KissMeData/036170/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190800	261888686	973	973	973	973	1270
3	20240327	190700	261888686	973	973	973	973	0
4	20240327	190600	261888686	973	973	973	973	0
5	20240327	190500	261888686	973	973	973	973	0
6	20240327	190400	261888686	973	973	973	973	0
7	20240327	190300	261888686	973	973	973	973	0
8	20240327	190200	261888686	973	973	973	973	0
9	20240327	190100	261888686	973	973	973	973	0
10	20240327	190000	261888686	973	973	973	973	0
11	20240327	185900	261888686	973	973	973	973	0
12	20240327	185800	261888686	973	973	973	973	0
13	20240327	185700	261888686	973	973	973	973	0
14	20240327	185600	261888686	973	973	973	973	0
15	20240327	185500	261888686	973	973	973	973	0
16	20240327	185400	261888686	973	973	973	973	0
17	20240327	185300	261888686	973	973	973	973	0
18	20240327	185200	261888686	973	973	973	973	0
19	20240327	185100	261888686	973	973	973	973	0
20	20240327	185000	261888686	973	973	973	973	0
21	20240327	184900	261888686	973	973	973	973	0
22	20240327	184800	261888686	973	973	973	973	0
23	20240327	184700	261888686	973	973	973	973	0
24	20240327	184600	261888686	973	973	973	973	0
25	20240327	184500	261888686	973	973	973	973	0
26	20240327	184400	261888686	973	973	973	973	0
27	20240327	184300	261888686	973	973	973	973	0
28	20240327	184200	261888686	973	973	973	973	0
29	20240327	184100	261888686	973	973	973	973	0
30	20240327	184000	261888686	973	973	973	973	0
31	20240327	183900	261888686	973	973	973	973	0
32	20240327	183800	261888686	973	973	973	973	1270
33	20240327	183700	261888686	973	973	973	973	0
34	20240327	183600	261888686	973	973	973	973	0
35	20240327	183500	261888686	973	973	973	973	0
36	20240327	183400	261888686	973	973	973	973	0
37	20240327	183300	261888686	973	973	973	973	0
38	20240327	183200	261888686	973	973	973	973	0
39	20240327	183100	261888686	973	973	973	973	0
40	20240327	183000	261888686	973	973	973	973	0
41	20240327	182900	261888686	973	973	973	973	0
42	20240327	182800	261888686	973	973	973	973	0
43	20240327	182700	261888686	973	973	973	973	0
44	20240327	182600	261888686	973	973	973	973	0
45	20240327	182500	261888686	973	973	973	973	0
46	20240327	182400	261888686	973	973	973	973	0
47	20240327	182300	261888686	973	973	973	973	0
48	20240327	182200	261888686	973	973	973	973	0
49	20240327	182100	261888686	973	973	973	973	0
50	20240327	182000	261888686	973	973	973	973	0
51	20240327	181900	261888686	973	973	973	973	0
52	20240327	181800	261888686	973	973	973	973	0
53	20240327	181700	261888686	973	973	973	973	0
54	20240327	181600	261888686	973	973	973	973	0
55	20240327	181500	261888686	973	973	973	973	0
56	20240327	181400	261888686	973	973	973	973	0
57	20240327	181300	261888686	973	973	973	973	0
58	20240327	181200	261888686	973	973	973	973	0
59	20240327	181100	261888686	973	973	973	973	0
60	20240327	181000	261888686	973	973	973	973	0
61	20240327	180900	261888686	973	973	973	973	0
62	20240327	180800	261888686	973	973	973	973	1270
63	20240327	180700	261888686	973	973	973	973	0
64	20240327	180600	261888686	973	973	973	973	0
65	20240327	180500	261888686	973	973	973	973	0
66	20240327	180400	261888686	973	973	973	973	0
67	20240327	180300	261888686	973	973	973	973	0
68	20240327	180200	261888686	973	973	973	973	0
69	20240327	180100	261888686	973	973	973	973	0
70	20240327	180000	261888686	973	973	973	973	0
71	20240327	175900	261888686	973	973	973	973	0
72	20240327	175800	261888686	973	973	973	973	0
73	20240327	175700	261888686	973	973	973	973	0
74	20240327	175600	261888686	973	973	973	973	0
75	20240327	175500	261888686	973	973	973	973	0
76	20240327	175400	261888686	973	973	973	973	0
77	20240327	175300	261888686	973	973	973	973	0
78	20240327	175200	261888686	973	973	973	973	0
79	20240327	175100	261888686	973	973	973	973	0
80	20240327	175000	261888686	973	973	973	973	0
81	20240327	174900	261888686	973	973	973	973	0
82	20240327	174800	261888686	973	973	973	973	0
83	20240327	174700	261888686	973	973	973	973	0
84	20240327	174600	261888686	973	973	973	973	0
85	20240327	174500	261888686	973	973	973	973	0
86	20240327	174400	261888686	973	973	973	973	0
87	20240327	174300	261888686	973	973	973	973	0
88	20240327	174200	261888686	973	973	973	973	0
89	20240327	174100	261888686	973	973	973	973	0
90	20240327	174000	261888686	973	973	973	973	0
91	20240327	173900	261888686	973	973	973	973	0
92	20240327	173800	261888686	973	973	973	973	1270
93	20240327	173700	261888686	973	973	973	973	0
94	20240327	173600	261888686	973	973	973	973	0
95	20240327	173500	261888686	973	973	973	973	0
96	20240327	173400	261888686	973	973	973	973	0
97	20240327	173300	261888686	973	973	973	973	0
98	20240327	173200	261888686	973	973	973	973	0
99	20240327	173100	261888686	973	973	973	973	0
100	20240327	173000	261888686	973	973	973	973	0
101	20240327	172900	261888686	973	973	973	973	0
102	20240327	172800	261888686	973	973	973	973	0
103	20240327	172700	261888686	973	973	973	973	0
104	20240327	172600	261888686	973	973	973	973	0
105	20240327	172500	261888686	973	973	973	973	0
106	20240327	172400	261888686	973	973	973	973	0
107	20240327	172300	261888686	973	973	973	973	0
108	20240327	172200	261888686	973	973	973	973	0
109	20240327	172100	261888686	973	973	973	973	0
110	20240327	172000	261888686	973	973	973	973	0
111	20240327	171900	261888686	973	973	973	973	0
112	20240327	171800	261888686	973	973	973	973	0
113	20240327	171700	261888686	973	973	973	973	0
114	20240327	171600	261888686	973	973	973	973	0
115	20240327	171500	261888686	973	973	973	973	0
116	20240327	171400	261888686	973	973	973	973	0
117	20240327	171300	261888686	973	973	973	973	0
118	20240327	171200	261888686	973	973	973	973	0
119	20240327	171100	261888686	973	973	973	973	0
120	20240327	171000	261888686	973	973	973	973	0
121	20240327	170900	261888686	973	973	973	973	0
122	20240327	170800	261888686	973	973	973	973	1270
123	20240327	170700	261888686	973	973	973	973	0
124	20240327	170600	261888686	973	973	973	973	0
125	20240327	170500	261888686	973	973	973	973	0
126	20240327	170400	261888686	973	973	973	973	0
127	20240327	170300	261888686	973	973	973	973	0
128	20240327	170200	261888686	973	973	973	973	0
129	20240327	170100	261888686	973	973	973	973	0
130	20240327	170000	261888686	973	973	973	973	0
131	20240327	165900	261888686	973	973	973	973	0
132	20240327	165800	261888686	973	973	973	973	0
133	20240327	165700	261888686	973	973	973	973	0
134	20240327	165600	261888686	973	973	973	973	0
135	20240327	165500	261888686	973	973	973	973	0
136	20240327	165400	261888686	973	973	973	973	0
137	20240327	165300	261888686	973	973	973	973	0
138	20240327	165200	261888686	973	973	973	973	0
139	20240327	165100	261888686	973	973	973	973	0
140	20240327	165000	261888686	973	973	973	973	0
141	20240327	164900	261888686	973	973	973	973	0
142	20240327	164800	261888686	973	973	973	973	0
143	20240327	164700	261888686	973	973	973	973	0
144	20240327	164600	261888686	973	973	973	973	0
145	20240327	164500	261888686	973	973	973	973	0
146	20240327	164400	261888686	973	973	973	973	0
147	20240327	164300	261888686	973	973	973	973	0
148	20240327	164200	261888686	973	973	973	973	0
149	20240327	164100	261888686	973	973	973	973	0
150	20240327	164000	261888686	973	973	973	973	0
151	20240327	163900	261888686	973	973	973	973	0
152	20240327	163800	261888686	973	973	973	973	1270
153	20240327	163700	261888686	973	973	973	973	0
154	20240327	163600	261888686	973	973	973	973	0
155	20240327	163500	261888686	973	973	973	973	0
156	20240327	163400	261888686	973	973	973	973	0
157	20240327	163300	261888686	973	973	973	973	0
158	20240327	163200	261888686	973	973	973	973	0
159	20240327	163100	261888686	973	973	973	973	0
160	20240327	163000	261888686	973	973	973	973	0
161	20240327	162900	261888686	973	973	973	973	0
162	20240327	162800	261888686	973	973	973	973	0
163	20240327	162700	261888686	973	973	973	973	0
164	20240327	162600	261888686	973	973	973	973	0
165	20240327	162500	261888686	973	973	973	973	0
166	20240327	162400	261888686	973	973	973	973	0
167	20240327	162300	261888686	973	973	973	973	0
168	20240327	162200	261888686	973	973	973	973	0
169	20240327	162100	261888686	973	973	973	973	0
170	20240327	162000	261888686	973	973	973	973	0
171	20240327	161900	261888686	973	973	973	973	0
172	20240327	161800	261888686	973	973	973	973	0
173	20240327	161700	261888686	973	973	973	973	0
174	20240327	161600	261888686	973	973	973	973	0
175	20240327	161500	261888686	973	973	973	973	0
176	20240327	161400	261888686	973	973	973	973	0
177	20240327	161300	261888686	973	973	973	973	0
178	20240327	161200	261888686	973	973	973	973	0
179	20240327	161100	261888686	973	973	973	973	0
180	20240327	161000	261888686	973	973	973	973	0
181	20240327	160900	261888686	973	973	973	973	0
182	20240327	160800	261888686	973	973	973	973	1270
183	20240327	160700	261888686	973	973	973	973	0
184	20240327	160600	261888686	973	973	973	973	0
185	20240327	160500	261888686	973	973	973	973	0
186	20240327	160400	261888686	973	973	973	973	0
187	20240327	160300	261888686	973	973	973	973	0
188	20240327	160200	261888686	973	973	973	973	0
189	20240327	160100	261888686	973	973	973	973	0
190	20240327	160000	261888686	973	973	973	973	0
191	20240327	155900	261888686	973	973	973	973	0
192	20240327	155800	261888686	973	973	973	973	0
193	20240327	155700	261888686	973	973	973	973	0
194	20240327	155600	261888686	973	973	973	973	0
195	20240327	155500	261888686	973	973	973	973	0
196	20240327	155400	261888686	973	973	973	973	0
197	20240327	155300	261888686	973	973	973	973	0
198	20240327	155200	261888686	973	973	973	973	0
199	20240327	155100	261888686	973	973	973	973	0
200	20240327	155000	261888686	973	973	973	973	0
201	20240327	154900	261888686	973	973	973	973	0
202	20240327	154800	261888686	973	973	973	973	0
203	20240327	154700	261888686	973	973	973	973	0
204	20240327	154600	261888686	973	973	973	973	0
205	20240327	154500	261888686	973	973	973	973	0
206	20240327	154400	261888686	973	973	973	973	0
207	20240327	154300	261888686	973	973	973	973	0
208	20240327	154200	261888686	973	973	973	973	0
209	20240327	154100	261888686	973	973	973	973	0
210	20240327	154000	261888686	973	973	973	973	0
211	20240327	153900	261888686	973	973	973	973	0
212	20240327	153800	261888686	973	973	973	973	1270
213	20240327	153700	261888686	973	973	973	973	0
214	20240327	153600	261888686	973	973	973	973	0
215	20240327	153500	261888686	973	973	973	973	0
216	20240327	153400	261888686	973	973	973	973	0
217	20240327	153300	261888686	973	973	973	973	0
218	20240327	153200	261888686	973	973	973	973	0
219	20240327	153100	261888686	973	973	973	973	0
220	20240327	153000	261888686	973	973	973	973	1270
221	20240327	152900	260652976	974	974	974	974	0
222	20240327	152800	260652976	974	974	974	974	0
223	20240327	152700	260652976	974	974	974	974	0
224	20240327	152600	260652976	974	974	974	974	0
225	20240327	152500	260652976	974	974	974	974	0
226	20240327	152400	260652976	974	974	974	974	0
227	20240327	152300	260652976	974	974	974	974	0
228	20240327	152200	260652976	974	974	974	974	0
229	20240327	152100	260652976	974	974	974	974	0
230	20240327	152000	260652976	974	974	974	974	0
231	20240327	151900	260652976	974	974	974	974	15
232	20240327	151800	260638366	974	973	974	973	30
233	20240327	151700	260609166	974	973	974	973	11
234	20240327	151600	260598462	965	965	965	965	500
235	20240327	151500	260115962	974	960	974	960	4733
236	20240327	151400	255563377	960	960	960	960	0
237	20240327	151300	255563377	960	960	960	960	0
238	20240327	151200	255563377	960	959	960	959	1102
239	20240327	151100	254505556	960	960	960	960	0
240	20240327	151000	254505556	960	960	960	960	0
241	20240327	150900	254505556	960	960	960	960	4
242	20240327	150800	254501716	960	960	960	960	5
243	20240327	150700	254496916	960	960	960	960	15
244	20240327	150600	254482516	960	961	961	960	5048
245	20240327	150500	249636390	968	968	968	968	0
246	20240327	150400	249636390	968	968	968	968	0
247	20240327	150300	249636390	968	968	968	968	0
248	20240327	150200	249636390	968	968	968	968	0
249	20240327	150100	249636390	968	968	968	968	0
250	20240327	150000	249636390	968	967	968	967	1000
251	20240327	145900	248668400	968	960	968	960	9002
252	20240327	145800	240007599	965	965	965	965	2
253	20240327	145700	240005669	965	965	965	965	0
254	20240327	145600	240005669	965	965	965	965	0
255	20240327	145500	240005669	965	962	965	962	15
256	20240327	145400	239991198	960	965	965	950	52
257	20240327	145300	239941622	960	960	960	960	0
258	20240327	145200	239941622	960	960	960	960	109
259	20240327	145100	239836982	965	965	965	965	0
260	20240327	145000	239836982	965	963	965	963	40
261	20240327	144900	239798438	963	963	963	963	0
262	20240327	144800	239798438	963	963	963	963	1
263	20240327	144700	239797475	960	960	960	960	0
264	20240327	144600	239797475	960	960	960	960	993
265	20240327	144500	238844195	960	961	961	960	3807
266	20240327	144400	235189474	960	960	960	960	0
267	20240327	144300	235189474	960	960	960	960	1194
268	20240327	144200	234043234	960	960	960	960	0
269	20240327	144100	234043234	960	962	962	960	5006
270	20240327	144000	229237471	963	963	963	963	10
271	20240327	143900	229227841	963	963	963	963	0
272	20240327	143800	229227841	963	963	963	963	0
273	20240327	143700	229227841	963	963	963	963	0
274	20240327	143600	229227841	963	963	963	963	1
275	20240327	143500	229226878	964	964	964	964	0
276	20240327	143400	229226878	964	960	964	960	3000
277	20240327	143300	226337452	960	960	960	960	0
278	20240327	143200	226337452	960	960	960	960	0
279	20240327	143100	226337452	960	960	960	960	0
280	20240327	143000	226337452	960	960	960	960	0
281	20240327	142900	226337452	960	960	960	960	1
282	20240327	142800	226336492	958	958	958	958	3
283	20240327	142700	226333618	958	958	958	958	0
284	20240327	142600	226333618	958	959	959	958	16
285	20240327	142500	226318277	960	960	960	960	0
286	20240327	142400	226318277	960	960	960	960	225
287	20240327	142300	226102277	960	960	960	960	0
288	20240327	142200	226102277	960	959	960	959	677
289	20240327	142100	225452504	959	959	959	959	0
290	20240327	142000	225452504	959	959	959	959	0
291	20240327	141900	225452504	959	958	960	958	2044
292	20240327	141800	223494349	958	958	958	958	0
293	20240327	141700	223494349	958	955	958	955	5
294	20240327	141600	223489570	955	952	955	952	4323
295	20240327	141500	219361109	950	950	950	950	0
296	20240327	141400	219361109	950	950	950	950	0
297	20240327	141300	219361109	950	950	950	950	0
298	20240327	141200	219361109	950	950	950	950	33
299	20240327	141100	219329759	950	950	950	950	2000
300	20240327	141000	217429759	950	950	950	950	0
301	20240327	140900	217429759	950	950	950	950	0
302	20240327	140800	217429759	950	950	950	950	0
303	20240327	140700	217429759	950	950	950	950	0
304	20240327	140600	217429759	950	950	950	950	1
305	20240327	140500	217428809	950	950	950	950	0
306	20240327	140400	217428809	950	950	950	950	0
307	20240327	140300	217428809	950	949	950	949	5000
308	20240327	140200	212679308	949	950	950	949	38
309	20240327	140100	212643209	950	950	950	950	31
310	20240327	140000	212613759	949	949	949	949	0
311	20240327	135900	212613759	949	949	949	949	0
312	20240327	135800	212613759	949	949	949	949	0
313	20240327	135700	212613759	949	949	949	949	1
314	20240327	135600	212612810	950	948	950	948	2
315	20240327	135500	212610912	945	945	945	945	0
316	20240327	135400	212610912	945	945	945	945	0
317	20240327	135300	212610912	945	945	945	945	0
318	20240327	135200	212610912	945	945	945	945	0
319	20240327	135100	212610912	945	945	945	945	0
320	20240327	135000	212610912	945	945	945	945	0
321	20240327	134900	212610912	945	945	945	945	0
322	20240327	134800	212610912	945	945	945	945	0
323	20240327	134700	212610912	945	945	945	945	2733
324	20240327	134600	210028227	942	942	942	942	0
325	20240327	134500	210028227	942	941	942	941	1433
326	20240327	134400	208679309	939	939	939	939	0
327	20240327	134300	208679309	939	939	939	939	4567
328	20240327	134200	204390896	939	941	941	939	118
329	20240327	134100	204279968	941	941	941	941	0
330	20240327	134000	204279968	941	941	941	941	22
331	20240327	133900	204259266	940	940	940	940	521
332	20240327	133800	203769526	940	940	940	940	2286
333	20240327	133700	201620686	940	945	945	940	6138
334	20240327	133600	195832584	945	946	946	945	590
335	20240327	133500	195274865	947	947	947	947	3224
336	20240327	133400	192221737	947	947	947	947	2254
337	20240327	133300	190087199	947	948	948	947	3756
338	20240327	133200	186528512	950	950	950	950	5000
339	20240327	133100	181778512	948	948	948	948	0
340	20240327	133000	181778512	948	948	948	948	0
341	20240327	132900	181778512	948	949	949	948	3828
342	20240327	132800	178149234	950	950	950	950	3002
343	20240327	132700	175297334	950	950	950	950	0
344	20240327	132600	175297334	950	950	950	950	0
345	20240327	132500	175297334	950	954	954	950	12564
346	20240327	132400	163352539	955	955	955	955	0
347	20240327	132300	163352539	955	955	955	955	0
348	20240327	132200	163352539	955	955	955	955	0
349	20240327	132100	163352539	955	955	955	955	0
350	20240327	132000	163352539	955	955	955	955	0
351	20240327	131900	163352539	955	955	955	955	0
352	20240327	131800	163352539	955	955	955	955	1
353	20240327	131700	163351584	952	952	952	952	1
354	20240327	131600	163350632	955	955	955	955	10
355	20240327	131500	163341082	955	955	955	955	0
356	20240327	131400	163341082	955	955	955	955	613
357	20240327	131300	162755667	955	955	955	955	1
358	20240327	131200	162754712	952	952	952	952	0
359	20240327	131100	162754712	952	952	952	952	2941
360	20240327	131000	159954880	955	955	955	955	0
361	20240327	130900	159954880	955	955	955	955	21
362	20240327	130800	159934825	954	954	954	954	0
363	20240327	130700	159934825	954	954	954	954	245
364	20240327	130600	159701095	955	955	955	955	0
365	20240327	130500	159701095	955	955	955	955	0
366	20240327	130400	159701095	955	955	955	955	6367
367	20240327	130300	153620610	958	958	958	958	0
368	20240327	130200	153620610	958	958	958	958	0
369	20240327	130100	153620610	958	958	958	958	0
370	20240327	130000	153620610	958	958	958	958	0
371	20240327	125900	153620610	958	958	958	958	10
372	20240327	125800	153611030	955	955	955	955	0
373	20240327	125700	153611030	955	955	955	955	300
374	20240327	125600	153324530	958	958	958	958	0
375	20240327	125500	153324530	958	956	958	956	2
376	20240327	125400	153322616	955	955	955	955	0
377	20240327	125300	153322616	955	955	955	955	307
378	20240327	125200	153029431	955	955	955	955	0
379	20240327	125100	153029431	955	955	955	955	0
380	20240327	125000	153029431	955	955	955	955	0
381	20240327	124900	153029431	955	955	955	955	0
382	20240327	124800	153029431	955	955	955	955	1
383	20240327	124700	153028476	949	949	949	949	808
384	20240327	124600	152261684	955	955	955	955	0
385	20240327	124500	152261684	955	955	955	955	10
386	20240327	124400	152252134	955	952	955	952	1050
387	20240327	124300	151249484	955	955	955	955	0
388	20240327	124200	151249484	955	955	955	955	0
389	20240327	124100	151249484	955	955	955	955	40
390	20240327	124000	151211284	955	948	955	948	995
391	20240327	123900	150265335	950	950	950	950	1
392	20240327	123800	150264385	947	947	947	947	9
393	20240327	123700	150255862	950	950	950	950	0
394	20240327	123600	150255862	950	950	950	950	0
395	20240327	123500	150255862	950	947	950	947	1022
396	20240327	123400	149285112	950	950	950	950	0
397	20240327	123300	149285112	950	950	950	950	0
398	20240327	123200	149285112	950	950	950	950	0
399	20240327	123100	149285112	950	950	950	950	0
400	20240327	123000	149285112	950	950	950	950	0
401	20240327	122900	149285112	950	950	950	950	0
402	20240327	122800	149285112	950	950	950	950	0
403	20240327	122700	149285112	950	950	950	950	1
404	20240327	122600	149284162	945	945	945	945	0
405	20240327	122500	149284162	945	952	952	945	9850
406	20240327	122400	139923094	952	952	952	952	256
407	20240327	122300	139679382	953	953	953	953	259
408	20240327	122200	139432555	953	953	953	953	0
409	20240327	122100	139432555	953	953	953	953	0
410	20240327	122000	139432555	953	953	953	953	521
411	20240327	121900	138936042	953	955	955	953	921
412	20240327	121800	138056582	955	956	956	955	5573
413	20240327	121700	132733802	959	959	959	959	0
414	20240327	121600	132733802	959	959	959	959	2
415	20240327	121500	132731884	960	960	960	960	0
416	20240327	121400	132731884	960	960	960	960	0
417	20240327	121300	132731884	960	960	960	960	0
418	20240327	121200	132731884	960	960	960	960	0
419	20240327	121100	132731884	960	960	960	960	0
420	20240327	121000	132731884	960	960	960	960	300
421	20240327	120900	132443884	960	960	960	960	200
422	20240327	120800	132251884	960	960	960	960	0
423	20240327	120700	132251884	960	960	960	960	0
424	20240327	120600	132251884	960	960	960	960	0
425	20240327	120500	132251884	960	960	960	960	0
426	20240327	120400	132251884	960	960	960	960	3
427	20240327	120300	132249004	955	955	955	955	0
428	20240327	120200	132249004	955	960	960	955	247
429	20240327	120100	132013109	955	955	955	955	3172
430	20240327	120000	128983849	955	955	955	955	0
431	20240327	115900	128983849	955	955	955	955	3
432	20240327	115800	128980984	959	959	959	959	0
433	20240327	115700	128980984	959	959	959	959	0
434	20240327	115600	128980984	959	959	959	959	0
435	20240327	115500	128980984	959	959	959	959	0
436	20240327	115400	128980984	959	959	959	959	0
437	20240327	115300	128980984	959	959	959	959	0
438	20240327	115200	128980984	959	959	959	959	1
439	20240327	115100	128980025	960	960	960	960	0
440	20240327	115000	128980025	960	960	960	960	0
441	20240327	114900	128980025	960	958	960	955	7869
442	20240327	114800	121461108	958	958	958	958	0
443	20240327	114700	121461108	958	958	958	958	0
444	20240327	114600	121461108	958	958	958	958	3
445	20240327	114500	121458234	958	958	958	958	0
446	20240327	114400	121458234	958	958	958	958	0
447	20240327	114300	121458234	958	958	958	958	1
448	20240327	114200	121457276	960	960	960	960	0
449	20240327	114100	121457276	960	960	960	960	0
450	20240327	114000	121457276	960	960	960	960	0
451	20240327	113900	121457276	960	960	960	960	1
452	20240327	113800	121456316	957	957	957	957	0
453	20240327	113700	121456316	957	957	957	957	0
454	20240327	113600	121456316	957	957	957	957	0
455	20240327	113500	121456316	957	957	957	957	0
456	20240327	113400	121456316	957	957	957	957	0
457	20240327	113300	121456316	957	957	957	957	0
458	20240327	113200	121456316	957	957	957	957	0
459	20240327	113100	121456316	957	957	957	957	0
460	20240327	113000	121456316	957	957	957	957	1203
461	20240327	112900	120305045	958	958	958	958	410
462	20240327	112800	119912265	957	957	957	957	0
463	20240327	112700	119912265	957	957	957	957	0
464	20240327	112600	119912265	957	957	957	957	2080
465	20240327	112500	117921705	957	957	957	957	400
466	20240327	112400	117538905	957	957	957	957	2502
467	20240327	112300	115144491	957	958	958	957	606
468	20240327	112200	114564389	960	960	960	960	28
469	20240327	112100	114537509	960	960	960	958	104
470	20240327	112000	114437869	958	958	958	958	50
471	20240327	111900	114389969	958	958	958	958	0
472	20240327	111800	114389969	958	958	958	958	500
473	20240327	111700	113910969	958	958	958	958	300
474	20240327	111600	113623569	958	958	958	958	10
475	20240327	111500	113613989	959	959	959	959	0
476	20240327	111400	113613989	959	959	959	959	33
477	20240327	111300	113582342	960	963	963	960	13509
478	20240327	111200	100599776	965	965	965	965	0
479	20240327	111100	100599776	965	965	965	965	0
480	20240327	111000	100599776	965	965	965	965	0
481	20240327	110900	100599776	965	965	965	965	0
482	20240327	110800	100599776	965	965	965	965	0
483	20240327	110700	100599776	965	965	965	965	1
484	20240327	110600	100598811	963	963	963	963	100
485	20240327	110500	100502511	965	965	965	965	2
486	20240327	110400	100500581	963	963	963	963	0
487	20240327	110300	100500581	963	963	963	963	0
488	20240327	110200	100500581	963	963	963	963	120
489	20240327	110100	100385021	963	963	963	963	0
490	20240327	110000	100385021	963	963	963	963	550
491	20240327	105900	99855371	965	965	965	965	0
492	20240327	105800	99855371	965	965	965	965	0
493	20240327	105700	99855371	965	964	965	964	5000
494	20240327	105600	95031316	964	964	964	964	0
495	20240327	105500	95031316	964	964	964	964	218
496	20240327	105400	94821164	964	964	964	964	1243
497	20240327	105300	93622912	965	965	965	965	303
498	20240327	105200	93330517	965	965	965	965	11
499	20240327	105100	93319902	965	965	965	965	0
500	20240327	105000	93319902	965	965	965	965	0
501	20240327	104900	93319902	965	965	965	965	0
502	20240327	104800	93319902	965	965	965	965	0
503	20240327	104700	93319902	965	965	965	965	0
504	20240327	104600	93319902	965	965	965	965	0
505	20240327	104500	93319902	965	965	965	965	0
506	20240327	104400	93319902	965	964	965	962	5010
507	20240327	104300	88494449	964	964	964	964	0
508	20240327	104200	88494449	964	964	964	964	49
509	20240327	104100	88447213	964	964	964	964	101
510	20240327	104000	88349849	965	965	965	965	176
511	20240327	103900	88180009	965	965	965	965	0
512	20240327	103800	88180009	965	965	965	965	204
513	20240327	103700	87983149	965	965	965	964	1218
514	20240327	103600	86808330	965	970	970	965	9480
515	20240327	103500	77652913	970	970	970	970	0
516	20240327	103400	77652913	970	970	970	970	5
517	20240327	103300	77648063	967	967	967	967	0
518	20240327	103200	77648063	967	970	970	967	1809
519	20240327	103100	75897895	969	969	969	969	265
520	20240327	103000	75641110	970	970	970	970	0
521	20240327	102900	75641110	970	967	970	967	21
522	20240327	102800	75620790	970	975	975	969	18286
523	20240327	102700	57863707	980	980	980	980	0
524	20240327	102600	57863707	980	980	980	980	0
525	20240327	102500	57863707	980	980	980	980	0
526	20240327	102400	57863707	980	980	980	980	5
527	20240327	102300	57858807	974	974	974	974	1
528	20240327	102200	57857833	980	980	980	980	0
529	20240327	102100	57857833	980	980	980	980	0
530	20240327	102000	57857833	980	980	980	980	0
531	20240327	101900	57857833	980	980	980	980	0
532	20240327	101800	57857833	980	977	980	977	5000
533	20240327	101700	52959260	977	975	977	975	731
534	20240327	101600	52246531	971	971	971	971	0
535	20240327	101500	52246531	971	972	972	971	1362
536	20240327	101400	50923181	975	975	975	975	0
537	20240327	101300	50923181	975	975	975	975	17
538	20240327	101200	50906606	972	972	973	972	1279
539	20240327	101100	49662160	973	973	973	973	1148
540	20240327	101000	48545156	973	974	974	973	1005
541	20240327	100900	47567170	975	975	975	975	6
542	20240327	100800	47561320	975	975	975	975	222
543	20240327	100700	47344870	975	975	975	975	1643
544	20240327	100600	45742945	975	976	976	975	367
545	20240327	100500	45385097	977	977	977	977	0
546	20240327	100400	45385097	977	977	977	977	22
547	20240327	100300	45363603	977	977	977	977	10
548	20240327	100200	45353833	977	977	977	977	2
549	20240327	100100	45351879	977	977	977	977	5
550	20240327	100000	45346994	976	977	977	976	404
551	20240327	095900	44952586	978	978	978	978	7
552	20240327	095800	44945740	978	978	978	978	82
553	20240327	095700	44865544	978	978	980	978	542
554	20240327	095600	44335458	978	978	978	978	2
555	20240327	095500	44333502	980	978	980	978	66
556	20240327	095400	44268950	978	980	980	978	2425
557	20240327	095300	41897294	980	978	980	978	17
558	20240327	095200	41880664	980	981	981	979	13454
559	20240327	095100	28698230	982	982	982	982	5
560	20240327	095000	28693320	982	982	982	982	6023
561	20240327	094900	22778734	984	983	984	983	205
562	20240327	094800	22577214	983	984	984	983	1976
563	20240327	094700	20634801	983	983	983	983	0
564	20240327	094600	20634801	983	983	983	983	0
565	20240327	094500	20634801	983	984	984	983	2295
566	20240327	094400	18378616	987	987	987	987	0
567	20240327	094300	18378616	987	987	987	987	0
568	20240327	094200	18378616	987	987	987	987	115
569	20240327	094100	18265111	987	984	987	984	315
570	20240327	094000	17955106	988	987	988	987	5
571	20240327	093900	17950167	987	987	987	987	93
572	20240327	093800	17858376	984	986	987	984	860
573	20240327	093700	17010166	988	987	988	987	5
574	20240327	093600	17005228	987	987	987	987	0
575	20240327	093500	17005228	987	983	987	983	2
576	20240327	093400	17003258	988	988	988	988	12
577	20240327	093300	16991402	988	988	988	988	0
578	20240327	093200	16991402	988	988	988	988	0
579	20240327	093100	16991402	988	988	988	988	1
580	20240327	093000	16990414	988	988	988	988	0
581	20240327	092900	16990414	988	988	988	988	0
582	20240327	092800	16990414	988	988	988	988	0
583	20240327	092700	16990414	988	988	988	988	5
584	20240327	092600	16985474	983	983	983	983	0
585	20240327	092500	16985474	983	983	983	983	3900
586	20240327	092400	13151774	988	988	988	988	6
587	20240327	092300	13145846	988	983	988	983	612
588	20240327	092200	12544225	988	985	988	985	1804
589	20240327	092100	10765848	985	985	985	985	0
590	20240327	092000	10765848	985	983	985	983	105
591	20240327	091900	10662623	985	985	985	984	27
592	20240327	091800	10636049	985	985	985	985	1
593	20240327	091700	10635064	985	985	985	985	0
594	20240327	091600	10635064	985	986	986	984	412
595	20240327	091500	10229408	987	984	987	983	9
596	20240327	091400	10220542	984	987	987	984	4
597	20240327	091300	10216600	988	988	988	988	0
598	20240327	091200	10216600	988	988	988	988	1
599	20240327	091100	10215612	989	983	989	983	2
600	20240327	091000	10213640	983	985	985	983	3059
601	20240327	090900	7205293	990	990	990	985	3901
602	20240327	090800	3362303	991	991	991	991	2
603	20240327	090700	3360321	991	985	991	985	7
604	20240327	090600	3353390	991	985	991	985	132
605	20240327	090500	3223358	985	987	987	985	1117
606	20240327	090400	2122373	991	991	991	991	59
607	20240327	090300	2063904	991	987	991	987	1002
608	20240327	090200	1074922	991	991	991	991	0
609	20240327	090100	1074922	991	989	991	987	566
610	20240327	090000	515214	987	987	987	987	522