KissMeData/036170/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191000	108035163	984	984	984	984	1575
3	20240329	190900	108035163	984	984	984	984	0
4	20240329	190800	108035163	984	984	984	984	0
5	20240329	190700	108035163	984	984	984	984	0
6	20240329	190600	108035163	984	984	984	984	0
7	20240329	190500	108035163	984	984	984	984	0
8	20240329	190400	108035163	984	984	984	984	0
9	20240329	190300	108035163	984	984	984	984	0
10	20240329	190200	108035163	984	984	984	984	0
11	20240329	190100	108035163	984	984	984	984	0
12	20240329	190000	108035163	984	984	984	984	0
13	20240329	185900	108035163	984	984	984	984	0
14	20240329	185800	108035163	984	984	984	984	0
15	20240329	185700	108035163	984	984	984	984	0
16	20240329	185600	108035163	984	984	984	984	0
17	20240329	185500	108035163	984	984	984	984	0
18	20240329	185400	108035163	984	984	984	984	0
19	20240329	185300	108035163	984	984	984	984	0
20	20240329	185200	108035163	984	984	984	984	0
21	20240329	185100	108035163	984	984	984	984	0
22	20240329	185000	108035163	984	984	984	984	0
23	20240329	184900	108035163	984	984	984	984	0
24	20240329	184800	108035163	984	984	984	984	0
25	20240329	184700	108035163	984	984	984	984	0
26	20240329	184600	108035163	984	984	984	984	0
27	20240329	184500	108035163	984	984	984	984	0
28	20240329	184400	108035163	984	984	984	984	0
29	20240329	184300	108035163	984	984	984	984	0
30	20240329	184200	108035163	984	984	984	984	0
31	20240329	184100	108035163	984	984	984	984	0
32	20240329	184000	108035163	984	984	984	984	1575
33	20240329	183900	108035163	984	984	984	984	0
34	20240329	183800	108035163	984	984	984	984	0
35	20240329	183700	108035163	984	984	984	984	0
36	20240329	183600	108035163	984	984	984	984	0
37	20240329	183500	108035163	984	984	984	984	0
38	20240329	183400	108035163	984	984	984	984	0
39	20240329	183300	108035163	984	984	984	984	0
40	20240329	183200	108035163	984	984	984	984	0
41	20240329	183100	108035163	984	984	984	984	0
42	20240329	183000	108035163	984	984	984	984	0
43	20240329	182900	108035163	984	984	984	984	0
44	20240329	182800	108035163	984	984	984	984	0
45	20240329	182700	108035163	984	984	984	984	0
46	20240329	182600	108035163	984	984	984	984	0
47	20240329	182500	108035163	984	984	984	984	0
48	20240329	182400	108035163	984	984	984	984	0
49	20240329	182300	108035163	984	984	984	984	0
50	20240329	182200	108035163	984	984	984	984	0
51	20240329	182100	108035163	984	984	984	984	0
52	20240329	182000	108035163	984	984	984	984	0
53	20240329	181900	108035163	984	984	984	984	0
54	20240329	181800	108035163	984	984	984	984	0
55	20240329	181700	108035163	984	984	984	984	0
56	20240329	181600	108035163	984	984	984	984	0
57	20240329	181500	108035163	984	984	984	984	0
58	20240329	181400	108035163	984	984	984	984	0
59	20240329	181300	108035163	984	984	984	984	0
60	20240329	181200	108035163	984	984	984	984	0
61	20240329	181100	108035163	984	984	984	984	0
62	20240329	181000	108035163	984	984	984	984	1575
63	20240329	180900	108035163	984	984	984	984	0
64	20240329	180800	108035163	984	984	984	984	0
65	20240329	180700	108035163	984	984	984	984	0
66	20240329	180600	108035163	984	984	984	984	0
67	20240329	180500	108035163	984	984	984	984	0
68	20240329	180400	108035163	984	984	984	984	0
69	20240329	180300	108035163	984	984	984	984	0
70	20240329	180200	108035163	984	984	984	984	0
71	20240329	180100	108035163	984	984	984	984	0
72	20240329	180000	108035163	984	984	984	984	0
73	20240329	175900	108035163	984	984	984	984	0
74	20240329	175800	108035163	984	984	984	984	0
75	20240329	175700	108035163	984	984	984	984	0
76	20240329	175600	108035163	984	984	984	984	0
77	20240329	175500	108035163	984	984	984	984	0
78	20240329	175400	108035163	984	984	984	984	0
79	20240329	175300	108035163	984	984	984	984	0
80	20240329	175200	108035163	984	984	984	984	0
81	20240329	175100	108035163	984	984	984	984	0
82	20240329	175000	108035163	984	984	984	984	0
83	20240329	174900	108035163	984	984	984	984	0
84	20240329	174800	108035163	984	984	984	984	0
85	20240329	174700	108035163	984	984	984	984	0
86	20240329	174600	108035163	984	984	984	984	0
87	20240329	174500	108035163	984	984	984	984	0
88	20240329	174400	108035163	984	984	984	984	0
89	20240329	174300	108035163	984	984	984	984	0
90	20240329	174200	108035163	984	984	984	984	0
91	20240329	174100	108035163	984	984	984	984	0
92	20240329	174000	108035163	984	984	984	984	1575
93	20240329	173900	108035163	984	984	984	984	0
94	20240329	173800	108035163	984	984	984	984	0
95	20240329	173700	108035163	984	984	984	984	0
96	20240329	173600	108035163	984	984	984	984	0
97	20240329	173500	108035163	984	984	984	984	0
98	20240329	173400	108035163	984	984	984	984	0
99	20240329	173300	108035163	984	984	984	984	0
100	20240329	173200	108035163	984	984	984	984	0
101	20240329	173100	108035163	984	984	984	984	0
102	20240329	173000	108035163	984	984	984	984	0
103	20240329	172900	108035163	984	984	984	984	0
104	20240329	172800	108035163	984	984	984	984	0
105	20240329	172700	108035163	984	984	984	984	0
106	20240329	172600	108035163	984	984	984	984	0
107	20240329	172500	108035163	984	984	984	984	0
108	20240329	172400	108035163	984	984	984	984	0
109	20240329	172300	108035163	984	984	984	984	0
110	20240329	172200	108035163	984	984	984	984	0
111	20240329	172100	108035163	984	984	984	984	0
112	20240329	172000	108035163	984	984	984	984	0
113	20240329	171900	108035163	984	984	984	984	0
114	20240329	171800	108035163	984	984	984	984	0
115	20240329	171700	108035163	984	984	984	984	0
116	20240329	171600	108035163	984	984	984	984	0
117	20240329	171500	108035163	984	984	984	984	0
118	20240329	171400	108035163	984	984	984	984	0
119	20240329	171300	108035163	984	984	984	984	0
120	20240329	171200	108035163	984	984	984	984	0
121	20240329	171100	108035163	984	984	984	984	0
122	20240329	171000	108035163	984	984	984	984	1575
123	20240329	170900	108035163	984	984	984	984	0
124	20240329	170800	108035163	984	984	984	984	0
125	20240329	170700	108035163	984	984	984	984	0
126	20240329	170600	108035163	984	984	984	984	0
127	20240329	170500	108035163	984	984	984	984	0
128	20240329	170400	108035163	984	984	984	984	0
129	20240329	170300	108035163	984	984	984	984	0
130	20240329	170200	108035163	984	984	984	984	0
131	20240329	170100	108035163	984	984	984	984	0
132	20240329	170000	108035163	984	984	984	984	0
133	20240329	165900	108035163	984	984	984	984	0
134	20240329	165800	108035163	984	984	984	984	0
135	20240329	165700	108035163	984	984	984	984	0
136	20240329	165600	108035163	984	984	984	984	0
137	20240329	165500	108035163	984	984	984	984	0
138	20240329	165400	108035163	984	984	984	984	0
139	20240329	165300	108035163	984	984	984	984	0
140	20240329	165200	108035163	984	984	984	984	0
141	20240329	165100	108035163	984	984	984	984	0
142	20240329	165000	108035163	984	984	984	984	0
143	20240329	164900	108035163	984	984	984	984	0
144	20240329	164800	108035163	984	984	984	984	0
145	20240329	164700	108035163	984	984	984	984	0
146	20240329	164600	108035163	984	984	984	984	0
147	20240329	164500	108035163	984	984	984	984	0
148	20240329	164400	108035163	984	984	984	984	0
149	20240329	164300	108035163	984	984	984	984	0
150	20240329	164200	108035163	984	984	984	984	0
151	20240329	164100	108035163	984	984	984	984	0
152	20240329	164000	108035163	984	984	984	984	1575
153	20240329	163900	108035163	984	984	984	984	0
154	20240329	163800	108035163	984	984	984	984	0
155	20240329	163700	108035163	984	984	984	984	0
156	20240329	163600	108035163	984	984	984	984	0
157	20240329	163500	108035163	984	984	984	984	0
158	20240329	163400	108035163	984	984	984	984	0
159	20240329	163300	108035163	984	984	984	984	0
160	20240329	163200	108035163	984	984	984	984	0
161	20240329	163100	108035163	984	984	984	984	0
162	20240329	163000	108035163	984	984	984	984	0
163	20240329	162900	108035163	984	984	984	984	0
164	20240329	162800	108035163	984	984	984	984	0
165	20240329	162700	108035163	984	984	984	984	0
166	20240329	162600	108035163	984	984	984	984	0
167	20240329	162500	108035163	984	984	984	984	0
168	20240329	162400	108035163	984	984	984	984	0
169	20240329	162300	108035163	984	984	984	984	0
170	20240329	162200	108035163	984	984	984	984	0
171	20240329	162100	108035163	984	984	984	984	0
172	20240329	162000	108035163	984	984	984	984	0
173	20240329	161900	108035163	984	984	984	984	0
174	20240329	161800	108035163	984	984	984	984	0
175	20240329	161700	108035163	984	984	984	984	0
176	20240329	161600	108035163	984	984	984	984	0
177	20240329	161500	108035163	984	984	984	984	0
178	20240329	161400	108035163	984	984	984	984	0
179	20240329	161300	108035163	984	984	984	984	0
180	20240329	161200	108035163	984	984	984	984	0
181	20240329	161100	108035163	984	984	984	984	0
182	20240329	161000	108035163	984	984	984	984	1575
183	20240329	160900	108035163	984	984	984	984	0
184	20240329	160800	108035163	984	984	984	984	0
185	20240329	160700	108035163	984	984	984	984	0
186	20240329	160600	108035163	984	984	984	984	0
187	20240329	160500	108035163	984	984	984	984	0
188	20240329	160400	108035163	984	984	984	984	0
189	20240329	160300	108035163	984	984	984	984	0
190	20240329	160200	108035163	984	984	984	984	0
191	20240329	160100	108035163	984	984	984	984	0
192	20240329	160000	108035163	984	984	984	984	0
193	20240329	155900	108035163	984	984	984	984	0
194	20240329	155800	108035163	984	984	984	984	0
195	20240329	155700	108035163	984	984	984	984	0
196	20240329	155600	108035163	984	984	984	984	0
197	20240329	155500	108035163	984	984	984	984	0
198	20240329	155400	108035163	984	984	984	984	0
199	20240329	155300	108035163	984	984	984	984	0
200	20240329	155200	108035163	984	984	984	984	0
201	20240329	155100	108035163	984	984	984	984	0
202	20240329	155000	108035163	984	984	984	984	0
203	20240329	154900	108035163	984	984	984	984	0
204	20240329	154800	108035163	984	984	984	984	0
205	20240329	154700	108035163	984	984	984	984	0
206	20240329	154600	108035163	984	984	984	984	0
207	20240329	154500	108035163	984	984	984	984	0
208	20240329	154400	108035163	984	984	984	984	0
209	20240329	154300	108035163	984	984	984	984	0
210	20240329	154200	108035163	984	984	984	984	0
211	20240329	154100	108035163	984	984	984	984	0
212	20240329	154000	108035163	984	984	984	984	1575
213	20240329	153900	108035163	984	984	984	984	0
214	20240329	153800	108035163	984	984	984	984	0
215	20240329	153700	108035163	984	984	984	984	0
216	20240329	153600	108035163	984	984	984	984	0
217	20240329	153500	108035163	984	984	984	984	0
218	20240329	153400	108035163	984	984	984	984	0
219	20240329	153300	108035163	984	984	984	984	0
220	20240329	153200	108035163	984	984	984	984	0
221	20240329	153100	108035163	984	984	984	984	0
222	20240329	153000	108035163	984	984	984	984	1575
223	20240329	152900	106485363	984	984	984	984	0
224	20240329	152800	106485363	984	984	984	984	0
225	20240329	152700	106485363	984	984	984	984	0
226	20240329	152600	106485363	984	984	984	984	0
227	20240329	152500	106485363	984	984	984	984	0
228	20240329	152400	106485363	984	984	984	984	0
229	20240329	152300	106485363	984	984	984	984	0
230	20240329	152200	106485363	984	984	984	984	0
231	20240329	152100	106485363	984	984	984	984	0
232	20240329	152000	106485363	984	984	984	984	0
233	20240329	151900	106485363	984	984	984	984	10
234	20240329	151800	106475523	984	982	984	982	3829
235	20240329	151700	102713074	982	982	982	982	10
236	20240329	151600	102703254	981	981	981	981	20
237	20240329	151500	102683634	982	982	982	982	1
238	20240329	151400	102682652	981	982	982	981	618
239	20240329	151300	102075876	982	982	982	982	0
240	20240329	151200	102075876	982	982	982	982	0
241	20240329	151100	102075876	982	982	982	982	0
242	20240329	151000	102075876	982	982	982	982	1
243	20240329	150900	102074894	981	981	981	981	1
244	20240329	150800	102073913	983	983	983	983	0
245	20240329	150700	102073913	983	983	983	983	0
246	20240329	150600	102073913	983	983	983	983	100
247	20240329	150500	101975613	983	983	983	983	1000
248	20240329	150400	100992613	983	983	983	983	0
249	20240329	150300	100992613	983	983	983	983	0
250	20240329	150200	100992613	983	983	983	983	0
251	20240329	150100	100992613	983	981	983	981	494
252	20240329	150000	100507997	981	981	981	981	0
253	20240329	145900	100507997	981	981	981	981	0
254	20240329	145800	100507997	981	981	981	981	10
255	20240329	145700	100498187	984	983	984	983	49
256	20240329	145600	100450019	984	984	984	984	0
257	20240329	145500	100450019	984	984	984	984	0
258	20240329	145400	100450019	984	983	984	983	21
259	20240329	145300	100429374	984	984	984	984	1
260	20240329	145200	100428390	983	983	983	983	500
261	20240329	145100	99936890	984	981	984	981	4434
262	20240329	145000	95581674	981	981	981	981	0
263	20240329	144900	95581674	981	981	981	981	0
264	20240329	144800	95581674	981	981	981	981	0
265	20240329	144700	95581674	981	981	981	981	0
266	20240329	144600	95581674	981	981	981	981	1
267	20240329	144500	95580693	977	977	977	977	30
268	20240329	144400	95551383	981	981	981	981	0
269	20240329	144300	95551383	981	977	981	977	1181
270	20240329	144200	94397542	978	979	979	978	1200
271	20240329	144100	93223742	982	982	982	982	0
272	20240329	144000	93223742	982	982	982	982	0
273	20240329	143900	93223742	982	982	982	982	0
274	20240329	143800	93223742	982	982	982	982	0
275	20240329	143700	93223742	982	980	982	980	5001
276	20240329	143600	88314682	979	979	979	979	300
277	20240329	143500	88020982	980	980	980	980	1
278	20240329	143400	88020002	977	977	977	977	16
279	20240329	143300	88004370	980	979	980	979	50
280	20240329	143200	87955400	980	980	980	980	0
281	20240329	143100	87955400	980	980	980	980	0
282	20240329	143000	87955400	980	977	980	977	4842
283	20240329	142900	83224763	981	981	981	981	0
284	20240329	142800	83224763	981	981	981	981	1
285	20240329	142700	83223782	983	983	983	983	0
286	20240329	142600	83223782	983	983	983	983	0
287	20240329	142500	83223782	983	983	983	983	0
288	20240329	142400	83223782	983	983	983	983	0
289	20240329	142300	83223782	983	983	983	983	0
290	20240329	142200	83223782	983	983	983	983	10
291	20240329	142100	83213952	977	983	983	977	96
292	20240329	142000	83120100	977	978	978	977	584
293	20240329	141900	82549132	983	983	983	983	0
294	20240329	141800	82549132	983	981	983	977	5212
295	20240329	141700	77432796	982	982	982	982	0
296	20240329	141600	77432796	982	982	982	982	0
297	20240329	141500	77432796	982	982	982	982	0
298	20240329	141400	77432796	982	978	982	978	200
299	20240329	141300	77237172	978	978	978	978	306
300	20240329	141200	76937904	980	980	980	980	0
301	20240329	141100	76937904	980	980	980	980	0
302	20240329	141000	76937904	980	980	980	980	0
303	20240329	140900	76937904	980	980	980	980	200
304	20240329	140800	76741904	982	980	982	980	201
305	20240329	140700	76544922	982	982	982	982	0
306	20240329	140600	76544922	982	982	982	982	10
307	20240329	140500	76535102	979	979	979	979	88
308	20240329	140400	76448950	983	983	983	983	0
309	20240329	140300	76448950	983	983	983	983	0
310	20240329	140200	76448950	983	983	983	983	0
311	20240329	140100	76448950	983	983	983	983	0
312	20240329	140000	76448950	983	983	983	983	10
313	20240329	135900	76439120	978	978	978	978	900
314	20240329	135800	75558920	983	983	983	983	0
315	20240329	135700	75558920	983	983	983	983	5
316	20240329	135600	75554005	983	983	983	983	0
317	20240329	135500	75554005	983	983	983	983	0
318	20240329	135400	75554005	983	983	983	983	0
319	20240329	135300	75554005	983	983	983	983	0
320	20240329	135200	75554005	983	983	983	983	0
321	20240329	135100	75554005	983	983	983	983	1000
322	20240329	135000	74571005	983	983	983	983	10
323	20240329	134900	74561175	978	978	978	978	4
324	20240329	134800	74557263	983	983	983	983	0
325	20240329	134700	74557263	983	983	983	983	0
326	20240329	134600	74557263	983	983	983	983	0
327	20240329	134500	74557263	983	983	983	983	0
328	20240329	134400	74557263	983	983	983	983	0
329	20240329	134300	74557263	983	983	983	983	0
330	20240329	134200	74557263	983	982	983	982	10
331	20240329	134100	74547437	976	976	976	976	0
332	20240329	134000	74547437	976	977	977	976	261
333	20240329	133900	74292451	983	983	983	983	0
334	20240329	133800	74292451	983	983	983	983	0
335	20240329	133700	74292451	983	983	983	983	0
336	20240329	133600	74292451	983	983	983	983	10
337	20240329	133500	74282621	980	980	980	980	0
338	20240329	133400	74282621	980	980	980	980	98
339	20240329	133300	74186581	983	983	983	983	0
340	20240329	133200	74186581	983	980	983	980	15
341	20240329	133100	74171851	980	981	981	980	1000
342	20240329	133000	73191788	984	984	984	984	0
343	20240329	132900	73191788	984	984	984	984	0
344	20240329	132800	73191788	984	983	984	983	81
345	20240329	132700	73112155	983	983	983	983	200
346	20240329	132600	72915555	984	984	984	984	0
347	20240329	132500	72915555	984	983	984	983	120
348	20240329	132400	72797575	984	984	984	984	0
349	20240329	132300	72797575	984	984	984	984	203
350	20240329	132200	72597823	984	983	984	983	100
351	20240329	132100	72499513	984	984	984	984	0
352	20240329	132000	72499513	984	984	984	984	2
353	20240329	131900	72497545	984	984	984	984	0
354	20240329	131800	72497545	984	984	984	984	0
355	20240329	131700	72497545	984	983	984	983	1562
356	20240329	131600	70962088	983	982	983	982	309
357	20240329	131500	70658641	983	983	983	983	0
358	20240329	131400	70658641	983	983	983	983	0
359	20240329	131300	70658641	983	983	983	983	0
360	20240329	131200	70658641	983	983	983	983	0
361	20240329	131100	70658641	983	983	983	983	0
362	20240329	131000	70658641	983	983	983	983	11
363	20240329	130900	70647828	983	983	983	983	10
364	20240329	130800	70637998	982	982	982	982	544
365	20240329	130700	70103790	982	981	982	981	61
366	20240329	130600	70043939	982	982	982	982	0
367	20240329	130500	70043939	982	982	982	982	0
368	20240329	130400	70043939	982	982	982	982	0
369	20240329	130300	70043939	982	982	982	982	0
370	20240329	130200	70043939	982	981	982	981	64
371	20240329	130100	69981145	981	982	982	981	109
372	20240329	130000	69874206	981	981	981	981	100
373	20240329	125900	69776106	982	982	982	982	0
374	20240329	125800	69776106	982	982	982	982	0
375	20240329	125700	69776106	982	982	982	982	0
376	20240329	125600	69776106	982	982	982	982	537
377	20240329	125500	69248772	983	983	983	983	0
378	20240329	125400	69248772	983	983	983	983	0
379	20240329	125300	69248772	983	983	983	983	0
380	20240329	125200	69248772	983	983	983	983	0
381	20240329	125100	69248772	983	983	983	983	2000
382	20240329	125000	67282772	983	983	983	983	0
383	20240329	124900	67282772	983	983	983	983	0
384	20240329	124800	67282772	983	983	983	983	1
385	20240329	124700	67281789	983	983	983	983	0
386	20240329	124600	67281789	983	982	983	982	210
387	20240329	124500	67075559	983	983	983	983	0
388	20240329	124400	67075559	983	983	983	983	0
389	20240329	124300	67075559	983	983	983	983	0
390	20240329	124200	67075559	983	983	983	983	10
391	20240329	124100	67065729	982	982	982	982	0
392	20240329	124000	67065729	982	982	982	982	0
393	20240329	123900	67065729	982	983	983	982	5050
394	20240329	123800	62101629	983	982	983	982	2642
395	20240329	123700	59507175	982	981	982	981	208
396	20240329	123600	59303117	981	981	981	981	0
397	20240329	123500	59303117	981	981	981	981	0
398	20240329	123400	59303117	981	981	981	981	2
399	20240329	123300	59301155	983	983	983	983	0
400	20240329	123200	59301155	983	983	983	983	0
401	20240329	123100	59301155	983	983	983	983	0
402	20240329	123000	59301155	983	983	983	983	0
403	20240329	122900	59301155	983	983	983	983	0
404	20240329	122800	59301155	983	983	983	983	0
405	20240329	122700	59301155	983	980	983	980	4179
406	20240329	122600	55205705	983	982	983	982	6266
407	20240329	122500	49047807	982	981	982	981	20
408	20240329	122400	49028177	982	982	982	982	0
409	20240329	122300	49028177	982	981	982	981	210
410	20240329	122200	48822157	981	981	981	981	20
411	20240329	122100	48802537	981	981	981	981	88
412	20240329	122000	48716209	981	981	981	981	0
413	20240329	121900	48716209	981	980	981	974	825
414	20240329	121800	47907714	980	974	980	974	447
415	20240329	121700	47472276	981	981	981	981	0
416	20240329	121600	47472276	981	981	981	981	0
417	20240329	121500	47472276	981	980	981	980	10
418	20240329	121400	47462467	980	979	980	979	700
419	20240329	121300	46776468	981	981	981	981	0
420	20240329	121200	46776468	981	981	981	981	0
421	20240329	121100	46776468	981	981	981	981	0
422	20240329	121000	46776468	981	981	981	981	0
423	20240329	120900	46776468	981	981	981	981	0
424	20240329	120800	46776468	981	981	981	981	0
425	20240329	120700	46776468	981	981	981	981	0
426	20240329	120600	46776468	981	981	981	981	101
427	20240329	120500	46677387	977	977	977	977	0
428	20240329	120400	46677387	977	977	977	977	106
429	20240329	120300	46573825	981	981	981	981	0
430	20240329	120200	46573825	981	981	981	981	10
431	20240329	120100	46564015	975	975	975	975	192
432	20240329	120000	46376815	981	981	981	981	0
433	20240329	115900	46376815	981	975	981	975	636
434	20240329	115800	45756601	981	981	981	981	1
435	20240329	115700	45755620	978	981	981	978	30
436	20240329	115600	45726215	980	980	980	980	5
437	20240329	115500	45721315	981	981	981	981	0
438	20240329	115400	45721315	981	981	981	981	0
439	20240329	115300	45721315	981	981	981	981	0
440	20240329	115200	45721315	981	981	981	981	0
441	20240329	115100	45721315	981	981	981	981	0
442	20240329	115000	45721315	981	981	981	981	0
443	20240329	114900	45721315	981	981	981	981	0
444	20240329	114800	45721315	981	981	981	981	11
445	20240329	114700	45710524	975	981	981	975	308
446	20240329	114600	45410170	981	981	981	981	0
447	20240329	114500	45410170	981	981	981	981	280
448	20240329	114400	45135490	981	975	981	975	10
449	20240329	114300	45125734	983	983	983	983	0
450	20240329	114200	45125734	983	983	983	983	0
451	20240329	114100	45125734	983	983	983	983	0
452	20240329	114000	45125734	983	983	983	983	0
453	20240329	113900	45125734	983	983	983	983	0
454	20240329	113800	45125734	983	983	983	983	0
455	20240329	113700	45125734	983	983	983	983	3345
456	20240329	113600	41837599	982	982	982	982	100
457	20240329	113500	41739399	983	982	983	982	17
458	20240329	113400	41722695	982	982	982	982	1224
459	20240329	113300	40520727	982	981	982	981	498
460	20240329	113200	40032179	981	981	981	981	0
461	20240329	113100	40032179	981	981	981	981	0
462	20240329	113000	40032179	981	981	981	981	0
463	20240329	112900	40032179	981	981	981	981	2
464	20240329	112800	40030217	981	981	981	981	100
465	20240329	112700	39932117	981	981	981	981	0
466	20240329	112600	39932117	981	981	981	981	0
467	20240329	112500	39932117	981	981	981	981	0
468	20240329	112400	39932117	981	981	981	981	0
469	20240329	112300	39932117	981	978	981	978	11
470	20240329	112200	39921356	982	982	982	982	0
471	20240329	112100	39921356	982	982	982	982	0
472	20240329	112000	39921356	982	982	982	982	0
473	20240329	111900	39921356	982	982	982	982	0
474	20240329	111800	39921356	982	982	982	982	0
475	20240329	111700	39921356	982	982	982	982	0
476	20240329	111600	39921356	982	982	982	982	0
477	20240329	111500	39921356	982	982	982	982	0
478	20240329	111400	39921356	982	982	982	982	10
479	20240329	111300	39911536	975	976	976	975	1200
480	20240329	111200	38741102	982	982	982	982	0
481	20240329	111100	38741102	982	982	982	982	0
482	20240329	111000	38741102	982	982	982	982	0
483	20240329	110900	38741102	982	982	982	982	0
484	20240329	110800	38741102	982	982	982	982	0
485	20240329	110700	38741102	982	982	982	982	0
486	20240329	110600	38741102	982	982	982	982	0
487	20240329	110500	38741102	982	981	982	981	22
488	20240329	110400	38719500	982	982	982	982	0
489	20240329	110300	38719500	982	982	982	982	0
490	20240329	110200	38719500	982	982	982	982	0
491	20240329	110100	38719500	982	982	982	982	13
492	20240329	110000	38706734	976	976	982	976	4648
493	20240329	105900	34170274	983	976	983	976	63
494	20240329	105800	34108716	979	979	979	979	5
495	20240329	105700	34103821	980	980	980	980	0
496	20240329	105600	34103821	980	980	980	980	24
497	20240329	105500	34080301	983	981	983	981	139
498	20240329	105400	33943922	983	983	983	983	0
499	20240329	105300	33943922	983	983	983	983	0
500	20240329	105200	33943922	983	983	983	983	5
501	20240329	105100	33939007	982	982	982	982	305
502	20240329	105000	33639497	980	980	980	980	0
503	20240329	104900	33639497	980	980	980	980	178
504	20240329	104800	33465057	980	975	980	975	1002
505	20240329	104700	32488098	975	975	975	975	189
506	20240329	104600	32303823	975	975	975	975	0
507	20240329	104500	32303823	975	975	975	975	0
508	20240329	104400	32303823	975	975	975	975	0
509	20240329	104300	32303823	975	975	975	975	0
510	20240329	104200	32303823	975	975	975	975	0
511	20240329	104100	32303823	975	975	975	975	0
512	20240329	104000	32303823	975	975	975	975	0
513	20240329	103900	32303823	975	975	975	975	0
514	20240329	103800	32303823	975	975	975	975	0
515	20240329	103700	32303823	975	975	975	975	1
516	20240329	103600	32302848	970	974	974	970	837
517	20240329	103500	31488758	974	974	974	974	0
518	20240329	103400	31488758	974	974	974	974	0
519	20240329	103300	31488758	974	974	974	974	0
520	20240329	103200	31488758	974	973	974	973	1344
521	20240329	103100	30180000	973	973	973	973	0
522	20240329	103000	30180000	973	973	973	973	0
523	20240329	102900	30180000	973	971	973	971	66
524	20240329	102800	30115877	971	971	971	971	0
525	20240329	102700	30115877	971	971	971	971	10
526	20240329	102600	30106167	963	964	971	963	1007
527	20240329	102500	29136412	973	973	973	973	0
528	20240329	102400	29136412	973	973	973	973	0
529	20240329	102300	29136412	973	973	973	973	0
530	20240329	102200	29136412	973	973	973	973	0
531	20240329	102100	29136412	973	973	973	973	0
532	20240329	102000	29136412	973	966	973	966	216
533	20240329	101900	28927730	964	969	969	955	11001
534	20240329	101800	18393001	974	974	974	974	0
535	20240329	101700	18393001	974	973	974	973	2
536	20240329	101600	18391054	975	975	975	975	0
537	20240329	101500	18391054	975	975	975	975	0
538	20240329	101400	18391054	975	975	975	975	0
539	20240329	101300	18391054	975	975	975	975	0
540	20240329	101200	18391054	975	975	975	975	0
541	20240329	101100	18391054	975	975	975	975	0
542	20240329	101000	18391054	975	975	975	975	0
543	20240329	100900	18391054	975	975	975	975	0
544	20240329	100800	18391054	975	975	975	975	1
545	20240329	100700	18390079	975	975	975	975	0
546	20240329	100600	18390079	975	975	975	975	0
547	20240329	100500	18390079	975	975	975	975	100
548	20240329	100400	18292579	975	974	975	974	173
549	20240329	100300	18124076	974	974	974	974	10
550	20240329	100200	18114336	974	974	974	974	2
551	20240329	100100	18112388	974	974	974	974	2
552	20240329	100000	18110440	972	972	972	972	4
553	20240329	095900	18106552	970	968	970	968	1599
554	20240329	095800	16558518	968	968	968	968	0
555	20240329	095700	16558518	968	968	968	968	1
556	20240329	095600	16557550	968	968	968	968	2
557	20240329	095500	16555614	967	960	967	958	6929
558	20240329	095400	9896644	967	967	967	967	0
559	20240329	095300	9896644	967	967	967	967	0
560	20240329	095200	9896644	967	967	967	967	0
561	20240329	095100	9896644	967	967	967	967	0
562	20240329	095000	9896644	967	967	967	967	1
563	20240329	094900	9895677	960	960	960	960	0
564	20240329	094800	9895677	960	960	960	960	86
565	20240329	094700	9813117	967	967	967	967	1
566	20240329	094600	9812150	960	960	960	960	102
567	20240329	094500	9714230	967	967	967	967	0
568	20240329	094400	9714230	967	967	967	967	0
569	20240329	094300	9714230	967	967	967	967	3
570	20240329	094200	9711329	960	967	967	960	420
571	20240329	094100	9308122	960	961	961	960	200
572	20240329	094000	9115957	967	967	967	967	10
573	20240329	093900	9106287	967	967	967	967	0
574	20240329	093800	9106287	967	967	967	967	1
575	20240329	093700	9105320	962	962	962	962	399
576	20240329	093600	8721482	967	967	967	967	3
577	20240329	093500	8718581	970	970	970	970	0
578	20240329	093400	8718581	970	970	970	970	308
579	20240329	093300	8419821	970	970	970	970	0
580	20240329	093200	8419821	970	970	970	970	0
581	20240329	093100	8419821	970	970	970	970	0
582	20240329	093000	8419821	970	970	970	970	3
583	20240329	092900	8416911	970	970	970	970	0
584	20240329	092800	8416911	970	970	970	970	0
585	20240329	092700	8416911	970	970	970	970	100
586	20240329	092600	8319911	971	971	971	971	0
587	20240329	092500	8319911	971	971	971	971	0
588	20240329	092400	8319911	971	971	971	971	0
589	20240329	092300	8319911	971	971	971	971	0
590	20240329	092200	8319911	971	963	971	963	1101
591	20240329	092100	7259640	974	974	974	974	0
592	20240329	092000	7259640	974	974	974	974	0
593	20240329	091900	7259640	974	974	974	974	0
594	20240329	091800	7259640	974	974	974	974	0
595	20240329	091700	7259640	974	974	974	974	100
596	20240329	091600	7162240	974	974	974	974	20
597	20240329	091500	7142760	974	974	974	974	0
598	20240329	091400	7142760	974	965	974	950	4052
599	20240329	091300	3258682	974	974	974	974	0
600	20240329	091200	3258682	974	974	974	974	0
601	20240329	091100	3258682	974	973	975	965	732
602	20240329	091000	2551034	975	975	975	975	0
603	20240329	090900	2551034	975	975	975	975	0
604	20240329	090800	2551034	975	970	975	970	5
605	20240329	090700	2546168	964	973	973	961	1793
606	20240329	090600	819817	975	975	975	975	0
607	20240329	090500	819817	975	975	975	975	0
608	20240329	090400	819817	975	975	975	975	2
609	20240329	090300	817867	975	975	975	975	0
610	20240329	090200	817867	975	984	984	975	3
611	20240329	090100	814924	985	985	985	985	15
612	20240329	090000	800149	985	965	985	965	829