456	499	499	499	499	0
269	20240329	142300	40745456	499	499	499	499	0
270	20240329	142200	40745456	499	499	499	499	10
271	20240329	142100	40740466	499	499	499	499	0
272	20240329	142000	40740466	499	499	499	499	0
273	20240329	141900	40740466	499	499	499	499	0
274	20240329	141800	40740466	499	499	499	499	0
275	20240329	141700	40740466	499	499	499	499	0
276	20240329	141600	40740466	499	499	499	499	0
277	20240329	141500	40740466	499	499	499	499	0
278	20240329	141400	40740466	499	499	499	499	1
279	20240329	141300	40739967	499	499	499	499	0
280	20240329	141200	40739967	499	499	499	499	0
281	20240329	141100	40739967	499	499	499	499	0
282	20240329	141000	40739967	499	499	499	499	0
283	20240329	140900	40739967	499	499	499	499	0
284	20240329	140800	40739967	499	499	499	499	0
285	20240329	140700	40739967	499	499	499	499	0
286	20240329	140600	40739967	499	499	499	499	0
287	20240329	140500	40739967	499	499	499	499	0
288	20240329	140400	40739967	499	499	499	499	0
289	20240329	140300	40739967	499	499	499	499	0
290	20240329	140200	40739967	499	499	499	499	0
291	20240329	140100	40739967	499	499	499	499	8
292	20240329	140000	40735975	499	499	499	499	0
293	20240329	135900	40735975	499	499	499	499	0
294	20240329	135800	40735975	499	499	499	499	0
295	20240329	135700	40735975	499	499	499	499	0
296	20240329	135600	40735975	499	499	499	499	1
297	20240329	135500	40735476	500	500	500	500	0
298	20240329	135400	40735476	500	500	500	500	0
299	20240329	135300	40735476	500	500	500	500	0
300	20240329	135200	40735476	500	500	500	500	0
301	20240329	135100	40735476	500	500	500	500	0
302	20240329	135000	40735476	500	500	500	500	0
303	20240329	134900	40735476	500	500	500	500	0
304	20240329	134800	40735476	500	500	500	500	1
305	20240329	134700	40734976	500	500	500	500	0
306	20240329	134600	40734976	500	500	500	500	0
307	20240329	134500	40734976	500	500	500	500	0
308	20240329	134400	40734976	500	500	500	500	0
309	20240329	134300	40734976	500	500	500	500	0
310	20240329	134200	40734976	500	500	500	500	0
311	20240329	134100	40734976	500	500	500	500	19
312	20240329	134000	40725476	496	496	496	496	0
313	20240329	133900	40725476	496	496	496	496	0
314	20240329	133800	40725476	496	498	498	496	2000
315	20240329	133700	39733216	498	498	498	498	0
316	20240329	133600	39733216	498	498	498	498	0
317	20240329	133500	39733216	498	498	498	498	0
318	20240329	133400	39733216	498	498	498	498	50
319	20240329	133300	39708316	498	498	498	498	0
320	20240329	133200	39708316	498	498	498	498	0
321	20240329	133100	39708316	498	498	498	498	0
322	20240329	133000	39708316	498	498	498	498	0
323	20240329	132900	39708316	498	498	498	498	0
324	20240329	132800	39708316	498	498	498	498	0
325	20240329	132700	39708316	498	499	499	498	677
326	20240329	132600	39371148	502	502	502	502	1
327	20240329	132500	39370646	499	499	499	499	0
328	20240329	132400	39370646	499	499	499	499	0
329	20240329	132300	39370646	499	499	499	499	0
330	20240329	132200	39370646	499	499	499	499	471
331	20240329	132100	39135617	499	499	499	499	32
332	20240329	132000	39119649	502	502	502	502	0
333	20240329	131900	39119649	502	502	502	502	673
334	20240329	131800	38781803	503	503	503	503	166
335	20240329	131700	38698305	503	504	505	503	20
336	20240329	131600	38688226	505	505	505	505	0
337	20240329	131500	38688226	505	502	505	502	376
338	20240329	131400	38498376	505	502	505	502	20
339	20240329	131300	38488306	506	505	506	505	1375
340	20240329	131200	37792962	501	501	501	501	0
341	20240329	131100	37792962	501	501	501	501	27
342	20240329	131000	37779435	507	500	510	500	13618
343	20240329	130900	30914431	500	500	500	500	2000
344	20240329	130800	29914431	500	500	500	500	0
345	20240329	130700	29914431	500	495	500	495	6207
346	20240329	130600	26822110	495	495	495	495	1
347	20240329	130500	26821615	493	493	493	493	175
348	20240329	130400	26735340	495	494	495	494	1008
349	20240329	130300	26237380	493	493	493	493	0
350	20240329	130200	26237380	493	493	493	493	0
351	20240329	130100	26237380	493	493	493	493	0
352	20240329	130000	26237380	493	493	493	493	0
353	20240329	125900	26237380	493	493	493	493	1
354	20240329	125800	26236887	494	494	494	494	0
355	20240329	125700	26236887	494	494	494	494	0
356	20240329	125600	26236887	494	494	494	494	0
357	20240329	125500	26236887	494	494	494	494	0
358	20240329	125400	26236887	494	494	494	494	0
359	20240329	125300	26236887	494	494	494	494	0
360	20240329	125200	26236887	494	494	494	494	0
361	20240329	125100	26236887	494	494	494	494	0
362	20240329	125000	26236887	494	494	494	494	0
363	20240329	124900	26236887	494	494	494	494	0
364	20240329	124800	26236887	494	494	494	494	0
365	20240329	124700	26236887	494	494	494	494	0
366	20240329	124600	26236887	494	494	494	494	1589
367	20240329	124500	25451921	494	494	494	494	0
368	20240329	124400	25451921	494	494	494	494	0
369	20240329	124300	25451921	494	495	495	494	100
370	20240329	124200	25402515	497	497	497	497	0
371	20240329	124100	25402515	497	497	497	497	0
372	20240329	124000	25402515	497	497	497	497	0
373	20240329	123900	25402515	497	497	497	497	10
374	20240329	123800	25397545	496	496	496	496	0
375	20240329	123700	25397545	496	496	496	496	22
376	20240329	123600	25386633	493	493	493	493	3
377	20240329	123500	25385154	494	495	495	494	797
378	20240329	123400	24991233	495	495	495	495	0
379	20240329	123300	24991233	495	495	495	495	0
380	20240329	123200	24991233	495	495	495	495	0
381	20240329	123100	24991233	495	495	495	495	0
382	20240329	123000	24991233	495	495	495	495	0
383	20240329	122900	24991233	495	495	495	495	0
384	20240329	122800	24991233	495	495	495	495	0
385	20240329	122700	24991233	495	495	495	495	2
386	20240329	122600	24990243	497	497	497	497	0
387	20240329	122500	24990243	497	497	497	497	0
388	20240329	122400	24990243	497	497	497	497	402
389	20240329	122300	24790449	497	497	497	497	0
390	20240329	122200	24790449	497	497	497	497	3
391	20240329	122100	24788958	497	497	497	497	10
392	20240329	122000	24783988	494	494	494	494	0
393	20240329	121900	24783988	494	494	494	494	0
394	20240329	121800	24783988	494	494	494	494	0
395	20240329	121700	24783988	494	494	494	494	0
396	20240329	121600	24783988	494	494	494	494	0
397	20240329	121500	24783988	494	494	494	494	0
398	20240329	121400	24783988	494	494	494	494	0
399	20240329	121300	24783988	494	494	494	494	0
400	20240329	121200	24783988	494	494	494	494	0
401	20240329	121100	24783988	494	494	494	494	0
402	20240329	121000	24783988	494	494	494	494	0
403	20240329	120900	24783988	494	494	494	494	0
404	20240329	120800	24783988	494	494	494	494	0
405	20240329	120700	24783988	494	494	494	494	0
406	20240329	120600	24783988	494	494	494	494	0
407	20240329	120500	24783988	494	494	494	494	0
408	20240329	120400	24783988	494	494	494	494	0
409	20240329	120300	24783988	494	494	494	494	0
410	20240329	120200	24783988	494	494	494	494	0
411	20240329	120100	24783988	494	494	494	494	0
412	20240329	120000	24783988	494	494	494	494	0
413	20240329	115900	24783988	494	494	494	494	0
414	20240329	115800	24783988	494	494	494	494	0
415	20240329	115700	24783988	494	494	494	494	0
416	20240329	115600	24783988	494	494	494	494	0
417	20240329	115500	24783988	494	494	494	494	0
418	20240329	115400	24783988	494	494	494	494	0
419	20240329	115300	24783988	494	494	494	494	0
420	20240329	115200	24783988	494	494	494	494	0
421	20240329	115100	24783988	494	494	494	494	0
422	20240329	115000	24783988	494	494	494	494	0
423	20240329	114900	24783988	494	494	494	494	0
424	20240329	114800	24783988	494	494	494	494	0
425	20240329	114700	24783988	494	494	494	494	0
426	20240329	114600	24783988	494	494	494	494	0
427	20240329	114500	24783988	494	494	494	494	0
428	20240329	114400	24783988	494	494	494	494	0
429	20240329	114300	24783988	494	494	494	494	0
430	20240329	114200	24783988	494	494	494	494	14
431	20240329	114100	24777072	493	493	493	493	0
432	20240329	114000	24777072	493	493	493	493	0
433	20240329	113900	24777072	493	493	493	493	0
434	20240329	113800	24777072	493	493	493	493	0
435	20240329	113700	24777072	493	493	493	493	0
436	20240329	113600	24777072	493	493	493	493	0
437	20240329	113500	24777072	493	493	493	493	0
438	20240329	113400	24777072	493	493	493	493	0
439	20240329	113300	24777072	493	493	493	493	0
440	20240329	113200	24777072	493	493	493	493	0
441	20240329	113100	24777072	493	493	493	493	0
442	20240329	113000	24777072	493	496	496	493	288
443	20240329	112900	24635085	493	493	493	493	0
444	20240329	112800	24635085	493	493	493	493	0
445	20240329	112700	24635085	493	493	493	493	191
446	20240329	112600	24540922	497	497	497	497	0
447	20240329	112500	24540922	497	497	497	497	0
448	20240329	112400	24540922	497	497	497	497	0
449	20240329	112300	24540922	497	494	497	494	10
450	20240329	112200	24535955	492	492	492	492	50
451	20240329	112100	24511355	492	492	492	492	0
452	20240329	112000	24511355	492	492	492	492	392
453	20240329	111900	24318491	492	492	492	492	100
454	20240329	111800	24269291	491	491	491	491	0
455	20240329	111700	24269291	491	491	491	491	0
456	20240329	111600	24269291	491	491	491	491	0
457	20240329	111500	24269291	491	491	491	491	950
458	20240329	111400	23802841	491	491	491	491	12000
459	20240329	111300	17910841	491	492	492	491	300
460	20240329	111200	17763310	491	491	491	491	0
461	20240329	111100	17763310	491	491	491	491	0
462	20240329	111000	17763310	491	492	492	491	720
463	20240329	110900	17409769	491	491	491	491	0
464	20240329	110800	17409769	491	493	493	491	24150
465	20240329	110700	5551416	493	493	493	493	0
466	20240329	110600	5551416	493	493	493	493	0
467	20240329	110500	5551416	493	493	493	493	380
468	20240329	110400	5364076	494	494	494	494	3
469	20240329	110300	5362594	493	493	493	493	100
470	20240329	110200	5313294	493	493	493	493	1100
471	20240329	110100	4770994	494	494	494	494	1007
472	20240329	110000	4273536	495	495	495	495	0
473	20240329	105900	4273536	495	495	495	495	0
474	20240329	105800	4273536	495	495	495	495	0
475	20240329	105700	4273536	495	495	495	495	10
476	20240329	105600	4268586	495	495	495	495	0
477	20240329	105500	4268586	495	495	495	495	0
478	20240329	105400	4268586	495	495	495	495	0
479	20240329	105300	4268586	495	495	495	495	0
480	20240329	105200	4268586	495	495	495	495	0
481	20240329	105100	4268586	495	495	495	495	0
482	20240329	105000	4268586	495	495	495	495	0
483	20240329	104900	4268586	495	495	495	495	0
484	20240329	104800	4268586	495	495	495	495	100
485	20240329	104700	4219086	495	495	495	495	0
486	20240329	104600	4219086	495	495	495	495	10
487	20240329	104500	4214136	496	496	496	496	0
488	20240329	104400	4214136	496	496	496	496	0
489	20240329	104300	4214136	496	496	496	496	0
490	20240329	104200	4214136	496	496	496	496	0
491	20240329	104100	4214136	496	496	496	496	0
492	20240329	104000	4214136	496	496	496	496	0
493	20240329	103900	4214136	496	496	496	496	20
494	20240329	103800	4204216	496	497	497	496	1955
495	20240329	103700	3234535	497	497	497	497	25
496	20240329	103600	3222110	497	497	497	497	13
497	20240329	103500	3215649	497	497	497	497	0
498	20240329	103400	3215649	497	497	497	497	0
499	20240329	103300	3215649	497	497	497	497	1
500	20240329	103200	3215152	497	497	497	497	0
501	20240329	103100	3215152	497	497	497	497	0
502	20240329	103000	3215152	497	497	497	497	5
503	20240329	102900	3212667	497	497	497	497	0
504	20240329	102800	3212667	497	497	497	497	63
505	20240329	102700	3181356	497	497	497	497	0
506	20240329	102600	3181356	497	497	497	497	0
507	20240329	102500	3181356	497	497	497	497	0
508	20240329	102400	3181356	497	497	497	497	0
509	20240329	102300	3181356	497	497	497	497	100
510	20240329	102200	3131656	498	498	498	498	4
511	20240329	102100	3129664	498	498	498	498	0
512	20240329	102000	3129664	498	498	498	498	10
513	20240329	101900	3124684	498	498	498	498	0
514	20240329	101800	3124684	498	498	498	498	0
515	20240329	101700	3124684	498	498	498	498	0
516	20240329	101600	3124684	498	498	498	498	0
517	20240329	101500	3124684	498	498	498	498	0
518	20240329	101400	3124684	498	498	498	498	0
519	20240329	101300	3124684	498	498	498	498	0
520	20240329	101200	3124684	498	498	498	498	0
521	20240329	101100	3124684	498	498	498	498	5
522	20240329	101000	3122194	496	496	496	496	108
523	20240329	100900	3068626	496	496	496	496	0
524	20240329	100800	3068626	496	496	496	496	0
525	20240329	100700	3068626	496	496	496	496	0
526	20240329	100600	3068626	496	496	496	496	0
527	20240329	100500	3068626	496	496	496	496	1000
528	20240329	100400	2572626	498	498	498	498	260
529	20240329	100300	2443146	498	497	498	497	20
530	20240329	100200	2433205	497	497	498	497	18
531	20240329	100100	2424258	497	497	497	497	22
532	20240329	100000	2413324	497	497	497	497	0
533	20240329	095900	2413324	497	497	497	497	10
534	20240329	095800	2408354	497	497	497	497	6
535	20240329	095700	2405372	497	497	497	497	0
536	20240329	095600	2405372	497	497	497	497	11
537	20240329	095500	2399905	498	498	498	498	0
538	20240329	095400	2399905	498	498	498	498	0
539	20240329	095300	2399905	498	498	498	498	0
540	20240329	095200	2399905	498	498	498	498	0
541	20240329	095100	2399905	498	498	498	498	1
542	20240329	095000	2399407	498	498	498	498	0
543	20240329	094900	2399407	498	498	498	498	0
544	20240329	094800	2399407	498	498	498	498	0
545	20240329	094700	2399407	498	498	498	498	0
546	20240329	094600	2399407	498	498	498	498	0
547	20240329	094500	2399407	498	498	498	498	0
548	20240329	094400	2399407	498	498	498	498	1
549	20240329	094300	2398909	498	498	498	498	2
550	20240329	094200	2397913	498	498	498	498	0
551	20240329	094100	2397913	498	498	498	498	0
552	20240329	094000	2397913	498	498	498	498	0
553	20240329	093900	2397913	498	498	498	498	0
554	20240329	093800	2397913	498	498	498	498	6
555	20240329	093700	2394925	498	498	498	498	1
556	20240329	093600	2394427	496	496	496	496	0
557	20240329	093500	2394427	496	496	496	496	0
558	20240329	093400	2394427	496	496	496	496	0
559	20240329	093300	2394427	496	496	496	496	30
560	20240329	093200	2379547	498	498	498	498	0
561	20240329	093100	2379547	498	498	498	498	3
562	20240329	093000	2378053	498	498	498	498	0
563	20240329	092900	2378053	498	498	498	498	553
564	20240329	092800	2102659	498	497	498	497	13
565	20240329	092700	2096186	498	498	498	498	0
566	20240329	092600	2096186	498	498	498	498	0
567	20240329	092500	2096186	498	498	498	498	0
568	20240329	092400	2096186	498	498	498	498	0
569	20240329	092300	2096186	498	498	498	498	0
570	20240329	092200	2096186	498	498	498	498	0
571	20240329	092100	2096186	498	498	498	498	0
572	20240329	092000	2096186	498	498	498	498	0
573	20240329	091900	2096186	498	498	498	498	0
574	20240329	091800	2096186	498	498	498	498	0
575	20240329	091700	2096186	498	498	498	498	0
576	20240329	091600	2096186	498	498	498	498	0
577	20240329	091500	2096186	498	498	498	498	0
578	20240329	091400	2096186	498	498	498	498	20
579	20240329	091300	2086226	497	497	497	497	0
580	20240329	091200	2086226	497	497	497	497	240
581	20240329	091100	1966946	496	496	496	496	0
582	20240329	091000	1966946	496	496	496	496	0
583	20240329	090900	1966946	496	496	496	496	0
584	20240329	090800	1966946	496	496	496	496	0
585	20240329	090700	1966946	496	496	496	496	0
586	20240329	090600	1966946	496	496	496	496	0
587	20240329	090500	1966946	496	496	496	496	97
588	20240329	090400	1918834	495	494	495	494	849
589	20240329	090300	1498747	493	493	493	493	0
590	20240329	090200	1498747	493	493	493	493	115
591	20240329	090100	1442052	492	492	492	492	0
592	20240329	090000	1442052	492	492	492	492	2931