KissMeData/023790/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190000	31896288	924	924	924	924	544
3	20240329	185900	31896288	924	924	924	924	0
4	20240329	185800	31896288	924	924	924	924	0
5	20240329	185700	31896288	924	924	924	924	0
6	20240329	185600	31896288	924	924	924	924	0
7	20240329	185500	31896288	924	924	924	924	0
8	20240329	185400	31896288	924	924	924	924	0
9	20240329	185300	31896288	924	924	924	924	0
10	20240329	185200	31896288	924	924	924	924	0
11	20240329	185100	31896288	924	924	924	924	0
12	20240329	185000	31896288	924	924	924	924	0
13	20240329	184900	31896288	924	924	924	924	0
14	20240329	184800	31896288	924	924	924	924	0
15	20240329	184700	31896288	924	924	924	924	0
16	20240329	184600	31896288	924	924	924	924	0
17	20240329	184500	31896288	924	924	924	924	0
18	20240329	184400	31896288	924	924	924	924	0
19	20240329	184300	31896288	924	924	924	924	0
20	20240329	184200	31896288	924	924	924	924	0
21	20240329	184100	31896288	924	924	924	924	0
22	20240329	184000	31896288	924	924	924	924	0
23	20240329	183900	31896288	924	924	924	924	0
24	20240329	183800	31896288	924	924	924	924	0
25	20240329	183700	31896288	924	924	924	924	0
26	20240329	183600	31896288	924	924	924	924	0
27	20240329	183500	31896288	924	924	924	924	0
28	20240329	183400	31896288	924	924	924	924	0
29	20240329	183300	31896288	924	924	924	924	0
30	20240329	183200	31896288	924	924	924	924	0
31	20240329	183100	31896288	924	924	924	924	0
32	20240329	183000	31896288	924	924	924	924	544
33	20240329	182900	31896288	924	924	924	924	0
34	20240329	182800	31896288	924	924	924	924	0
35	20240329	182700	31896288	924	924	924	924	0
36	20240329	182600	31896288	924	924	924	924	0
37	20240329	182500	31896288	924	924	924	924	0
38	20240329	182400	31896288	924	924	924	924	0
39	20240329	182300	31896288	924	924	924	924	0
40	20240329	182200	31896288	924	924	924	924	0
41	20240329	182100	31896288	924	924	924	924	0
42	20240329	182000	31896288	924	924	924	924	0
43	20240329	181900	31896288	924	924	924	924	0
44	20240329	181800	31896288	924	924	924	924	0
45	20240329	181700	31896288	924	924	924	924	0
46	20240329	181600	31896288	924	924	924	924	0
47	20240329	181500	31896288	924	924	924	924	0
48	20240329	181400	31896288	924	924	924	924	0
49	20240329	181300	31896288	924	924	924	924	0
50	20240329	181200	31896288	924	924	924	924	0
51	20240329	181100	31896288	924	924	924	924	0
52	20240329	181000	31896288	924	924	924	924	0
53	20240329	180900	31896288	924	924	924	924	0
54	20240329	180800	31896288	924	924	924	924	0
55	20240329	180700	31896288	924	924	924	924	0
56	20240329	180600	31896288	924	924	924	924	0
57	20240329	180500	31896288	924	924	924	924	0
58	20240329	180400	31896288	924	924	924	924	0
59	20240329	180300	31896288	924	924	924	924	0
60	20240329	180200	31896288	924	924	924	924	0
61	20240329	180100	31896288	924	924	924	924	0
62	20240329	180000	31896288	924	924	924	924	544
63	20240329	175900	31896288	924	924	924	924	0
64	20240329	175800	31896288	924	924	924	924	0
65	20240329	175700	31896288	924	924	924	924	0
66	20240329	175600	31896288	924	924	924	924	0
67	20240329	175500	31896288	924	924	924	924	0
68	20240329	175400	31896288	924	924	924	924	0
69	20240329	175300	31896288	924	924	924	924	0
70	20240329	175200	31896288	924	924	924	924	0
71	20240329	175100	31896288	924	924	924	924	0
72	20240329	175000	31896288	924	924	924	924	0
73	20240329	174900	31896288	924	924	924	924	0
74	20240329	174800	31896288	924	924	924	924	0
75	20240329	174700	31896288	924	924	924	924	0
76	20240329	174600	31896288	924	924	924	924	0
77	20240329	174500	31896288	924	924	924	924	0
78	20240329	174400	31896288	924	924	924	924	0
79	20240329	174300	31896288	924	924	924	924	0
80	20240329	174200	31896288	924	924	924	924	0
81	20240329	174100	31896288	924	924	924	924	0
82	20240329	174000	31896288	924	924	924	924	0
83	20240329	173900	31896288	924	924	924	924	0
84	20240329	173800	31896288	924	924	924	924	0
85	20240329	173700	31896288	924	924	924	924	0
86	20240329	173600	31896288	924	924	924	924	0
87	20240329	173500	31896288	924	924	924	924	0
88	20240329	173400	31896288	924	924	924	924	0
89	20240329	173300	31896288	924	924	924	924	0
90	20240329	173200	31896288	924	924	924	924	0
91	20240329	173100	31896288	924	924	924	924	0
92	20240329	173000	31896288	924	924	924	924	544
93	20240329	172900	31896288	924	924	924	924	0
94	20240329	172800	31896288	924	924	924	924	0
95	20240329	172700	31896288	924	924	924	924	0
96	20240329	172600	31896288	924	924	924	924	0
97	20240329	172500	31896288	924	924	924	924	0
98	20240329	172400	31896288	924	924	924	924	0
99	20240329	172300	31896288	924	924	924	924	0
100	20240329	172200	31896288	924	924	924	924	0
101	20240329	172100	31896288	924	924	924	924	0
102	20240329	172000	31896288	924	924	924	924	0
103	20240329	171900	31896288	924	924	924	924	0
104	20240329	171800	31896288	924	924	924	924	0
105	20240329	171700	31896288	924	924	924	924	0
106	20240329	171600	31896288	924	924	924	924	0
107	20240329	171500	31896288	924	924	924	924	0
108	20240329	171400	31896288	924	924	924	924	0
109	20240329	171300	31896288	924	924	924	924	0
110	20240329	171200	31896288	924	924	924	924	0
111	20240329	171100	31896288	924	924	924	924	0
112	20240329	171000	31896288	924	924	924	924	0
113	20240329	170900	31896288	924	924	924	924	0
114	20240329	170800	31896288	924	924	924	924	0
115	20240329	170700	31896288	924	924	924	924	0
116	20240329	170600	31896288	924	924	924	924	0
117	20240329	170500	31896288	924	924	924	924	0
118	20240329	170400	31896288	924	924	924	924	0
119	20240329	170300	31896288	924	924	924	924	0
120	20240329	170200	31896288	924	924	924	924	0
121	20240329	170100	31896288	924	924	924	924	0
122	20240329	170000	31896288	924	924	924	924	544
123	20240329	165900	31896288	924	924	924	924	0
124	20240329	165800	31896288	924	924	924	924	0
125	20240329	165700	31896288	924	924	924	924	0
126	20240329	165600	31896288	924	924	924	924	0
127	20240329	165500	31896288	924	924	924	924	0
128	20240329	165400	31896288	924	924	924	924	0
129	20240329	165300	31896288	924	924	924	924	0
130	20240329	165200	31896288	924	924	924	924	0
131	20240329	165100	31896288	924	924	924	924	0
132	20240329	165000	31896288	924	924	924	924	0
133	20240329	164900	31896288	924	924	924	924	0
134	20240329	164800	31896288	924	924	924	924	0
135	20240329	164700	31896288	924	924	924	924	0
136	20240329	164600	31896288	924	924	924	924	0
137	20240329	164500	31896288	924	924	924	924	0
138	20240329	164400	31896288	924	924	924	924	0
139	20240329	164300	31896288	924	924	924	924	0
140	20240329	164200	31896288	924	924	924	924	0
141	20240329	164100	31896288	924	924	924	924	0
142	20240329	164000	31896288	924	924	924	924	0
143	20240329	163900	31896288	924	924	924	924	0
144	20240329	163800	31896288	924	924	924	924	0
145	20240329	163700	31896288	924	924	924	924	0
146	20240329	163600	31896288	924	924	924	924	0
147	20240329	163500	31896288	924	924	924	924	0
148	20240329	163400	31896288	924	924	924	924	0
149	20240329	163300	31896288	924	924	924	924	0
150	20240329	163200	31896288	924	924	924	924	0
151	20240329	163100	31896288	924	924	924	924	0
152	20240329	163000	31896288	924	924	924	924	544
153	20240329	162900	31896288	924	924	924	924	0
154	20240329	162800	31896288	924	924	924	924	0
155	20240329	162700	31896288	924	924	924	924	0
156	20240329	162600	31896288	924	924	924	924	0
157	20240329	162500	31896288	924	924	924	924	0
158	20240329	162400	31896288	924	924	924	924	0
159	20240329	162300	31896288	924	924	924	924	0
160	20240329	162200	31896288	924	924	924	924	0
161	20240329	162100	31896288	924	924	924	924	0
162	20240329	162000	31896288	924	924	924	924	0
163	20240329	161900	31896288	924	924	924	924	0
164	20240329	161800	31896288	924	924	924	924	0
165	20240329	161700	31896288	924	924	924	924	0
166	20240329	161600	31896288	924	924	924	924	0
167	20240329	161500	31896288	924	924	924	924	0
168	20240329	161400	31896288	924	924	924	924	0
169	20240329	161300	31896288	924	924	924	924	0
170	20240329	161200	31896288	924	924	924	924	0
171	20240329	161100	31896288	924	924	924	924	0
172	20240329	161000	31896288	924	924	924	924	0
173	20240329	160900	31896288	924	924	924	924	0
174	20240329	160800	31896288	924	924	924	924	0
175	20240329	160700	31896288	924	924	924	924	0
176	20240329	160600	31896288	924	924	924	924	0
177	20240329	160500	31896288	924	924	924	924	0
178	20240329	160400	31896288	924	924	924	924	0
179	20240329	160300	31896288	924	924	924	924	0
180	20240329	160200	31896288	924	924	924	924	0
181	20240329	160100	31896288	924	924	924	924	0
182	20240329	160000	31896288	924	924	924	924	544
183	20240329	155900	31896288	924	924	924	924	0
184	20240329	155800	31896288	924	924	924	924	0
185	20240329	155700	31896288	924	924	924	924	0
186	20240329	155600	31896288	924	924	924	924	0
187	20240329	155500	31896288	924	924	924	924	0
188	20240329	155400	31896288	924	924	924	924	0
189	20240329	155300	31896288	924	924	924	924	0
190	20240329	155200	31896288	924	924	924	924	0
191	20240329	155100	31896288	924	924	924	924	0
192	20240329	155000	31896288	924	924	924	924	0
193	20240329	154900	31896288	924	924	924	924	0
194	20240329	154800	31896288	924	924	924	924	0
195	20240329	154700	31896288	924	924	924	924	0
196	20240329	154600	31896288	924	924	924	924	0
197	20240329	154500	31896288	924	924	924	924	0
198	20240329	154400	31896288	924	924	924	924	0
199	20240329	154300	31896288	924	924	924	924	0
200	20240329	154200	31896288	924	924	924	924	0
201	20240329	154100	31896288	924	924	924	924	0
202	20240329	154000	31896288	924	924	924	924	0
203	20240329	153900	31896288	924	924	924	924	0
204	20240329	153800	31896288	924	924	924	924	0
205	20240329	153700	31896288	924	924	924	924	0
206	20240329	153600	31896288	924	924	924	924	0
207	20240329	153500	31896288	924	924	924	924	0
208	20240329	153400	31896288	924	924	924	924	0
209	20240329	153300	31896288	924	924	924	924	0
210	20240329	153200	31896288	924	924	924	924	0
211	20240329	153100	31896288	924	924	924	924	0
212	20240329	153000	31896288	924	924	924	924	1088
213	20240329	152900	31393632	923	923	923	923	0
214	20240329	152800	31393632	923	923	923	923	0
215	20240329	152700	31393632	923	923	923	923	0
216	20240329	152600	31393632	923	923	923	923	0
217	20240329	152500	31393632	923	923	923	923	0
218	20240329	152400	31393632	923	923	923	923	0
219	20240329	152300	31393632	923	923	923	923	0
220	20240329	152200	31393632	923	923	923	923	0
221	20240329	152100	31393632	923	923	923	923	0
222	20240329	152000	31393632	923	923	923	923	0
223	20240329	151900	31393632	923	923	923	923	0
224	20240329	151800	31393632	923	922	923	922	200
225	20240329	151700	31209037	922	922	922	922	0
226	20240329	151600	31209037	922	921	922	921	43
227	20240329	151500	31169404	921	921	921	921	2
228	20240329	151400	31167562	919	919	919	919	0
229	20240329	151300	31167562	919	919	919	919	0
230	20240329	151200	31167562	919	919	919	919	3
231	20240329	151100	31164805	920	920	920	920	0
232	20240329	151000	31164805	920	920	920	920	192
233	20240329	150900	30988165	921	921	921	921	0
234	20240329	150800	30988165	921	921	921	921	0
235	20240329	150700	30988165	921	921	921	921	0
236	20240329	150600	30988165	921	921	921	921	0
237	20240329	150500	30988165	921	921	921	921	8
238	20240329	150400	30980797	921	921	921	921	13
239	20240329	150300	30968824	920	920	920	920	0
240	20240329	150200	30968824	920	920	920	920	0
241	20240329	150100	30968824	920	920	920	920	0
242	20240329	150000	30968824	920	920	920	920	0
243	20240329	145900	30968824	920	920	920	920	0
244	20240329	145800	30968824	920	920	920	920	0
245	20240329	145700	30968824	920	921	921	920	247
246	20240329	145600	30741583	919	919	919	919	40
247	20240329	145500	30704823	919	919	919	919	0
248	20240329	145400	30704823	919	919	919	919	0
249	20240329	145300	30704823	919	919	919	919	0
250	20240329	145200	30704823	919	919	919	919	0
251	20240329	145100	30704823	919	919	919	919	2
252	20240329	145000	30702985	923	923	923	923	0
253	20240329	144900	30702985	923	923	923	923	0
254	20240329	144800	30702985	923	923	923	923	0
255	20240329	144700	30702985	923	923	923	923	0
256	20240329	144600	30702985	923	923	923	923	1
257	20240329	144500	30702062	924	924	924	924	0
258	20240329	144400	30702062	924	924	924	924	0
259	20240329	144300	30702062	924	924	924	924	0
260	20240329	144200	30702062	924	924	924	924	0
261	20240329	144100	30702062	924	924	924	924	0
262	20240329	144000	30702062	924	924	924	924	0
263	20240329	143900	30702062	924	924	924	924	1309
264	20240329	143800	29492546	924	924	924	924	0
265	20240329	143700	29492546	924	924	924	924	431
266	20240329	143600	29094302	924	924	924	924	0
267	20240329	143500	29094302	924	924	924	924	0
268	20240329	143400	29094302	924	924	924	924	50
269	20240329	143300	29048102	926	926	926	926	0
270	20240329	143200	29048102	926	926	926	926	0
271	20240329	143100	29048102	926	926	926	926	0
272	20240329	143000	29048102	926	926	926	926	0
273	20240329	142900	29048102	926	926	926	926	0
274	20240329	142800	29048102	926	926	926	926	0
275	20240329	142700	29048102	926	926	926	926	0
276	20240329	142600	29048102	926	926	926	926	3
277	20240329	142500	29045324	926	926	926	926	0
278	20240329	142400	29045324	926	926	926	926	8
279	20240329	142300	29037916	924	924	924	924	0
280	20240329	142200	29037916	924	926	926	924	10
281	20240329	142100	29028660	924	924	924	924	1287
282	20240329	142000	27839472	926	926	926	926	0
283	20240329	141900	27839472	926	926	926	926	52
284	20240329	141800	27791320	924	924	924	924	867
285	20240329	141700	26990212	924	924	924	924	1
286	20240329	141600	26989288	918	918	918	918	0
287	20240329	141500	26989288	918	918	918	918	0
288	20240329	141400	26989288	918	918	918	918	0
289	20240329	141300	26989288	918	918	918	918	0
290	20240329	141200	26989288	918	918	918	918	0
291	20240329	141100	26989288	918	918	918	918	0
292	20240329	141000	26989288	918	918	918	918	0
293	20240329	140900	26989288	918	918	918	918	0
294	20240329	140800	26989288	918	918	918	918	0
295	20240329	140700	26989288	918	918	918	918	0
296	20240329	140600	26989288	918	918	918	918	0
297	20240329	140500	26989288	918	918	918	918	0
298	20240329	140400	26989288	918	918	918	918	0
299	20240329	140300	26989288	918	918	918	918	0
300	20240329	140200	26989288	918	918	918	918	0
301	20240329	140100	26989288	918	918	918	918	0
302	20240329	140000	26989288	918	918	918	918	0
303	20240329	135900	26989288	918	918	918	918	0
304	20240329	135800	26989288	918	918	918	918	0
305	20240329	135700	26989288	918	918	918	918	0
306	20240329	135600	26989288	918	918	918	918	0
307	20240329	135500	26989288	918	918	918	918	0
308	20240329	135400	26989288	918	918	918	918	0
309	20240329	135300	26989288	918	918	918	918	130
310	20240329	135200	26869948	918	918	918	918	0
311	20240329	135100	26869948	918	918	918	918	2
312	20240329	135000	26868112	924	924	924	924	0
313	20240329	134900	26868112	924	924	924	924	0
314	20240329	134800	26868112	924	924	924	924	0
315	20240329	134700	26868112	924	924	924	924	0
316	20240329	134600	26868112	924	924	924	924	0
317	20240329	134500	26868112	924	924	924	924	0
318	20240329	134400	26868112	924	924	924	924	0
319	20240329	134300	26868112	924	924	924	924	3
320	20240329	134200	26865340	917	918	918	917	1252
321	20240329	134100	25716576	924	924	924	924	0
322	20240329	134000	25716576	924	924	924	924	0
323	20240329	133900	25716576	924	924	924	924	0
324	20240329	133800	25716576	924	924	924	924	0
325	20240329	133700	25716576	924	924	924	924	0
326	20240329	133600	25716576	924	924	924	924	1
327	20240329	133500	25715652	917	917	917	917	0
328	20240329	133400	25715652	917	917	917	917	0
329	20240329	133300	25715652	917	917	917	917	0
330	20240329	133200	25715652	917	917	917	917	0
331	20240329	133100	25715652	917	923	923	917	3744
332	20240329	133000	22262940	923	923	923	923	0
333	20240329	132900	22262940	923	923	923	923	0
334	20240329	132800	22262940	923	923	923	923	0
335	20240329	132700	22262940	923	923	923	923	0
336	20240329	132600	22262940	923	923	923	923	0
337	20240329	132500	22262940	923	923	923	923	0
338	20240329	132400	22262940	923	923	923	923	0
339	20240329	132300	22262940	923	923	923	923	700
340	20240329	132200	21616840	923	923	923	923	0
341	20240329	132100	21616840	923	923	923	923	1
342	20240329	132000	21615917	917	917	917	917	0
343	20240329	131900	21615917	917	917	917	917	0
344	20240329	131800	21615917	917	917	917	917	7
345	20240329	131700	21609498	923	923	923	923	0
346	20240329	131600	21609498	923	923	923	923	0
347	20240329	131500	21609498	923	923	923	923	0
348	20240329	131400	21609498	923	923	923	923	0
349	20240329	131300	21609498	923	922	923	922	2170
350	20240329	131200	19606678	915	915	915	915	0
351	20240329	131100	19606678	915	915	915	915	0
352	20240329	131000	19606678	915	915	915	915	0
353	20240329	130900	19606678	915	915	915	915	0
354	20240329	130800	19606678	915	915	915	915	0
355	20240329	130700	19606678	915	915	915	915	0
356	20240329	130600	19606678	915	915	915	915	0
357	20240329	130500	19606678	915	915	915	915	6
358	20240329	130400	19601188	915	916	916	915	100
359	20240329	130300	19509598	923	923	923	923	0
360	20240329	130200	19509598	923	923	923	923	0
361	20240329	130100	19509598	923	923	923	923	0
362	20240329	130000	19509598	923	923	923	923	0
363	20240329	125900	19509598	923	923	923	923	0
364	20240329	125800	19509598	923	923	923	923	0
365	20240329	125700	19509598	923	923	923	923	1
366	20240329	125600	19508675	923	923	923	923	0
367	20240329	125500	19508675	923	923	923	923	0
368	20240329	125400	19508675	923	923	923	923	0
369	20240329	125300	19508675	923	923	923	923	0
370	20240329	125200	19508675	923	922	923	922	1000
371	20240329	125100	18586623	922	922	922	922	0
372	20240329	125000	18586623	922	922	922	922	0
373	20240329	124900	18586623	922	922	922	922	10
374	20240329	124800	18577403	922	922	922	922	0
375	20240329	124700	18577403	922	922	922	922	13
376	20240329	124600	18565417	922	921	922	921	7
377	20240329	124500	18558967	921	921	921	921	0
378	20240329	124400	18558967	921	921	921	921	0
379	20240329	124300	18558967	921	921	921	921	0
380	20240329	124200	18558967	921	921	921	921	0
381	20240329	124100	18558967	921	921	921	921	0
382	20240329	124000	18558967	921	921	921	921	0
383	20240329	123900	18558967	921	921	921	921	0
384	20240329	123800	18558967	921	921	921	921	0
385	20240329	123700	18558967	921	921	921	921	0
386	20240329	123600	18558967	921	921	921	921	0
387	20240329	123500	18558967	921	917	921	917	12
388	20240329	123400	18547951	916	916	916	916	1
389	20240329	123300	18547035	916	916	916	916	0
390	20240329	123200	18547035	916	916	916	916	0
391	20240329	123100	18547035	916	916	916	916	6
392	20240329	123000	18541539	922	922	922	922	0
393	20240329	122900	18541539	922	922	922	922	0
394	20240329	122800	18541539	922	922	922	922	0
395	20240329	122700	18541539	922	922	922	922	0
396	20240329	122600	18541539	922	922	922	922	1
397	20240329	122500	18540617	922	922	922	922	0
398	20240329	122400	18540617	922	922	922	922	183
399	20240329	122300	18371891	922	922	922	922	0
400	20240329	122200	18371891	922	922	922	922	0
401	20240329	122100	18371891	922	922	922	922	0
402	20240329	122000	18371891	922	922	922	922	0
403	20240329	121900	18371891	922	922	922	922	0
404	20240329	121800	18371891	922	922	922	922	0
405	20240329	121700	18371891	922	922	922	922	1
406	20240329	121600	18370969	922	922	922	922	0
407	20240329	121500	18370969	922	922	922	922	0
408	20240329	121400	18370969	922	922	922	922	0
409	20240329	121300	18370969	922	922	922	922	0
410	20240329	121200	18370969	922	922	922	922	0
411	20240329	121100	18370969	922	922	922	922	0
412	20240329	121000	18370969	922	922	922	922	0
413	20240329	120900	18370969	922	922	922	922	5
414	20240329	120800	18366359	922	922	922	922	0
415	20240329	120700	18366359	922	922	922	922	0
416	20240329	120600	18366359	922	922	922	922	0
417	20240329	120500	18366359	922	922	922	922	0
418	20240329	120400	18366359	922	922	922	922	0
419	20240329	120300	18366359	922	922	922	922	0
420	20240329	120200	18366359	922	922	922	922	0
421	20240329	120100	18366359	922	922	922	922	0
422	20240329	120000	18366359	922	922	922	922	0
423	20240329	115900	18366359	922	922	922	922	0
424	20240329	115800	18366359	922	922	922	922	431
425	20240329	115700	17968977	922	922	922	922	0
426	20240329	115600	17968977	922	922	922	922	0
427	20240329	115500	17968977	922	922	922	922	0
428	20240329	115400	17968977	922	922	922	922	100
429	20240329	115300	17876777	922	922	922	922	0
430	20240329	115200	17876777	922	922	922	922	0
431	20240329	115100	17876777	922	922	922	922	0
432	20240329	115000	17876777	922	922	922	922	0
433	20240329	114900	17876777	922	922	922	922	0
434	20240329	114800	17876777	922	922	922	922	0
435	20240329	114700	17876777	922	922	922	922	300
436	20240329	114600	17600177	922	922	922	922	0
437	20240329	114500	17600177	922	922	922	922	0
438	20240329	114400	17600177	922	922	922	922	0
439	20240329	114300	17600177	922	922	922	922	0
440	20240329	114200	17600177	922	922	922	922	0
441	20240329	114100	17600177	922	922	922	922	54
442	20240329	114000	17550389	922	922	922	922	10
443	20240329	113900	17541169	922	922	922	922	2
444	20240329	113800	17539325	913	913	913	913	0
445	20240329	113700	17539325	913	913	913	913	0
446	20240329	113600	17539325	913	916	916	913	1500
447	20240329	113500	16167241	917	917	917	917	0
448	20240329	113400	16167241	917	917	917	917	1
449	20240329	113300	16166324	923	923	923	923	0
450	20240329	113200	16166324	923	923	923	923	0
451	20240329	113100	16166324	923	923	923	923	2
452	20240329	113000	16164478	926	926	926	926	0
453	20240329	112900	16164478	926	926	926	926	0
454	20240329	112800	16164478	926	926	926	926	0
455	20240329	112700	16164478	926	926	926	926	0
456	20240329	112600	16164478	926	926	926	926	0
457	20240329	112500	16164478	926	926	926	926	0
458	20240329	112400	16164478	926	926	926	926	0
459	20240329	112300	16164478	926	926	926	926	0
460	20240329	112200	16164478	926	926	926	926	0
461	20240329	112100	16164478	926	926	926	926	0
462	20240329	112000	16164478	926	926	926	926	0
463	20240329	111900	16164478	926	926	926	926	0
464	20240329	111800	16164478	926	926	926	926	0
465	20240329	111700	16164478	926	926	926	926	0
466	20240329	111600	16164478	926	926	926	926	0
467	20240329	111500	16164478	926	926	926	926	0
468	20240329	111400	16164478	926	926	926	926	0
469	20240329	111300	16164478	926	926	926	926	0
470	20240329	111200	16164478	926	926	926	926	0
471	20240329	111100	16164478	926	926	926	926	0
472	20240329	111000	16164478	926	926	926	926	0
473	20240329	110900	16164478	926	926	926	926	0
474	20240329	110800	16164478	926	926	926	926	2
475	20240329	110700	16162626	926	926	926	926	0
476	20240329	110600	16162626	926	926	926	926	0
477	20240329	110500	16162626	926	926	926	926	0
478	20240329	110400	16162626	926	926	926	926	0
479	20240329	110300	16162626	926	926	926	926	0
480	20240329	110200	16162626	926	926	926	926	8
481	20240329	110100	16155218	924	922	924	922	1004
482	20240329	110000	15229522	922	922	922	922	2000
483	20240329	105900	13385522	922	922	922	922	0
484	20240329	105800	13385522	922	919	922	919	6499
485	20240329	105700	7393715	914	914	914	914	1
486	20240329	105600	7392801	913	913	913	913	0
487	20240329	105500	7392801	913	913	913	913	0
488	20240329	105400	7392801	913	913	913	913	0
489	20240329	105300	7392801	913	913	913	913	678
490	20240329	105200	6773787	913	913	913	913	0
491	20240329	105100	6773787	913	913	913	913	0
492	20240329	105000	6773787	913	913	913	913	101
493	20240329	104900	6681574	917	917	917	917	0
494	20240329	104800	6681574	917	917	917	917	0
495	20240329	104700	6681574	917	917	917	917	0
496	20240329	104600	6681574	917	917	917	917	0
497	20240329	104500	6681574	917	917	917	917	27
498	20240329	104400	6656815	917	917	917	917	4
499	20240329	104300	6653147	917	917	917	917	50
500	20240329	104200	6607297	919	919	919	919	0
501	20240329	104100	6607297	919	919	919	919	0
502	20240329	104000	6607297	919	919	919	919	0
503	20240329	103900	6607297	919	919	919	919	0
504	20240329	103800	6607297	919	919	919	919	0
505	20240329	103700	6607297	919	919	919	919	0
506	20240329	103600	6607297	919	919	919	919	0
507	20240329	103500	6607297	919	919	919	919	0
508	20240329	103400	6607297	919	919	919	919	0
509	20240329	103300	6607297	919	919	919	919	1
510	20240329	103200	6606378	919	919	919	919	29
511	20240329	103100	6579727	919	919	919	919	1
512	20240329	103000	6578808	910	910	910	910	0
513	20240329	102900	6578808	910	913	913	910	142
514	20240329	102800	6449558	921	921	921	921	0
515	20240329	102700	6449558	921	921	921	921	0
516	20240329	102600	6449558	921	921	921	921	0
517	20240329	102500	6449558	921	921	921	921	0
518	20240329	102400	6449558	921	921	921	921	0
519	20240329	102300	6449558	921	921	921	921	0
520	20240329	102200	6449558	921	921	921	921	0
521	20240329	102100	6449558	921	915	921	915	7
522	20240329	102000	6443117	915	915	915	915	0
523	20240329	101900	6443117	915	915	915	915	10
524	20240329	101800	6433967	915	915	915	915	1183
525	20240329	101700	5351522	915	915	915	915	0
526	20240329	101600	5351522	915	915	915	915	0
527	20240329	101500	5351522	915	915	915	915	0
528	20240329	101400	5351522	915	915	915	915	1
529	20240329	101300	5350607	915	915	915	915	10
530	20240329	101200	5341457	915	915	915	915	0
531	20240329	101100	5341457	915	915	915	915	0
532	20240329	101000	5341457	915	914	915	914	26
533	20240329	100900	5317668	915	915	915	915	0
534	20240329	100800	5317668	915	915	915	915	0
535	20240329	100700	5317668	915	915	915	915	0
536	20240329	100600	5317668	915	915	915	915	0
537	20240329	100500	5317668	915	915	915	915	0
538	20240329	100400	5317668	915	915	915	915	0
539	20240329	100300	5317668	915	915	915	915	0
540	20240329	100200	5317668	915	915	915	915	26
541	20240329	100100	5293878	915	914	915	914	250
542	20240329	100000	5065153	915	915	915	915	0
543	20240329	095900	5065153	915	915	915	915	0
544	20240329	095800	5065153	915	915	915	915	50
545	20240329	095700	5019403	915	915	915	915	2
546	20240329	095600	5017573	915	915	915	915	0
547	20240329	095500	5017573	915	915	915	915	2
548	20240329	095400	5015743	915	915	915	915	0
549	20240329	095300	5015743	915	915	915	915	0
550	20240329	095200	5015743	915	915	915	915	9
551	20240329	095100	5007508	915	915	915	915	3
552	20240329	095000	5004763	915	915	915	915	0
553	20240329	094900	5004763	915	915	915	915	0
554	20240329	094800	5004763	915	915	915	915	0
555	20240329	094700	5004763	915	915	915	915	0
556	20240329	094600	5004763	915	915	915	915	0
557	20240329	094500	5004763	915	915	915	915	0
558	20240329	094400	5004763	915	915	915	915	1
559	20240329	094300	5003848	922	922	922	922	0
560	20240329	094200	5003848	922	922	922	922	0
561	20240329	094100	5003848	922	922	922	922	0
562	20240329	094000	5003848	922	922	922	922	0
563	20240329	093900	5003848	922	922	922	922	0
564	20240329	093800	5003848	922	922	922	922	0
565	20240329	093700	5003848	922	922	922	922	0
566	20240329	093600	5003848	922	922	922	922	0
567	20240329	093500	5003848	922	922	922	922	0
568	20240329	093400	5003848	922	922	922	922	0
569	20240329	093300	5003848	922	922	922	922	3
570	20240329	093200	5001082	922	922	922	922	0
571	20240329	093100	5001082	922	922	922	922	0
572	20240329	093000	5001082	922	922	922	922	0
573	20240329	092900	5001082	922	922	922	922	0
574	20240329	092800	5001082	922	922	922	922	0
575	20240329	092700	5001082	922	922	922	922	0
576	20240329	092600	5001082	922	922	922	922	0
577	20240329	092500	5001082	922	922	922	922	0
578	20240329	092400	5001082	922	922	922	922	100
579	20240329	092300	4908882	922	922	922	922	0
580	20240329	092200	4908882	922	922	922	922	0
581	20240329	092100	4908882	922	923	923	922	51
582	20240329	092000	4861810	923	923	923	923	2
583	20240329	091900	4859964	922	922	922	922	0
584	20240329	091800	4859964	922	922	922	922	0
585	20240329	091700	4859964	922	913	922	913	6
586	20240329	091600	4854459	905	905	905	905	0
587	20240329	091500	4854459	905	916	916	905	244
588	20240329	091400	4631449	916	916	916	916	10
589	20240329	091300	4622289	916	916	916	916	0
590	20240329	091200	4622289	916	916	916	916	1
591	20240329	091100	4621373	915	915	915	915	0
592	20240329	091000	4621373	915	915	915	915	0
593	20240329	090900	4621373	915	915	915	915	0
594	20240329	090800	4621373	915	915	915	915	1
595	20240329	090700	4620458	917	917	917	917	0
596	20240329	090600	4620458	917	917	917	917	6
597	20240329	090500	4614956	919	923	923	919	5
598	20240329	090400	4610347	923	923	923	923	505
599	20240329	090300	4144232	932	932	932	932	0
600	20240329	090200	4144232	932	932	932	932	1
601	20240329	090100	4143300	932	932	932	932	1
602	20240329	090000	4142368	932	920	932	920	4452