KissMeData/036170/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191800	277338238	969	969	969	969	1753
3	20240322	191700	277338238	969	969	969	969	0
4	20240322	191600	277338238	969	969	969	969	0
5	20240322	191500	277338238	969	969	969	969	0
6	20240322	191400	277338238	969	969	969	969	0
7	20240322	191300	277338238	969	969	969	969	0
8	20240322	191200	277338238	969	969	969	969	0
9	20240322	191100	277338238	969	969	969	969	0
10	20240322	191000	277338238	969	969	969	969	0
11	20240322	190900	277338238	969	969	969	969	0
12	20240322	190800	277338238	969	969	969	969	0
13	20240322	190700	277338238	969	969	969	969	0
14	20240322	190600	277338238	969	969	969	969	0
15	20240322	190500	277338238	969	969	969	969	0
16	20240322	190400	277338238	969	969	969	969	0
17	20240322	190300	277338238	969	969	969	969	0
18	20240322	190200	277338238	969	969	969	969	0
19	20240322	190100	277338238	969	969	969	969	0
20	20240322	190000	277338238	969	969	969	969	0
21	20240322	185900	277338238	969	969	969	969	0
22	20240322	185800	277338238	969	969	969	969	0
23	20240322	185700	277338238	969	969	969	969	0
24	20240322	185600	277338238	969	969	969	969	0
25	20240322	185500	277338238	969	969	969	969	0
26	20240322	185400	277338238	969	969	969	969	0
27	20240322	185300	277338238	969	969	969	969	0
28	20240322	185200	277338238	969	969	969	969	0
29	20240322	185100	277338238	969	969	969	969	0
30	20240322	185000	277338238	969	969	969	969	0
31	20240322	184900	277338238	969	969	969	969	0
32	20240322	184800	277338238	969	969	969	969	1753
33	20240322	184700	277338238	969	969	969	969	0
34	20240322	184600	277338238	969	969	969	969	0
35	20240322	184500	277338238	969	969	969	969	0
36	20240322	184400	277338238	969	969	969	969	0
37	20240322	184300	277338238	969	969	969	969	0
38	20240322	184200	277338238	969	969	969	969	0
39	20240322	184100	277338238	969	969	969	969	0
40	20240322	184000	277338238	969	969	969	969	0
41	20240322	183900	277338238	969	969	969	969	0
42	20240322	183800	277338238	969	969	969	969	0
43	20240322	183700	277338238	969	969	969	969	0
44	20240322	183600	277338238	969	969	969	969	0
45	20240322	183500	277338238	969	969	969	969	0
46	20240322	183400	277338238	969	969	969	969	0
47	20240322	183300	277338238	969	969	969	969	0
48	20240322	183200	277338238	969	969	969	969	0
49	20240322	183100	277338238	969	969	969	969	0
50	20240322	183000	277338238	969	969	969	969	0
51	20240322	182900	277338238	969	969	969	969	0
52	20240322	182800	277338238	969	969	969	969	0
53	20240322	182700	277338238	969	969	969	969	0
54	20240322	182600	277338238	969	969	969	969	0
55	20240322	182500	277338238	969	969	969	969	0
56	20240322	182400	277338238	969	969	969	969	0
57	20240322	182300	277338238	969	969	969	969	0
58	20240322	182200	277338238	969	969	969	969	0
59	20240322	182100	277338238	969	969	969	969	0
60	20240322	182000	277338238	969	969	969	969	0
61	20240322	181900	277338238	969	969	969	969	0
62	20240322	181800	277338238	969	969	969	969	1753
63	20240322	181700	277338238	969	969	969	969	0
64	20240322	181600	277338238	969	969	969	969	0
65	20240322	181500	277338238	969	969	969	969	0
66	20240322	181400	277338238	969	969	969	969	0
67	20240322	181300	277338238	969	969	969	969	0
68	20240322	181200	277338238	969	969	969	969	0
69	20240322	181100	277338238	969	969	969	969	0
70	20240322	181000	277338238	969	969	969	969	0
71	20240322	180900	277338238	969	969	969	969	0
72	20240322	180800	277338238	969	969	969	969	0
73	20240322	180700	277338238	969	969	969	969	0
74	20240322	180600	277338238	969	969	969	969	0
75	20240322	180500	277338238	969	969	969	969	0
76	20240322	180400	277338238	969	969	969	969	0
77	20240322	180300	277338238	969	969	969	969	0
78	20240322	180200	277338238	969	969	969	969	0
79	20240322	180100	277338238	969	969	969	969	0
80	20240322	180000	277338238	969	969	969	969	0
81	20240322	175900	277338238	969	969	969	969	0
82	20240322	175800	277338238	969	969	969	969	0
83	20240322	175700	277338238	969	969	969	969	0
84	20240322	175600	277338238	969	969	969	969	0
85	20240322	175500	277338238	969	969	969	969	0
86	20240322	175400	277338238	969	969	969	969	0
87	20240322	175300	277338238	969	969	969	969	0
88	20240322	175200	277338238	969	969	969	969	0
89	20240322	175100	277338238	969	969	969	969	0
90	20240322	175000	277338238	969	969	969	969	0
91	20240322	174900	277338238	969	969	969	969	0
92	20240322	174800	277338238	969	969	969	969	1753
93	20240322	174700	277338238	969	969	969	969	0
94	20240322	174600	277338238	969	969	969	969	0
95	20240322	174500	277338238	969	969	969	969	0
96	20240322	174400	277338238	969	969	969	969	0
97	20240322	174300	277338238	969	969	969	969	0
98	20240322	174200	277338238	969	969	969	969	0
99	20240322	174100	277338238	969	969	969	969	0
100	20240322	174000	277338238	969	969	969	969	0
101	20240322	173900	277338238	969	969	969	969	0
102	20240322	173800	277338238	969	969	969	969	0
103	20240322	173700	277338238	969	969	969	969	0
104	20240322	173600	277338238	969	969	969	969	0
105	20240322	173500	277338238	969	969	969	969	0
106	20240322	173400	277338238	969	969	969	969	0
107	20240322	173300	277338238	969	969	969	969	0
108	20240322	173200	277338238	969	969	969	969	0
109	20240322	173100	277338238	969	969	969	969	0
110	20240322	173000	277338238	969	969	969	969	0
111	20240322	172900	277338238	969	969	969	969	0
112	20240322	172800	277338238	969	969	969	969	0
113	20240322	172700	277338238	969	969	969	969	0
114	20240322	172600	277338238	969	969	969	969	0
115	20240322	172500	277338238	969	969	969	969	0
116	20240322	172400	277338238	969	969	969	969	0
117	20240322	172300	277338238	969	969	969	969	0
118	20240322	172200	277338238	969	969	969	969	0
119	20240322	172100	277338238	969	969	969	969	0
120	20240322	172000	277338238	969	969	969	969	0
121	20240322	171900	277338238	969	969	969	969	0
122	20240322	171800	277338238	969	969	969	969	1753
123	20240322	171700	277338238	969	969	969	969	0
124	20240322	171600	277338238	969	969	969	969	0
125	20240322	171500	277338238	969	969	969	969	0
126	20240322	171400	277338238	969	969	969	969	0
127	20240322	171300	277338238	969	969	969	969	0
128	20240322	171200	277338238	969	969	969	969	0
129	20240322	171100	277338238	969	969	969	969	0
130	20240322	171000	277338238	969	969	969	969	0
131	20240322	170900	277338238	969	969	969	969	0
132	20240322	170800	277338238	969	969	969	969	0
133	20240322	170700	277338238	969	969	969	969	0
134	20240322	170600	277338238	969	969	969	969	0
135	20240322	170500	277338238	969	969	969	969	0
136	20240322	170400	277338238	969	969	969	969	0
137	20240322	170300	277338238	969	969	969	969	0
138	20240322	170200	277338238	969	969	969	969	0
139	20240322	170100	277338238	969	969	969	969	0
140	20240322	170000	277338238	969	969	969	969	0
141	20240322	165900	277338238	969	969	969	969	0
142	20240322	165800	277338238	969	969	969	969	0
143	20240322	165700	277338238	969	969	969	969	0
144	20240322	165600	277338238	969	969	969	969	0
145	20240322	165500	277338238	969	969	969	969	0
146	20240322	165400	277338238	969	969	969	969	0
147	20240322	165300	277338238	969	969	969	969	0
148	20240322	165200	277338238	969	969	969	969	0
149	20240322	165100	277338238	969	969	969	969	0
150	20240322	165000	277338238	969	969	969	969	0
151	20240322	164900	277338238	969	969	969	969	0
152	20240322	164800	277338238	969	969	969	969	1753
153	20240322	164700	277338238	969	969	969	969	0
154	20240322	164600	277338238	969	969	969	969	0
155	20240322	164500	277338238	969	969	969	969	0
156	20240322	164400	277338238	969	969	969	969	0
157	20240322	164300	277338238	969	969	969	969	0
158	20240322	164200	277338238	969	969	969	969	0
159	20240322	164100	277338238	969	969	969	969	0
160	20240322	164000	277338238	969	969	969	969	0
161	20240322	163900	277338238	969	969	969	969	0
162	20240322	163800	277338238	969	969	969	969	0
163	20240322	163700	277338238	969	969	969	969	0
164	20240322	163600	277338238	969	969	969	969	0
165	20240322	163500	277338238	969	969	969	969	0
166	20240322	163400	277338238	969	969	969	969	0
167	20240322	163300	277338238	969	969	969	969	0
168	20240322	163200	277338238	969	969	969	969	0
169	20240322	163100	277338238	969	969	969	969	0
170	20240322	163000	277338238	969	969	969	969	0
171	20240322	162900	277338238	969	969	969	969	0
172	20240322	162800	277338238	969	969	969	969	0
173	20240322	162700	277338238	969	969	969	969	0
174	20240322	162600	277338238	969	969	969	969	0
175	20240322	162500	277338238	969	969	969	969	0
176	20240322	162400	277338238	969	969	969	969	0
177	20240322	162300	277338238	969	969	969	969	0
178	20240322	162200	277338238	969	969	969	969	0
179	20240322	162100	277338238	969	969	969	969	0
180	20240322	162000	277338238	969	969	969	969	0
181	20240322	161900	277338238	969	969	969	969	0
182	20240322	161800	277338238	969	969	969	969	1753
183	20240322	161700	277338238	969	969	969	969	0
184	20240322	161600	277338238	969	969	969	969	0
185	20240322	161500	277338238	969	969	969	969	0
186	20240322	161400	277338238	969	969	969	969	0
187	20240322	161300	277338238	969	969	969	969	0
188	20240322	161200	277338238	969	969	969	969	0
189	20240322	161100	277338238	969	969	969	969	0
190	20240322	161000	277338238	969	969	969	969	0
191	20240322	160900	277338238	969	969	969	969	0
192	20240322	160800	277338238	969	969	969	969	0
193	20240322	160700	277338238	969	969	969	969	0
194	20240322	160600	277338238	969	969	969	969	0
195	20240322	160500	277338238	969	969	969	969	0
196	20240322	160400	277338238	969	969	969	969	0
197	20240322	160300	277338238	969	969	969	969	0
198	20240322	160200	277338238	969	969	969	969	0
199	20240322	160100	277338238	969	969	969	969	0
200	20240322	160000	277338238	969	969	969	969	0
201	20240322	155900	277338238	969	969	969	969	0
202	20240322	155800	277338238	969	969	969	969	0
203	20240322	155700	277338238	969	969	969	969	0
204	20240322	155600	277338238	969	969	969	969	0
205	20240322	155500	277338238	969	969	969	969	0
206	20240322	155400	277338238	969	969	969	969	0
207	20240322	155300	277338238	969	969	969	969	0
208	20240322	155200	277338238	969	969	969	969	0
209	20240322	155100	277338238	969	969	969	969	0
210	20240322	155000	277338238	969	969	969	969	0
211	20240322	154900	277338238	969	969	969	969	0
212	20240322	154800	277338238	969	969	969	969	1753
213	20240322	154700	277338238	969	969	969	969	0
214	20240322	154600	277338238	969	969	969	969	0
215	20240322	154500	277338238	969	969	969	969	0
216	20240322	154400	277338238	969	969	969	969	0
217	20240322	154300	277338238	969	969	969	969	0
218	20240322	154200	277338238	969	969	969	969	0
219	20240322	154100	277338238	969	969	969	969	0
220	20240322	154000	277338238	969	969	969	969	0
221	20240322	153900	277338238	969	969	969	969	0
222	20240322	153800	277338238	969	969	969	969	0
223	20240322	153700	277338238	969	969	969	969	0
224	20240322	153600	277338238	969	969	969	969	0
225	20240322	153500	277338238	969	969	969	969	0
226	20240322	153400	277338238	969	969	969	969	0
227	20240322	153300	277338238	969	969	969	969	0
228	20240322	153200	277338238	969	969	969	969	0
229	20240322	153100	277338238	969	969	969	969	0
230	20240322	153000	277338238	969	969	969	969	1753
231	20240322	152900	275639581	971	971	971	971	0
232	20240322	152800	275639581	971	971	971	971	0
233	20240322	152700	275639581	971	971	971	971	0
234	20240322	152600	275639581	971	971	971	971	0
235	20240322	152500	275639581	971	971	971	971	0
236	20240322	152400	275639581	971	971	971	971	0
237	20240322	152300	275639581	971	971	971	971	0
238	20240322	152200	275639581	971	971	971	971	0
239	20240322	152100	275639581	971	971	971	971	0
240	20240322	152000	275639581	971	971	971	971	0
241	20240322	151900	275639581	971	970	971	970	810
242	20240322	151800	274853171	970	971	971	970	540
243	20240322	151700	274329370	971	970	971	970	4623
244	20240322	151600	269845059	970	970	970	970	0
245	20240322	151500	269845059	970	970	970	970	1992
246	20240322	151400	267912819	970	970	970	970	977
247	20240322	151300	266965129	971	971	971	970	93
248	20240322	151200	266874865	971	972	972	971	1006
249	20240322	151100	265897034	972	971	972	971	252
250	20240322	151000	265652340	970	970	970	970	2000
251	20240322	150900	263712340	971	970	971	965	706
252	20240322	150800	263027869	970	970	970	970	31
253	20240322	150700	262997799	970	968	970	968	10000
254	20240322	150600	253299738	968	967	968	967	365
255	20240322	150500	252946748	967	967	967	967	646
256	20240322	150400	252322066	967	966	967	966	1566
257	20240322	150300	250808291	966	966	966	964	5494
258	20240322	150200	245509087	964	964	964	964	0
259	20240322	150100	245509087	964	964	964	964	500
260	20240322	150000	245027087	966	966	966	966	17
261	20240322	145900	245010665	966	966	966	966	1
262	20240322	145800	245009699	964	964	964	964	0
263	20240322	145700	245009699	964	964	964	964	1247
264	20240322	145600	243807591	965	966	966	965	1006
265	20240322	145500	242836795	966	966	966	966	0
266	20240322	145400	242836795	966	966	966	966	2
267	20240322	145300	242834863	964	964	964	964	63
268	20240322	145200	242774131	965	965	965	965	316
269	20240322	145100	242469191	966	966	966	966	41
270	20240322	145000	242429585	966	966	966	966	27
271	20240322	144900	242403503	965	965	965	965	0
272	20240322	144800	242403503	965	965	965	965	300
273	20240322	144700	242114003	967	967	967	967	0
274	20240322	144600	242114003	967	967	967	967	0
275	20240322	144500	242114003	967	967	967	967	0
276	20240322	144400	242114003	967	967	967	967	2
277	20240322	144300	242112069	964	964	964	964	0
278	20240322	144200	242112069	964	964	964	964	10
279	20240322	144100	242102429	966	966	966	966	0
280	20240322	144000	242102429	966	966	966	966	1049
281	20240322	143900	241089095	967	967	967	967	1
282	20240322	143800	241088128	968	968	968	968	0
283	20240322	143700	241088128	968	968	968	968	1
284	20240322	143600	241087160	966	966	968	966	15
285	20240322	143500	241072668	969	968	969	968	500
286	20240322	143400	240588242	968	966	969	966	3055
287	20240322	143300	237631338	966	967	967	966	10200
288	20240322	143200	227768038	967	966	967	966	2006
289	20240322	143100	225828242	966	963	966	963	2075
290	20240322	143000	223825292	965	965	965	965	347
291	20240322	142900	223490437	965	963	965	963	1003
292	20240322	142800	222522548	963	963	963	963	1500
293	20240322	142700	221078048	965	965	965	965	0
294	20240322	142600	221078048	965	965	965	965	1
295	20240322	142500	221077083	963	963	963	963	22
296	20240322	142400	221055897	965	965	965	965	0
297	20240322	142300	221055897	965	965	965	965	0
298	20240322	142200	221055897	965	965	965	965	2
299	20240322	142100	221053967	963	963	963	963	0
300	20240322	142000	221053967	963	964	964	963	5000
301	20240322	141900	216237966	966	966	966	966	0
302	20240322	141800	216237966	966	966	966	966	0
303	20240322	141700	216237966	966	966	966	966	0
304	20240322	141600	216237966	966	966	966	966	17
305	20240322	141500	216221544	963	965	965	963	1050
306	20240322	141400	215209665	966	966	966	966	30
307	20240322	141300	215180685	966	966	966	966	8
308	20240322	141200	215172957	966	966	966	966	575
309	20240322	141100	214617507	966	966	966	966	12
310	20240322	141000	214605915	967	966	967	966	1356
311	20240322	140900	213295027	966	966	966	966	0
312	20240322	140800	213295027	966	966	966	966	5000
313	20240322	140700	208465027	965	963	965	963	2267
314	20240322	140600	206277966	963	963	963	963	0
315	20240322	140500	206277966	963	963	963	963	0
316	20240322	140400	206277966	963	963	963	963	0
317	20240322	140300	206277966	963	960	963	960	326
318	20240322	140200	205964031	964	964	964	964	0
319	20240322	140100	205964031	964	964	964	964	0
320	20240322	140000	205964031	964	964	964	964	0
321	20240322	135900	205964031	964	964	964	964	0
322	20240322	135800	205964031	964	964	964	964	0
323	20240322	135700	205964031	964	964	964	964	0
324	20240322	135600	205964031	964	958	964	958	10010
325	20240322	135500	196317321	963	963	963	963	0
326	20240322	135400	196317321	963	963	963	963	0
327	20240322	135300	196317321	963	963	963	963	0
328	20240322	135200	196317321	963	963	963	963	0
329	20240322	135100	196317321	963	962	963	962	100
330	20240322	135000	196221031	964	964	964	964	0
331	20240322	134900	196221031	964	964	964	964	0
332	20240322	134800	196221031	964	964	964	964	0
333	20240322	134700	196221031	964	964	964	964	50
334	20240322	134600	196172831	964	962	964	962	301
335	20240322	134500	195883067	962	958	962	958	605
336	20240322	134400	195303313	960	961	962	960	1622
337	20240322	134300	193744912	962	964	964	962	85
338	20240322	134200	193663138	962	962	962	962	0
339	20240322	134100	193663138	962	962	962	962	0
340	20240322	134000	193663138	962	962	962	962	109
341	20240322	133900	193558280	964	964	964	964	0
342	20240322	133800	193558280	964	964	964	962	5
343	20240322	133700	193553464	961	961	961	961	0
344	20240322	133600	193553464	961	961	961	961	1300
345	20240322	133500	192304164	964	964	964	964	0
346	20240322	133400	192304164	964	964	964	964	0
347	20240322	133300	192304164	964	964	964	964	0
348	20240322	133200	192304164	964	964	964	964	0
349	20240322	133100	192304164	964	964	964	964	0
350	20240322	133000	192304164	964	964	964	964	0
351	20240322	132900	192304164	964	964	964	964	0
352	20240322	132800	192304164	964	964	964	964	30
353	20240322	132700	192275244	965	965	965	965	0
354	20240322	132600	192275244	965	965	965	965	0
355	20240322	132500	192275244	965	965	965	965	0
356	20240322	132400	192275244	965	965	965	965	0
357	20240322	132300	192275244	965	965	965	965	0
358	20240322	132200	192275244	965	965	965	965	0
359	20240322	132100	192275244	965	965	965	965	100
360	20240322	132000	192178744	965	965	965	965	475
361	20240322	131900	191720369	966	965	966	965	1469
362	20240322	131800	190302300	965	965	965	965	10
363	20240322	131700	190292650	965	965	965	965	1
364	20240322	131600	190291685	962	963	963	962	3297
365	20240322	131500	187119966	964	965	965	964	290
366	20240322	131400	186840119	965	965	965	965	12
367	20240322	131300	186828539	965	965	965	965	0
368	20240322	131200	186828539	965	965	965	965	0
369	20240322	131100	186828539	965	965	965	965	0
370	20240322	131000	186828539	965	964	965	958	476
371	20240322	130900	186370509	966	965	966	965	2473
372	20240322	130800	183981787	965	964	965	964	3642
373	20240322	130700	180467301	964	964	964	964	2092
374	20240322	130600	178450613	964	961	964	961	6293
375	20240322	130500	172386686	961	956	961	956	102
376	20240322	130400	172289124	961	961	961	961	0
377	20240322	130300	172289124	961	961	961	961	0
378	20240322	130200	172289124	961	961	961	961	0
379	20240322	130100	172289124	961	956	961	956	11
380	20240322	130000	172278603	962	962	962	962	300
381	20240322	125900	171990003	961	961	961	961	0
382	20240322	125800	171990003	961	961	961	961	0
383	20240322	125700	171990003	961	961	961	961	1000
384	20240322	125600	171029003	961	961	961	961	0
385	20240322	125500	171029003	961	959	961	959	1535
386	20240322	125400	169553998	959	958	959	958	1000
387	20240322	125300	168595100	958	958	958	958	0
388	20240322	125200	168595100	958	958	958	958	50
389	20240322	125100	168547200	958	958	958	958	0
390	20240322	125000	168547200	958	958	958	958	459
391	20240322	124900	168107478	958	957	958	957	391
392	20240322	124800	167733270	956	956	956	956	109
393	20240322	124700	167629066	956	956	956	956	301
394	20240322	124600	167341310	954	954	954	954	2200
395	20240322	124500	165242510	957	957	957	957	0
396	20240322	124400	165242510	957	957	957	957	0
397	20240322	124300	165242510	957	957	957	957	0
398	20240322	124200	165242510	957	957	957	957	0
399	20240322	124100	165242510	957	957	957	957	0
400	20240322	124000	165242510	957	955	957	955	33
401	20240322	123900	165210931	953	953	953	953	0
402	20240322	123800	165210931	953	953	953	953	51
403	20240322	123700	165162328	953	953	953	953	0
404	20240322	123600	165162328	953	953	953	953	49
405	20240322	123500	165115631	953	953	953	953	1865
406	20240322	123400	163338286	953	953	953	953	0
407	20240322	123300	163338286	953	954	954	953	1174
408	20240322	123200	162219306	954	955	955	954	1040
409	20240322	123100	161226454	957	957	957	957	100
410	20240322	123000	161130754	957	957	957	957	0
411	20240322	122900	161130754	957	957	957	957	4
412	20240322	122800	161126926	958	958	958	958	0
413	20240322	122700	161126926	958	958	959	958	1420
414	20240322	122600	159766528	958	957	958	957	1150
415	20240322	122500	158665633	954	954	954	954	753
416	20240322	122400	157947271	954	954	954	954	0
417	20240322	122300	157947271	954	954	954	954	0
418	20240322	122200	157947271	954	954	954	954	0
419	20240322	122100	157947271	954	954	954	954	0
420	20240322	122000	157947271	954	954	954	954	0
421	20240322	121900	157947271	954	954	954	954	0
422	20240322	121800	157947271	954	958	958	954	801
423	20240322	121700	157182113	958	958	958	958	642
424	20240322	121600	156567077	959	959	959	959	0
425	20240322	121500	156567077	959	959	959	959	0
426	20240322	121400	156567077	959	959	959	959	0
427	20240322	121300	156567077	959	959	959	959	1
428	20240322	121200	156566118	955	958	958	955	1751
429	20240322	121100	154893910	955	955	955	955	1000
430	20240322	121000	153938910	959	959	959	959	0
431	20240322	120900	153938910	959	959	959	959	0
432	20240322	120800	153938910	959	959	959	959	1764
433	20240322	120700	152247234	953	960	960	953	1521
434	20240322	120600	150793554	957	957	957	957	0
435	20240322	120500	150793554	957	958	960	957	7062
436	20240322	120400	144016678	958	958	958	958	1982
437	20240322	120300	142117922	957	957	957	957	5
438	20240322	120200	142113137	957	957	957	957	20
439	20240322	120100	142093997	958	958	958	958	0
440	20240322	120000	142093997	958	958	958	958	0
441	20240322	115900	142093997	958	958	958	958	0
442	20240322	115800	142093997	958	958	958	958	112
443	20240322	115700	141986701	959	959	959	959	100
444	20240322	115600	141890801	959	958	959	958	177
445	20240322	115500	141721234	958	957	958	957	1240
446	20240322	115400	140534229	957	957	957	957	0
447	20240322	115300	140534229	957	955	957	955	78
448	20240322	115200	140459661	957	957	957	957	0
449	20240322	115100	140459661	957	957	957	957	0
450	20240322	115000	140459661	957	957	957	957	0
451	20240322	114900	140459661	957	957	957	957	0
452	20240322	114800	140459661	957	957	957	957	1
453	20240322	114700	140458704	952	952	952	952	101
454	20240322	114600	140362552	952	952	952	952	0
455	20240322	114500	140362552	952	952	952	952	0
456	20240322	114400	140362552	952	952	952	952	1
457	20240322	114300	140361600	957	957	957	957	0
458	20240322	114200	140361600	957	957	957	957	501
459	20240322	114100	139882143	952	952	952	952	46
460	20240322	114000	139838351	957	957	957	957	0
461	20240322	113900	139838351	957	955	957	955	1682
462	20240322	113800	138229409	954	954	954	954	0
463	20240322	113700	138229409	954	954	954	954	0
464	20240322	113600	138229409	954	954	954	954	3358
465	20240322	113500	135025877	954	954	954	954	0
466	20240322	113400	135025877	954	954	954	954	0
467	20240322	113300	135025877	954	954	954	954	0
468	20240322	113200	135025877	954	954	954	954	0
469	20240322	113100	135025877	954	954	954	954	0
470	20240322	113000	135025877	954	954	954	954	0
471	20240322	112900	135025877	954	954	954	954	0
472	20240322	112800	135025877	954	954	954	954	500
473	20240322	112700	134548877	953	953	953	953	4
474	20240322	112600	134545065	954	954	954	954	0
475	20240322	112500	134545065	954	954	954	954	0
476	20240322	112400	134545065	954	954	954	954	3
477	20240322	112300	134542203	955	955	955	955	0
478	20240322	112200	134542203	955	955	955	955	5
479	20240322	112100	134537428	951	951	951	951	0
480	20240322	112000	134537428	951	951	951	951	4
481	20240322	111900	134533624	951	951	951	951	126
482	20240322	111800	134413798	951	951	951	951	74
483	20240322	111700	134343424	951	951	951	951	1
484	20240322	111600	134342473	954	954	954	954	0
485	20240322	111500	134342473	954	954	954	954	3
486	20240322	111400	134339611	955	955	955	955	0
487	20240322	111300	134339611	955	955	955	955	0
488	20240322	111200	134339611	955	955	955	955	500
489	20240322	111100	133862111	955	955	955	955	0
490	20240322	111000	133862111	955	955	955	955	0
491	20240322	110900	133862111	955	955	955	955	26
492	20240322	110800	133837281	956	956	956	956	0
493	20240322	110700	133837281	956	956	956	956	0
494	20240322	110600	133837281	956	956	956	956	0
495	20240322	110500	133837281	956	956	956	956	0
496	20240322	110400	133837281	956	955	956	955	2070
497	20240322	110300	131859361	956	956	956	956	206
498	20240322	110200	131662425	955	955	955	955	892
499	20240322	110100	130810565	955	952	955	952	1906
500	20240322	110000	128990709	952	952	952	952	1
501	20240322	105900	128989757	949	949	949	949	0
502	20240322	105800	128989757	949	949	949	949	0
503	20240322	105700	128989757	949	949	949	949	10
504	20240322	105600	128980267	949	952	952	949	1502
505	20240322	105500	127554866	949	949	949	949	461
506	20240322	105400	127117377	949	949	949	949	0
507	20240322	105300	127117377	949	949	949	949	0
508	20240322	105200	127117377	949	949	949	949	0
509	20240322	105100	127117377	949	949	949	949	1
510	20240322	105000	127116428	949	949	949	949	0
511	20240322	104900	127116428	949	949	949	949	0
512	20240322	104800	127116428	949	949	949	949	999
513	20240322	104700	126168377	954	954	954	954	1
514	20240322	104600	126167423	950	954	954	950	3084
515	20240322	104500	123235961	954	954	954	954	1
516	20240322	104400	123235007	950	954	954	950	2
517	20240322	104300	123233103	950	950	950	950	1500
518	20240322	104200	121808103	950	951	951	950	3514
519	20240322	104100	118467899	954	951	954	951	985
520	20240322	104000	117531128	952	952	952	952	0
521	20240322	103900	117531128	952	951	952	951	24
522	20240322	103800	117508281	951	952	952	951	1145
523	20240322	103700	116418249	952	952	952	952	64
524	20240322	103600	116357321	955	955	955	955	0
525	20240322	103500	116357321	955	955	955	955	0
526	20240322	103400	116357321	955	955	955	955	1
527	20240322	103300	116356366	951	951	951	951	0
528	20240322	103200	116356366	951	951	951	951	1
529	20240322	103100	116355415	951	951	951	951	20
530	20240322	103000	116336395	956	956	956	956	0
531	20240322	102900	116336395	956	956	956	956	2
532	20240322	102800	116334483	951	951	951	951	0
533	20240322	102700	116334483	951	951	951	951	30
534	20240322	102600	116305953	957	957	957	957	20
535	20240322	102500	116286813	957	957	957	957	0
536	20240322	102400	116286813	957	957	957	957	1650
537	20240322	102300	114707763	951	951	951	951	106
538	20240322	102200	114606957	958	958	958	958	301
539	20240322	102100	114318599	951	951	951	951	0
540	20240322	102000	114318599	951	958	958	951	204
541	20240322	101900	114123195	957	956	958	956	2743
542	20240322	101800	111496201	956	952	956	952	1610
543	20240322	101700	109962123	952	952	952	952	0
544	20240322	101600	109962123	952	955	955	952	318
545	20240322	101500	109659378	956	956	956	956	0
546	20240322	101400	109659378	956	956	956	956	116
547	20240322	101300	109548482	956	955	956	955	600
548	20240322	101200	108975382	950	950	950	950	0
549	20240322	101100	108975382	950	950	950	950	0
550	20240322	101000	108975382	950	950	950	950	30
551	20240322	100900	108946882	950	950	950	950	12
552	20240322	100800	108935482	949	955	955	949	1000
553	20240322	100700	107986472	949	954	964	949	15214
554	20240322	100600	93407813	954	954	954	954	0
555	20240322	100500	93407813	954	954	954	954	1906
556	20240322	100400	91589489	952	950	952	950	4030
557	20240322	100300	87755884	949	949	949	949	200
558	20240322	100200	87566084	950	950	950	950	22
559	20240322	100100	87545184	951	951	951	951	0
560	20240322	100000	87545184	951	951	951	951	1
561	20240322	095900	87544233	952	952	952	952	0
562	20240322	095800	87544233	952	952	952	952	88
563	20240322	095700	87460457	952	952	952	952	105
564	20240322	095600	87360497	952	948	952	948	122
565	20240322	095500	87244833	952	950	952	950	799
566	20240322	095400	86484445	949	949	949	949	100
567	20240322	095300	86389545	950	951	951	950	1064
568	20240322	095200	85378185	952	952	952	952	165
569	20240322	095100	85221105	954	954	954	952	10
570	20240322	095000	85211579	954	954	954	954	0
571	20240322	094900	85211579	954	954	954	954	20
572	20240322	094800	85192499	954	953	954	952	1967
573	20240322	094700	83319101	952	952	952	952	0
574	20240322	094600	83319101	952	954	954	952	817
575	20240322	094500	82541297	955	955	955	955	0
576	20240322	094400	82541297	955	951	955	951	106
577	20240322	094300	82440451	951	956	956	951	565
578	20240322	094200	81903131	951	957	957	951	120
579	20240322	094100	81788806	957	957	957	957	79
580	20240322	094000	81713203	951	953	957	951	276
581	20240322	093900	81450647	952	957	960	951	3043
582	20240322	093800	78532181	951	949	957	949	5493
583	20240322	093700	73305636	949	948	949	948	205
584	20240322	093600	73111095	948	948	948	948	300
585	20240322	093500	72826695	948	948	948	948	10
586	20240322	093400	72817215	950	948	950	948	23474
587	20240322	093300	50517018	949	949	949	949	501
588	20240322	093200	50041569	949	942	949	942	30
589	20240322	093100	50013244	942	949	949	942	63
590	20240322	093000	49953485	950	948	950	942	14007
591	20240322	092900	36648163	948	947	948	947	500
592	20240322	092800	36174333	948	946	948	941	1631
593	20240322	092700	34629354	946	945	946	945	1509
594	20240322	092600	33202642	946	946	946	946	100
595	20240322	092500	33108042	946	946	946	946	1
596	20240322	092400	33107096	946	944	946	944	5105
597	20240322	092300	28278066	944	944	944	940	29
598	20240322	092200	28250794	946	946	946	946	0
599	20240322	092100	28250794	946	946	946	946	0
600	20240322	092000	28250794	946	944	946	944	17
601	20240322	091900	28234744	944	944	944	944	1401
602	20240322	091800	26912200	944	943	944	937	1354
603	20240322	091700	25634288	944	944	946	936	804
604	20240322	091600	24874970	944	940	944	940	219
605	20240322	091500	24669065	940	937	940	937	7000
606	20240322	091400	18102446	936	937	937	936	176
607	20240322	091300	17937675	936	939	939	936	949
608	20240322	091200	17046642	939	939	939	933	1488
609	20240322	091100	15649459	939	935	940	932	1323
610	20240322	091000	14413182	935	940	940	935	400
611	20240322	090900	14037602	944	940	944	940	216
612	20240322	090800	13833903	940	938	940	938	3542
613	20240322	090700	10505368	935	936	938	935	2345
614	20240322	090600	8308114	935	935	935	935	8
615	20240322	090500	8300634	937	936	937	936	301
616	20240322	090400	8018895	936	935	936	935	2073
617	20240322	090300	6079637	935	934	935	934	5000
618	20240322	090200	1404643	935	935	935	935	0
619	20240322	090100	1404643	935	935	935	935	0
620	20240322	090000	1404643	935	931	935	930	1509