KissMeData/129890/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201600	198273604	979	979	979	979	2918
3	20240311	201500	198273604	979	979	979	979	0
4	20240311	201400	198273604	979	979	979	979	0
5	20240311	201300	198273604	979	979	979	979	0
6	20240311	201200	198273604	979	979	979	979	0
7	20240311	201100	198273604	979	979	979	979	0
8	20240311	201000	198273604	979	979	979	979	0
9	20240311	200900	198273604	979	979	979	979	0
10	20240311	200800	198273604	979	979	979	979	0
11	20240311	200700	198273604	979	979	979	979	0
12	20240311	200600	198273604	979	979	979	979	0
13	20240311	200500	198273604	979	979	979	979	0
14	20240311	200400	198273604	979	979	979	979	0
15	20240311	200300	198273604	979	979	979	979	0
16	20240311	200200	198273604	979	979	979	979	0
17	20240311	200100	198273604	979	979	979	979	0
18	20240311	200000	198273604	979	979	979	979	0
19	20240311	195900	198273604	979	979	979	979	0
20	20240311	195800	198273604	979	979	979	979	0
21	20240311	195700	198273604	979	979	979	979	0
22	20240311	195600	198273604	979	979	979	979	0
23	20240311	195500	198273604	979	979	979	979	0
24	20240311	195400	198273604	979	979	979	979	0
25	20240311	195300	198273604	979	979	979	979	0
26	20240311	195200	198273604	979	979	979	979	0
27	20240311	195100	198273604	979	979	979	979	0
28	20240311	195000	198273604	979	979	979	979	0
29	20240311	194900	198273604	979	979	979	979	0
30	20240311	194800	198273604	979	979	979	979	0
31	20240311	194700	198273604	979	979	979	979	0
32	20240311	194600	198273604	979	979	979	979	2918
33	20240311	194500	198273604	979	979	979	979	0
34	20240311	194400	198273604	979	979	979	979	0
35	20240311	194300	198273604	979	979	979	979	0
36	20240311	194200	198273604	979	979	979	979	0
37	20240311	194100	198273604	979	979	979	979	0
38	20240311	194000	198273604	979	979	979	979	0
39	20240311	193900	198273604	979	979	979	979	0
40	20240311	193800	198273604	979	979	979	979	0
41	20240311	193700	198273604	979	979	979	979	0
42	20240311	193600	198273604	979	979	979	979	0
43	20240311	193500	198273604	979	979	979	979	0
44	20240311	193400	198273604	979	979	979	979	0
45	20240311	193300	198273604	979	979	979	979	0
46	20240311	193200	198273604	979	979	979	979	0
47	20240311	193100	198273604	979	979	979	979	0
48	20240311	193000	198273604	979	979	979	979	0
49	20240311	192900	198273604	979	979	979	979	0
50	20240311	192800	198273604	979	979	979	979	0
51	20240311	192700	198273604	979	979	979	979	0
52	20240311	192600	198273604	979	979	979	979	0
53	20240311	192500	198273604	979	979	979	979	0
54	20240311	192400	198273604	979	979	979	979	0
55	20240311	192300	198273604	979	979	979	979	0
56	20240311	192200	198273604	979	979	979	979	0
57	20240311	192100	198273604	979	979	979	979	0
58	20240311	192000	198273604	979	979	979	979	0
59	20240311	191900	198273604	979	979	979	979	0
60	20240311	191800	198273604	979	979	979	979	0
61	20240311	191700	198273604	979	979	979	979	0
62	20240311	191600	198273604	979	979	979	979	2918
63	20240311	191500	198273604	979	979	979	979	0
64	20240311	191400	198273604	979	979	979	979	0
65	20240311	191300	198273604	979	979	979	979	0
66	20240311	191200	198273604	979	979	979	979	0
67	20240311	191100	198273604	979	979	979	979	0
68	20240311	191000	198273604	979	979	979	979	0
69	20240311	190900	198273604	979	979	979	979	0
70	20240311	190800	198273604	979	979	979	979	0
71	20240311	190700	198273604	979	979	979	979	0
72	20240311	190600	198273604	979	979	979	979	0
73	20240311	190500	198273604	979	979	979	979	0
74	20240311	190400	198273604	979	979	979	979	0
75	20240311	190300	198273604	979	979	979	979	0
76	20240311	190200	198273604	979	979	979	979	0
77	20240311	190100	198273604	979	979	979	979	0
78	20240311	190000	198273604	979	979	979	979	0
79	20240311	185900	198273604	979	979	979	979	0
80	20240311	185800	198273604	979	979	979	979	0
81	20240311	185700	198273604	979	979	979	979	0
82	20240311	185600	198273604	979	979	979	979	0
83	20240311	185500	198273604	979	979	979	979	0
84	20240311	185400	198273604	979	979	979	979	0
85	20240311	185300	198273604	979	979	979	979	0
86	20240311	185200	198273604	979	979	979	979	0
87	20240311	185100	198273604	979	979	979	979	0
88	20240311	185000	198273604	979	979	979	979	0
89	20240311	184900	198273604	979	979	979	979	0
90	20240311	184800	198273604	979	979	979	979	0
91	20240311	184700	198273604	979	979	979	979	0
92	20240311	184600	198273604	979	979	979	979	2918
93	20240311	184500	198273604	979	979	979	979	0
94	20240311	184400	198273604	979	979	979	979	0
95	20240311	184300	198273604	979	979	979	979	0
96	20240311	184200	198273604	979	979	979	979	0
97	20240311	184100	198273604	979	979	979	979	0
98	20240311	184000	198273604	979	979	979	979	0
99	20240311	183900	198273604	979	979	979	979	0
100	20240311	183800	198273604	979	979	979	979	0
101	20240311	183700	198273604	979	979	979	979	0
102	20240311	183600	198273604	979	979	979	979	0
103	20240311	183500	198273604	979	979	979	979	0
104	20240311	183400	198273604	979	979	979	979	0
105	20240311	183300	198273604	979	979	979	979	0
106	20240311	183200	198273604	979	979	979	979	0
107	20240311	183100	198273604	979	979	979	979	0
108	20240311	183000	198273604	979	979	979	979	0
109	20240311	182900	198273604	979	979	979	979	0
110	20240311	182800	198273604	979	979	979	979	0
111	20240311	182700	198273604	979	979	979	979	0
112	20240311	182600	198273604	979	979	979	979	0
113	20240311	182500	198273604	979	979	979	979	0
114	20240311	182400	198273604	979	979	979	979	0
115	20240311	182300	198273604	979	979	979	979	0
116	20240311	182200	198273604	979	979	979	979	0
117	20240311	182100	198273604	979	979	979	979	0
118	20240311	182000	198273604	979	979	979	979	0
119	20240311	181900	198273604	979	979	979	979	0
120	20240311	181800	198273604	979	979	979	979	0
121	20240311	181700	198273604	979	979	979	979	0
122	20240311	181600	198273604	979	979	979	979	2918
123	20240311	181500	198273604	979	979	979	979	0
124	20240311	181400	198273604	979	979	979	979	0
125	20240311	181300	198273604	979	979	979	979	0
126	20240311	181200	198273604	979	979	979	979	0
127	20240311	181100	198273604	979	979	979	979	0
128	20240311	181000	198273604	979	979	979	979	0
129	20240311	180900	198273604	979	979	979	979	0
130	20240311	180800	198273604	979	979	979	979	0
131	20240311	180700	198273604	979	979	979	979	0
132	20240311	180600	198273604	979	979	979	979	0
133	20240311	180500	198273604	979	979	979	979	0
134	20240311	180400	198273604	979	979	979	979	0
135	20240311	180300	198273604	979	979	979	979	0
136	20240311	180200	198273604	979	979	979	979	0
137	20240311	180100	198273604	979	979	979	979	0
138	20240311	180000	198273604	979	979	979	979	0
139	20240311	175900	198273604	979	979	979	979	0
140	20240311	175800	198273604	979	979	979	979	0
141	20240311	175700	198273604	979	979	979	979	0
142	20240311	175600	198273604	979	979	979	979	0
143	20240311	175500	198273604	979	979	979	979	0
144	20240311	175400	198273604	979	979	979	979	0
145	20240311	175300	198273604	979	979	979	979	0
146	20240311	175200	198273604	979	979	979	979	0
147	20240311	175100	198273604	979	979	979	979	0
148	20240311	175000	198273604	979	979	979	979	0
149	20240311	174900	198273604	979	979	979	979	0
150	20240311	174800	198273604	979	979	979	979	0
151	20240311	174700	198273604	979	979	979	979	0
152	20240311	174600	198273604	979	979	979	979	2918
153	20240311	174500	198273604	979	979	979	979	0
154	20240311	174400	198273604	979	979	979	979	0
155	20240311	174300	198273604	979	979	979	979	0
156	20240311	174200	198273604	979	979	979	979	0
157	20240311	174100	198273604	979	979	979	979	0
158	20240311	174000	198273604	979	979	979	979	0
159	20240311	173900	198273604	979	979	979	979	0
160	20240311	173800	198273604	979	979	979	979	0
161	20240311	173700	198273604	979	979	979	979	0
162	20240311	173600	198273604	979	979	979	979	0
163	20240311	173500	198273604	979	979	979	979	0
164	20240311	173400	198273604	979	979	979	979	0
165	20240311	173300	198273604	979	979	979	979	0
166	20240311	173200	198273604	979	979	979	979	0
167	20240311	173100	198273604	979	979	979	979	0
168	20240311	173000	198273604	979	979	979	979	0
169	20240311	172900	198273604	979	979	979	979	0
170	20240311	172800	198273604	979	979	979	979	0
171	20240311	172700	198273604	979	979	979	979	0
172	20240311	172600	198273604	979	979	979	979	0
173	20240311	172500	198273604	979	979	979	979	0
174	20240311	172400	198273604	979	979	979	979	0
175	20240311	172300	198273604	979	979	979	979	0
176	20240311	172200	198273604	979	979	979	979	0
177	20240311	172100	198273604	979	979	979	979	0
178	20240311	172000	198273604	979	979	979	979	0
179	20240311	171900	198273604	979	979	979	979	0
180	20240311	171800	198273604	979	979	979	979	0
181	20240311	171700	198273604	979	979	979	979	0
182	20240311	171600	198273604	979	979	979	979	2918
183	20240311	171500	198273604	979	979	979	979	0
184	20240311	171400	198273604	979	979	979	979	0
185	20240311	171300	198273604	979	979	979	979	0
186	20240311	171200	198273604	979	979	979	979	0
187	20240311	171100	198273604	979	979	979	979	0
188	20240311	171000	198273604	979	979	979	979	0
189	20240311	170900	198273604	979	979	979	979	0
190	20240311	170800	198273604	979	979	979	979	0
191	20240311	170700	198273604	979	979	979	979	0
192	20240311	170600	198273604	979	979	979	979	0
193	20240311	170500	198273604	979	979	979	979	0
194	20240311	170400	198273604	979	979	979	979	0
195	20240311	170300	198273604	979	979	979	979	0
196	20240311	170200	198273604	979	979	979	979	0
197	20240311	170100	198273604	979	979	979	979	0
198	20240311	170000	198273604	979	979	979	979	0
199	20240311	165900	198273604	979	979	979	979	0
200	20240311	165800	198273604	979	979	979	979	0
201	20240311	165700	198273604	979	979	979	979	0
202	20240311	165600	198273604	979	979	979	979	0
203	20240311	165500	198273604	979	979	979	979	0
204	20240311	165400	198273604	979	979	979	979	0
205	20240311	165300	198273604	979	979	979	979	0
206	20240311	165200	198273604	979	979	979	979	0
207	20240311	165100	198273604	979	979	979	979	0
208	20240311	165000	198273604	979	979	979	979	0
209	20240311	164900	198273604	979	979	979	979	0
210	20240311	164800	198273604	979	979	979	979	0
211	20240311	164700	198273604	979	979	979	979	0
212	20240311	164600	198273604	979	979	979	979	2918
213	20240311	164500	198273604	979	979	979	979	0
214	20240311	164400	198273604	979	979	979	979	0
215	20240311	164300	198273604	979	979	979	979	0
216	20240311	164200	198273604	979	979	979	979	0
217	20240311	164100	198273604	979	979	979	979	0
218	20240311	164000	198273604	979	979	979	979	0
219	20240311	163900	198273604	979	979	979	979	0
220	20240311	163800	198273604	979	979	979	979	0
221	20240311	163700	198273604	979	979	979	979	0
222	20240311	163600	198273604	979	979	979	979	0
223	20240311	163500	198273604	979	979	979	979	0
224	20240311	163400	198273604	979	979	979	979	0
225	20240311	163300	198273604	979	979	979	979	0
226	20240311	163200	198273604	979	979	979	979	0
227	20240311	163100	198273604	979	979	979	979	0
228	20240311	163000	198273604	979	979	979	979	0
229	20240311	162900	198273604	979	979	979	979	0
230	20240311	162800	198273604	979	979	979	979	0
231	20240311	162700	198273604	979	979	979	979	0
232	20240311	162600	198273604	979	979	979	979	0
233	20240311	162500	198273604	979	979	979	979	0
234	20240311	162400	198273604	979	979	979	979	0
235	20240311	162300	198273604	979	979	979	979	0
236	20240311	162200	198273604	979	979	979	979	0
237	20240311	162100	198273604	979	979	979	979	0
238	20240311	162000	198273604	979	979	979	979	0
239	20240311	161900	198273604	979	979	979	979	0
240	20240311	161800	198273604	979	979	979	979	0
241	20240311	161700	198273604	979	979	979	979	0
242	20240311	161600	198273604	979	979	979	979	2918
243	20240311	161500	198273604	979	979	979	979	0
244	20240311	161400	198273604	979	979	979	979	0
245	20240311	161300	198273604	979	979	979	979	0
246	20240311	161200	198273604	979	979	979	979	0
247	20240311	161100	198273604	979	979	979	979	0
248	20240311	161000	198273604	979	979	979	979	0
249	20240311	160900	198273604	979	979	979	979	0
250	20240311	160800	198273604	979	979	979	979	0
251	20240311	160700	198273604	979	979	979	979	0
252	20240311	160600	198273604	979	979	979	979	0
253	20240311	160500	198273604	979	979	979	979	0
254	20240311	160400	198273604	979	979	979	979	0
255	20240311	160300	198273604	979	979	979	979	0
256	20240311	160200	198273604	979	979	979	979	0
257	20240311	160100	198273604	979	979	979	979	0
258	20240311	160000	198273604	979	979	979	979	0
259	20240311	155900	198273604	979	979	979	979	0
260	20240311	155800	198273604	979	979	979	979	0
261	20240311	155700	198273604	979	979	979	979	0
262	20240311	155600	198273604	979	979	979	979	0
263	20240311	155500	198273604	979	979	979	979	0
264	20240311	155400	198273604	979	979	979	979	0
265	20240311	155300	198273604	979	979	979	979	0
266	20240311	155200	198273604	979	979	979	979	0
267	20240311	155100	198273604	979	979	979	979	0
268	20240311	155000	198273604	979	979	979	979	0
269	20240311	154900	198273604	979	979	979	979	0
270	20240311	154800	198273604	979	979	979	979	0
271	20240311	154700	198273604	979	979	979	979	0
272	20240311	154600	198273604	979	979	979	979	2918
273	20240311	154500	198273604	979	979	979	979	0
274	20240311	154400	198273604	979	979	979	979	0
275	20240311	154300	198273604	979	979	979	979	0
276	20240311	154200	198273604	979	979	979	979	0
277	20240311	154100	198273604	979	979	979	979	0
278	20240311	154000	198273604	979	979	979	979	0
279	20240311	153900	198273604	979	979	979	979	0
280	20240311	153800	198273604	979	979	979	979	0
281	20240311	153700	198273604	979	979	979	979	0
282	20240311	153600	198273604	979	979	979	979	0
283	20240311	153500	198273604	979	979	979	979	0
284	20240311	153400	198273604	979	979	979	979	0
285	20240311	153300	198273604	979	979	979	979	0
286	20240311	153200	198273604	979	979	979	979	0
287	20240311	153100	198273604	979	979	979	979	0
288	20240311	153000	198273604	979	979	979	979	2918
289	20240311	152900	195416882	980	980	980	980	0
290	20240311	152800	195416882	980	980	980	980	0
291	20240311	152700	195416882	980	980	980	980	0
292	20240311	152600	195416882	980	980	980	980	0
293	20240311	152500	195416882	980	980	980	980	0
294	20240311	152400	195416882	980	980	980	980	0
295	20240311	152300	195416882	980	980	980	980	0
296	20240311	152200	195416882	980	980	980	980	0
297	20240311	152100	195416882	980	980	980	980	0
298	20240311	152000	195416882	980	980	980	980	0
299	20240311	151900	195416882	980	979	980	979	133
300	20240311	151800	195286572	979	978	979	978	832
301	20240311	151700	194472046	975	975	975	975	0
302	20240311	151600	194472046	975	975	975	975	1
303	20240311	151500	194471071	982	981	982	981	675
304	20240311	151400	193808228	982	982	982	982	0
305	20240311	151300	193808228	982	982	982	982	0
306	20240311	151200	193808228	982	978	982	973	329
307	20240311	151100	193486475	979	973	979	973	621
308	20240311	151000	192881528	980	980	980	980	10
309	20240311	150900	192871728	980	980	980	980	10
310	20240311	150800	192861928	980	980	980	980	1
311	20240311	150700	192860948	970	977	977	970	13437
312	20240311	150600	179793744	980	980	980	980	108
313	20240311	150500	179687904	980	976	980	976	20
314	20240311	150400	179668344	975	976	976	975	66
315	20240311	150300	179603974	978	977	978	977	220
316	20240311	150200	179388815	978	978	978	978	199
317	20240311	150100	179194193	978	978	978	978	1123
318	20240311	150000	178095899	978	978	978	978	7
319	20240311	145900	178089053	974	974	974	974	0
320	20240311	145800	178089053	974	983	983	974	20001
321	20240311	145700	158588022	983	982	983	982	501
322	20240311	145600	158096039	981	980	981	980	1964
323	20240311	145500	156170592	984	984	984	984	1
324	20240311	145400	156169608	984	984	984	984	0
325	20240311	145300	156169608	984	984	984	984	0
326	20240311	145200	156169608	984	984	984	984	0
327	20240311	145100	156169608	984	984	984	984	0
328	20240311	145000	156169608	984	984	984	984	0
329	20240311	144900	156169608	984	984	984	984	9
330	20240311	144800	156160752	985	985	985	985	1006
331	20240311	144700	155169842	985	985	985	985	7
332	20240311	144600	155162947	980	980	980	980	0
333	20240311	144500	155162947	980	981	981	980	125
334	20240311	144400	155040427	980	980	980	980	0
335	20240311	144300	155040427	980	980	980	980	0
336	20240311	144200	155040427	980	984	984	980	9004
337	20240311	144100	146204553	984	984	984	984	19
338	20240311	144000	146185857	986	984	986	984	106
339	20240311	143900	146081550	984	984	984	984	15
340	20240311	143800	146066790	984	984	984	984	14
341	20240311	143700	146053014	984	986	986	984	397
342	20240311	143600	145661600	986	986	986	986	0
343	20240311	143500	145661600	986	986	986	986	0
344	20240311	143400	145661600	986	986	986	986	0
345	20240311	143300	145661600	986	986	986	986	0
346	20240311	143200	145661600	986	984	986	984	77
347	20240311	143100	145585830	984	985	986	984	2073
348	20240311	143000	143542038	984	984	984	984	0
349	20240311	142900	143542038	984	984	984	984	0
350	20240311	142800	143542038	984	984	984	984	3
351	20240311	142700	143539086	983	983	983	983	0
352	20240311	142600	143539086	983	983	983	983	4
353	20240311	142500	143535154	983	983	983	983	58
354	20240311	142400	143478140	983	983	983	983	56
355	20240311	142300	143423092	983	983	983	983	1521
356	20240311	142200	141927949	984	983	984	983	11
357	20240311	142100	141917132	983	984	984	983	207
358	20240311	142000	141713450	983	983	983	983	1
359	20240311	141900	141712467	982	982	982	982	1
360	20240311	141800	141711485	982	982	982	982	1
361	20240311	141700	141710503	982	982	982	982	31
362	20240311	141600	141680061	982	982	982	982	0
363	20240311	141500	141680061	982	982	982	982	0
364	20240311	141400	141680061	982	982	982	982	0
365	20240311	141300	141680061	982	982	982	982	14
366	20240311	141200	141666313	982	982	984	982	9
367	20240311	141100	141657467	984	983	984	983	125
368	20240311	141000	141534587	984	983	984	983	5
369	20240311	140900	141529668	984	984	984	984	790
370	20240311	140800	140752308	984	984	984	984	1
371	20240311	140700	140751324	984	984	984	984	46
372	20240311	140600	140706060	984	984	984	984	46
373	20240311	140500	140660796	984	985	985	984	493
374	20240311	140400	140175237	985	985	985	985	17
375	20240311	140300	140158492	985	985	985	985	47
376	20240311	140200	140112197	985	985	985	985	0
377	20240311	140100	140112197	985	985	985	985	921
378	20240311	140000	139205012	985	985	985	985	98
379	20240311	135900	139108482	985	985	985	985	1097
380	20240311	135800	138027937	985	986	986	985	301
381	20240311	135700	137731336	985	984	986	984	42
382	20240311	135600	137689970	984	984	984	984	33
383	20240311	135500	137657498	985	985	985	985	0
384	20240311	135400	137657498	985	985	985	985	20
385	20240311	135300	137637798	984	984	984	984	0
386	20240311	135200	137637798	984	984	984	984	0
387	20240311	135100	137637798	984	984	984	984	1
388	20240311	135000	137636814	985	985	985	985	1
389	20240311	134900	137635829	984	984	984	984	4
390	20240311	134800	137631893	984	984	984	984	15
391	20240311	134700	137617133	984	984	984	984	0
392	20240311	134600	137617133	984	984	984	984	13
393	20240311	134500	137604341	984	984	984	984	65
394	20240311	134400	137540381	984	984	984	984	225
395	20240311	134300	137318981	984	984	984	984	218
396	20240311	134200	137104469	984	986	987	983	4580
397	20240311	134100	132593026	986	986	986	986	1
398	20240311	134000	132592040	986	987	987	986	51
399	20240311	133900	132541704	986	986	986	986	0
400	20240311	133800	132541704	986	986	986	986	2
401	20240311	133700	132539732	986	986	986	986	27
402	20240311	133600	132513110	987	986	987	986	31
403	20240311	133500	132482539	986	988	988	986	721
404	20240311	133400	131770924	988	988	988	988	4
405	20240311	133300	131766972	988	988	988	988	0
406	20240311	133200	131766972	988	988	988	988	123
407	20240311	133100	131645448	988	988	988	988	17
408	20240311	133000	131628652	988	990	990	988	72
409	20240311	132900	131557376	990	990	991	990	414
410	20240311	132800	131147116	988	988	988	988	0
411	20240311	132700	131147116	988	988	988	988	0
412	20240311	132600	131147116	988	990	990	988	53
413	20240311	132500	131094650	990	988	990	988	116
414	20240311	132400	130979922	988	990	990	988	129
415	20240311	132300	130852378	990	992	992	990	1315
416	20240311	132200	129549159	992	992	992	992	24
417	20240311	132100	129525351	993	993	993	993	117
418	20240311	132000	129409170	993	997	997	993	540
419	20240311	131900	128870950	1000	1000	1000	1000	14
420	20240311	131800	128856950	1002	1002	1002	1002	500
421	20240311	131700	128355950	1004	1003	1005	1003	750
422	20240311	131600	127602826	1003	1000	1003	995	1867
423	20240311	131500	125735436	989	997	1001	989	10132
424	20240311	131400	115609859	996	993	996	993	1340
425	20240311	131300	114277554	993	991	993	991	181
426	20240311	131200	114097968	991	989	991	989	723
427	20240311	131100	113381621	986	986	986	986	0
428	20240311	131000	113381621	986	988	988	986	2000
429	20240311	130900	111407425	991	991	991	991	0
430	20240311	130800	111407425	991	991	991	991	0
431	20240311	130700	111407425	991	991	991	991	0
432	20240311	130600	111407425	991	991	991	991	0
433	20240311	130500	111407425	991	991	991	991	1
434	20240311	130400	111406434	991	991	991	991	1
435	20240311	130300	111405443	991	991	991	991	0
436	20240311	130200	111405443	991	991	991	991	1
437	20240311	130100	111404452	990	990	990	990	0
438	20240311	130000	111404452	990	990	990	990	300
439	20240311	125900	111107452	990	990	990	990	0
440	20240311	125800	111107452	990	989	990	989	4
441	20240311	125700	111103495	985	985	985	985	0
442	20240311	125600	111103495	985	985	985	985	32
443	20240311	125500	111071975	985	985	985	985	0
444	20240311	125400	111071975	985	985	985	985	1
445	20240311	125300	111070990	985	985	985	985	50
446	20240311	125200	111021740	985	985	985	985	0
447	20240311	125100	111021740	985	985	985	985	0
448	20240311	125000	111021740	985	985	985	985	2
449	20240311	124900	111019770	985	985	985	985	1
450	20240311	124800	111018785	985	985	985	985	102
451	20240311	124700	110918315	985	985	985	985	0
452	20240311	124600	110918315	985	985	985	985	0
453	20240311	124500	110918315	985	985	985	985	499
454	20240311	124400	110426800	984	984	984	984	14
455	20240311	124300	110413024	984	984	984	984	0
456	20240311	124200	110413024	984	984	984	984	0
457	20240311	124100	110413024	984	984	984	984	0
458	20240311	124000	110413024	984	984	984	984	0
459	20240311	123900	110413024	984	982	984	982	330
460	20240311	123800	110088396	983	982	983	982	108
461	20240311	123700	109982327	982	982	982	982	1165
462	20240311	123600	108838297	982	982	982	982	2
463	20240311	123500	108836333	982	982	982	982	16
464	20240311	123400	108820621	982	982	982	982	16
465	20240311	123300	108804909	982	982	982	982	429
466	20240311	123200	108383631	982	982	982	982	0
467	20240311	123100	108383631	982	982	982	982	0
468	20240311	123000	108383631	982	982	982	982	2
469	20240311	122900	108381667	982	982	982	982	38
470	20240311	122800	108344351	982	982	982	982	38
471	20240311	122700	108307035	982	983	984	982	1013
472	20240311	122600	107310525	983	983	983	983	28
473	20240311	122500	107283001	983	982	984	982	101
474	20240311	122400	107183755	982	982	982	982	113
475	20240311	122300	107072789	982	984	984	982	1059
476	20240311	122200	106030801	985	985	985	985	0
477	20240311	122100	106030801	985	985	985	985	1
478	20240311	122000	106029816	984	984	984	984	0
479	20240311	121900	106029816	984	984	984	984	1
480	20240311	121800	106028832	984	984	984	984	7
481	20240311	121700	106021944	984	984	984	984	25
482	20240311	121600	105997344	984	984	984	984	0
483	20240311	121500	105997344	984	984	984	984	0
484	20240311	121400	105997344	984	984	984	984	0
485	20240311	121300	105997344	984	984	984	984	0
486	20240311	121200	105997344	984	984	984	984	0
487	20240311	121100	105997344	984	984	984	984	0
488	20240311	121000	105997344	984	984	984	984	0
489	20240311	120900	105997344	984	984	984	984	0
490	20240311	120800	105997344	984	984	984	984	0
491	20240311	120700	105997344	984	984	984	984	0
492	20240311	120600	105997344	984	984	984	982	939
493	20240311	120500	105073420	984	984	984	984	0
494	20240311	120400	105073420	984	984	984	984	10
495	20240311	120300	105063580	982	982	982	982	0
496	20240311	120200	105063580	982	982	982	982	0
497	20240311	120100	105063580	982	982	982	982	5
498	20240311	120000	105058670	982	982	982	982	0
499	20240311	115900	105058670	982	982	982	982	0
500	20240311	115800	105058670	982	982	982	982	0
501	20240311	115700	105058670	982	982	982	982	0
502	20240311	115600	105058670	982	982	982	982	0
503	20240311	115500	105058670	982	982	982	982	0
504	20240311	115400	105058670	982	982	982	982	0
505	20240311	115300	105058670	982	982	982	982	0
506	20240311	115200	105058670	982	982	982	982	0
507	20240311	115100	105058670	982	982	982	982	5
508	20240311	115000	105053760	984	984	984	984	0
509	20240311	114900	105053760	984	981	984	981	557
510	20240311	114800	104507334	981	981	981	981	0
511	20240311	114700	104507334	981	981	981	981	0
512	20240311	114600	104507334	981	981	981	981	1
513	20240311	114500	104506353	982	982	982	982	0
514	20240311	114400	104506353	982	982	982	982	0
515	20240311	114300	104506353	982	982	982	982	0
516	20240311	114200	104506353	982	982	982	982	0
517	20240311	114100	104506353	982	982	982	982	0
518	20240311	114000	104506353	982	982	982	982	0
519	20240311	113900	104506353	982	983	983	982	399
520	20240311	113800	104114522	988	988	988	988	20
521	20240311	113700	104094762	988	988	988	988	0
522	20240311	113600	104094762	988	988	988	988	0
523	20240311	113500	104094762	988	988	988	988	1
524	20240311	113400	104093774	988	988	988	988	0
525	20240311	113300	104093774	988	988	988	988	1
526	20240311	113200	104092786	988	988	988	988	0
527	20240311	113100	104092786	988	988	988	988	0
528	20240311	113000	104092786	988	988	988	988	0
529	20240311	112900	104092786	988	987	988	987	2
530	20240311	112800	104090811	981	981	981	981	0
531	20240311	112700	104090811	981	981	981	981	1
532	20240311	112600	104089830	988	988	988	988	0
533	20240311	112500	104089830	988	988	988	988	0
534	20240311	112400	104089830	988	985	988	984	58
535	20240311	112300	104032640	986	986	986	986	359
536	20240311	112200	103678666	985	985	985	985	0
537	20240311	112100	103678666	985	985	985	985	0
538	20240311	112000	103678666	985	985	985	985	0
539	20240311	111900	103678666	985	985	985	985	0
540	20240311	111800	103678666	985	985	985	985	51
541	20240311	111700	103628431	985	985	985	985	0
542	20240311	111600	103628431	985	985	985	985	0
543	20240311	111500	103628431	985	985	985	985	0
544	20240311	111400	103628431	985	985	985	985	0
545	20240311	111300	103628431	985	985	985	985	1
546	20240311	111200	103627446	977	977	977	977	0
547	20240311	111100	103627446	977	977	977	977	0
548	20240311	111000	103627446	977	977	977	977	0
549	20240311	110900	103627446	977	977	977	977	0
550	20240311	110800	103627446	977	977	977	977	0
551	20240311	110700	103627446	977	977	977	977	0
552	20240311	110600	103627446	977	977	978	977	8329
553	20240311	110500	95489999	978	981	981	978	2460
554	20240311	110400	93081592	981	981	981	981	0
555	20240311	110300	93081592	981	981	981	981	0
556	20240311	110200	93081592	981	981	981	981	9
557	20240311	110100	93072763	990	990	990	990	0
558	20240311	110000	93072763	990	983	990	983	511
559	20240311	105900	92568033	983	983	983	983	2
560	20240311	105800	92566067	983	983	983	983	6
561	20240311	105700	92560169	980	980	980	980	0
562	20240311	105600	92560169	980	980	980	980	0
563	20240311	105500	92560169	980	980	980	980	0
564	20240311	105400	92560169	980	980	980	980	0
565	20240311	105300	92560169	980	980	980	979	1013
566	20240311	105200	91567480	980	980	980	980	0
567	20240311	105100	91567480	980	981	981	980	584
568	20240311	105000	90994761	984	984	984	984	27
569	20240311	104900	90968193	984	985	985	984	1645
570	20240311	104800	89348975	985	989	989	985	89
571	20240311	104700	89261230	989	989	989	989	0
572	20240311	104600	89261230	989	989	989	989	0
573	20240311	104500	89261230	989	989	989	989	9
574	20240311	104400	89252329	990	990	990	990	15
575	20240311	104300	89237479	990	990	990	990	0
576	20240311	104200	89237479	990	990	990	990	0
577	20240311	104100	89237479	990	990	990	990	500
578	20240311	104000	88742479	991	990	991	990	1030
579	20240311	103900	87722759	990	990	990	990	5000
580	20240311	103800	82772759	990	989	990	989	5000
581	20240311	103700	77822760	990	990	990	990	0
582	20240311	103600	77822760	990	990	990	990	0
583	20240311	103500	77822760	990	989	991	989	3
584	20240311	103400	77819790	990	990	990	990	30
585	20240311	103300	77790090	991	991	991	991	0
586	20240311	103200	77790090	991	991	991	991	0
587	20240311	103100	77790090	991	991	991	991	0
588	20240311	103000	77790090	991	988	991	988	8
589	20240311	102900	77782180	989	989	989	989	0
590	20240311	102800	77782180	989	989	989	988	12
591	20240311	102700	77770320	990	990	990	989	174
592	20240311	102600	77598061	991	989	991	989	146
593	20240311	102500	77453550	984	984	984	984	0
594	20240311	102400	77453550	984	984	984	984	1
595	20240311	102300	77452566	989	988	989	988	986
596	20240311	102200	76478397	989	989	989	989	0
597	20240311	102100	76478397	989	986	989	986	517
598	20240311	102000	75968128	987	984	987	984	331
599	20240311	101900	75642421	982	982	982	982	0
600	20240311	101800	75642421	982	981	982	981	581
601	20240311	101700	75071895	977	977	977	977	0
602	20240311	101600	75071895	977	977	977	977	0
603	20240311	101500	75071895	977	977	977	977	0
604	20240311	101400	75071895	977	977	977	977	0
605	20240311	101300	75071895	977	977	977	977	0
606	20240311	101200	75071895	977	977	977	977	0
607	20240311	101100	75071895	977	977	977	977	0
608	20240311	101000	75071895	977	977	977	977	551
609	20240311	100900	74533568	977	977	977	977	0
610	20240311	100800	74533568	977	980	980	977	3
611	20240311	100700	74530631	981	981	981	980	105
612	20240311	100600	74427629	981	981	981	981	0
613	20240311	100500	74427629	981	981	981	981	1
614	20240311	100400	74426648	981	981	981	981	3
615	20240311	100300	74423705	981	981	981	981	0
616	20240311	100200	74423705	981	981	981	981	1
617	20240311	100100	74422724	981	977	981	977	1032
618	20240311	100000	73410698	977	976	977	976	441
619	20240311	095900	72979886	977	979	979	977	1233
620	20240311	095800	71773559	980	979	980	979	5
621	20240311	095700	71768662	979	979	979	979	75
622	20240311	095600	71695237	979	979	979	979	5
623	20240311	095500	71690342	977	977	977	977	17
624	20240311	095400	71673733	977	979	979	977	84
625	20240311	095300	71591663	980	978	980	978	1100
626	20240311	095200	70515802	974	975	975	974	1123
627	20240311	095100	69421879	979	979	979	979	50
628	20240311	095000	69372929	979	979	979	979	1
629	20240311	094900	69371950	979	979	979	979	0
630	20240311	094800	69371950	979	979	979	979	3
631	20240311	094700	69369013	980	977	980	976	2002
632	20240311	094600	67407092	979	978	979	978	158
633	20240311	094500	67252463	980	979	980	979	117
634	20240311	094400	67137870	980	980	980	980	118
635	20240311	094300	67022230	981	971	981	971	58
636	20240311	094200	66965460	970	971	971	970	63
637	20240311	094100	66904288	974	973	974	973	42
638	20240311	094000	66863388	970	970	970	969	1419
639	20240311	093900	65486976	970	972	975	970	3981
640	20240311	093800	61623570	973	972	973	972	59
641	20240311	093700	61566166	971	974	974	971	11
642	20240311	093600	61555466	974	974	974	974	0
643	20240311	093500	61555466	974	970	974	970	293
644	20240311	093400	61271180	970	980	980	970	1339
645	20240311	093300	59966753	976	976	976	976	0
646	20240311	093200	59966753	976	980	980	975	7016
647	20240311	093100	53118450	982	984	984	982	1276
648	20240311	093000	51865054	994	994	994	994	0
649	20240311	092900	51865054	994	993	994	993	186
650	20240311	092800	51680344	996	985	996	975	11598
651	20240311	092700	40323256	976	976	976	976	1
652	20240311	092600	40322280	976	980	980	976	3725
653	20240311	092500	36677950	980	980	980	980	0
654	20240311	092400	36677950	980	979	980	979	3857
655	20240311	092300	32898094	979	979	980	979	323
656	20240311	092200	32581763	980	980	980	979	500
657	20240311	092100	32091863	978	978	978	978	8
658	20240311	092000	32084039	979	983	983	979	6208
659	20240311	091900	25995971	985	990	990	985	4578
660	20240311	091800	21470999	990	990	990	990	0
661	20240311	091700	21470999	990	990	990	990	16
662	20240311	091600	21455159	999	999	999	999	1
663	20240311	091500	21454160	999	999	999	999	197
664	20240311	091400	21257357	989	989	989	989	101
665	20240311	091300	21157468	988	989	989	988	1014
666	20240311	091200	20155336	988	993	993	988	1196
667	20240311	091100	18971160	994	994	994	994	235
668	20240311	091000	18737570	995	996	996	994	1118
669	20240311	090900	17625252	995	1003	1003	995	1295
670	20240311	090800	16332066	1003	998	1005	998	2873
671	20240311	090700	13455079	998	1013	1013	998	315
672	20240311	090600	13139698	998	997	999	997	2139
673	20240311	090500	11005446	997	997	997	997	18
674	20240311	090400	10987500	998	998	998	998	300
675	20240311	090300	10688100	998	998	998	998	0
676	20240311	090200	10688100	998	993	998	993	7
677	20240311	090100	10681129	987	1000	1000	987	2207
678	20240311	090000	8489096	1000	1017	1017	1000	8408