KissMeData/052300/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192100	238073397	484	484	484	484	2191
3	20240329	192000	238073397	484	484	484	484	0
4	20240329	191900	238073397	484	484	484	484	0
5	20240329	191800	238073397	484	484	484	484	0
6	20240329	191700	238073397	484	484	484	484	0
7	20240329	191600	238073397	484	484	484	484	0
8	20240329	191500	238073397	484	484	484	484	0
9	20240329	191400	238073397	484	484	484	484	0
10	20240329	191300	238073397	484	484	484	484	0
11	20240329	191200	238073397	484	484	484	484	0
12	20240329	191100	238073397	484	484	484	484	0
13	20240329	191000	238073397	484	484	484	484	0
14	20240329	190900	238073397	484	484	484	484	0
15	20240329	190800	238073397	484	484	484	484	0
16	20240329	190700	238073397	484	484	484	484	0
17	20240329	190600	238073397	484	484	484	484	0
18	20240329	190500	238073397	484	484	484	484	0
19	20240329	190400	238073397	484	484	484	484	0
20	20240329	190300	238073397	484	484	484	484	0
21	20240329	190200	238073397	484	484	484	484	0
22	20240329	190100	238073397	484	484	484	484	0
23	20240329	190000	238073397	484	484	484	484	0
24	20240329	185900	238073397	484	484	484	484	0
25	20240329	185800	238073397	484	484	484	484	0
26	20240329	185700	238073397	484	484	484	484	0
27	20240329	185600	238073397	484	484	484	484	0
28	20240329	185500	238073397	484	484	484	484	0
29	20240329	185400	238073397	484	484	484	484	0
30	20240329	185300	238073397	484	484	484	484	0
31	20240329	185200	238073397	484	484	484	484	0
32	20240329	185100	238073397	484	484	484	484	2191
33	20240329	185000	238073397	484	484	484	484	0
34	20240329	184900	238073397	484	484	484	484	0
35	20240329	184800	238073397	484	484	484	484	0
36	20240329	184700	238073397	484	484	484	484	0
37	20240329	184600	238073397	484	484	484	484	0
38	20240329	184500	238073397	484	484	484	484	0
39	20240329	184400	238073397	484	484	484	484	0
40	20240329	184300	238073397	484	484	484	484	0
41	20240329	184200	238073397	484	484	484	484	0
42	20240329	184100	238073397	484	484	484	484	0
43	20240329	184000	238073397	484	484	484	484	0
44	20240329	183900	238073397	484	484	484	484	0
45	20240329	183800	238073397	484	484	484	484	0
46	20240329	183700	238073397	484	484	484	484	0
47	20240329	183600	238073397	484	484	484	484	0
48	20240329	183500	238073397	484	484	484	484	0
49	20240329	183400	238073397	484	484	484	484	0
50	20240329	183300	238073397	484	484	484	484	0
51	20240329	183200	238073397	484	484	484	484	0
52	20240329	183100	238073397	484	484	484	484	0
53	20240329	183000	238073397	484	484	484	484	0
54	20240329	182900	238073397	484	484	484	484	0
55	20240329	182800	238073397	484	484	484	484	0
56	20240329	182700	238073397	484	484	484	484	0
57	20240329	182600	238073397	484	484	484	484	0
58	20240329	182500	238073397	484	484	484	484	0
59	20240329	182400	238073397	484	484	484	484	0
60	20240329	182300	238073397	484	484	484	484	0
61	20240329	182200	238073397	484	484	484	484	0
62	20240329	182100	238073397	484	484	484	484	2191
63	20240329	182000	238073397	484	484	484	484	0
64	20240329	181900	238073397	484	484	484	484	0
65	20240329	181800	238073397	484	484	484	484	0
66	20240329	181700	238073397	484	484	484	484	0
67	20240329	181600	238073397	484	484	484	484	0
68	20240329	181500	238073397	484	484	484	484	0
69	20240329	181400	238073397	484	484	484	484	0
70	20240329	181300	238073397	484	484	484	484	0
71	20240329	181200	238073397	484	484	484	484	0
72	20240329	181100	238073397	484	484	484	484	0
73	20240329	181000	238073397	484	484	484	484	0
74	20240329	180900	238073397	484	484	484	484	0
75	20240329	180800	238073397	484	484	484	484	0
76	20240329	180700	238073397	484	484	484	484	0
77	20240329	180600	238073397	484	484	484	484	0
78	20240329	180500	238073397	484	484	484	484	0
79	20240329	180400	238073397	484	484	484	484	0
80	20240329	180300	238073397	484	484	484	484	0
81	20240329	180200	238073397	484	484	484	484	0
82	20240329	180100	238073397	484	484	484	484	0
83	20240329	180000	238073397	484	484	484	484	0
84	20240329	175900	238073397	484	484	484	484	0
85	20240329	175800	238073397	484	484	484	484	0
86	20240329	175700	238073397	484	484	484	484	0
87	20240329	175600	238073397	484	484	484	484	0
88	20240329	175500	238073397	484	484	484	484	0
89	20240329	175400	238073397	484	484	484	484	0
90	20240329	175300	238073397	484	484	484	484	0
91	20240329	175200	238073397	484	484	484	484	0
92	20240329	175100	238073397	484	484	484	484	2191
93	20240329	175000	238073397	484	484	484	484	0
94	20240329	174900	238073397	484	484	484	484	0
95	20240329	174800	238073397	484	484	484	484	0
96	20240329	174700	238073397	484	484	484	484	0
97	20240329	174600	238073397	484	484	484	484	0
98	20240329	174500	238073397	484	484	484	484	0
99	20240329	174400	238073397	484	484	484	484	0
100	20240329	174300	238073397	484	484	484	484	0
101	20240329	174200	238073397	484	484	484	484	0
102	20240329	174100	238073397	484	484	484	484	0
103	20240329	174000	238073397	484	484	484	484	0
104	20240329	173900	238073397	484	484	484	484	0
105	20240329	173800	238073397	484	484	484	484	0
106	20240329	173700	238073397	484	484	484	484	0
107	20240329	173600	238073397	484	484	484	484	0
108	20240329	173500	238073397	484	484	484	484	0
109	20240329	173400	238073397	484	484	484	484	0
110	20240329	173300	238073397	484	484	484	484	0
111	20240329	173200	238073397	484	484	484	484	0
112	20240329	173100	238073397	484	484	484	484	0
113	20240329	173000	238073397	484	484	484	484	0
114	20240329	172900	238073397	484	484	484	484	0
115	20240329	172800	238073397	484	484	484	484	0
116	20240329	172700	238073397	484	484	484	484	0
117	20240329	172600	238073397	484	484	484	484	0
118	20240329	172500	238073397	484	484	484	484	0
119	20240329	172400	238073397	484	484	484	484	0
120	20240329	172300	238073397	484	484	484	484	0
121	20240329	172200	238073397	484	484	484	484	0
122	20240329	172100	238073397	484	484	484	484	2191
123	20240329	172000	238073397	484	484	484	484	0
124	20240329	171900	238073397	484	484	484	484	0
125	20240329	171800	238073397	484	484	484	484	0
126	20240329	171700	238073397	484	484	484	484	0
127	20240329	171600	238073397	484	484	484	484	0
128	20240329	171500	238073397	484	484	484	484	0
129	20240329	171400	238073397	484	484	484	484	0
130	20240329	171300	238073397	484	484	484	484	0
131	20240329	171200	238073397	484	484	484	484	0
132	20240329	171100	238073397	484	484	484	484	0
133	20240329	171000	238073397	484	484	484	484	0
134	20240329	170900	238073397	484	484	484	484	0
135	20240329	170800	238073397	484	484	484	484	0
136	20240329	170700	238073397	484	484	484	484	0
137	20240329	170600	238073397	484	484	484	484	0
138	20240329	170500	238073397	484	484	484	484	0
139	20240329	170400	238073397	484	484	484	484	0
140	20240329	170300	238073397	484	484	484	484	0
141	20240329	170200	238073397	484	484	484	484	0
142	20240329	170100	238073397	484	484	484	484	0
143	20240329	170000	238073397	484	484	484	484	0
144	20240329	165900	238073397	484	484	484	484	0
145	20240329	165800	238073397	484	484	484	484	0
146	20240329	165700	238073397	484	484	484	484	0
147	20240329	165600	238073397	484	484	484	484	0
148	20240329	165500	238073397	484	484	484	484	0
149	20240329	165400	238073397	484	484	484	484	0
150	20240329	165300	238073397	484	484	484	484	0
151	20240329	165200	238073397	484	484	484	484	0
152	20240329	165100	238073397	484	484	484	484	2191
153	20240329	165000	238073397	484	484	484	484	0
154	20240329	164900	238073397	484	484	484	484	0
155	20240329	164800	238073397	484	484	484	484	0
156	20240329	164700	238073397	484	484	484	484	0
157	20240329	164600	238073397	484	484	484	484	0
158	20240329	164500	238073397	484	484	484	484	0
159	20240329	164400	238073397	484	484	484	484	0
160	20240329	164300	238073397	484	484	484	484	0
161	20240329	164200	238073397	484	484	484	484	0
162	20240329	164100	238073397	484	484	484	484	0
163	20240329	164000	238073397	484	484	484	484	0
164	20240329	163900	238073397	484	484	484	484	0
165	20240329	163800	238073397	484	484	484	484	0
166	20240329	163700	238073397	484	484	484	484	0
167	20240329	163600	238073397	484	484	484	484	0
168	20240329	163500	238073397	484	484	484	484	0
169	20240329	163400	238073397	484	484	484	484	0
170	20240329	163300	238073397	484	484	484	484	0
171	20240329	163200	238073397	484	484	484	484	0
172	20240329	163100	238073397	484	484	484	484	0
173	20240329	163000	238073397	484	484	484	484	0
174	20240329	162900	238073397	484	484	484	484	0
175	20240329	162800	238073397	484	484	484	484	0
176	20240329	162700	238073397	484	484	484	484	0
177	20240329	162600	238073397	484	484	484	484	0
178	20240329	162500	238073397	484	484	484	484	0
179	20240329	162400	238073397	484	484	484	484	0
180	20240329	162300	238073397	484	484	484	484	0
181	20240329	162200	238073397	484	484	484	484	0
182	20240329	162100	238073397	484	484	484	484	2191
183	20240329	162000	238073397	484	484	484	484	0
184	20240329	161900	238073397	484	484	484	484	0
185	20240329	161800	238073397	484	484	484	484	0
186	20240329	161700	238073397	484	484	484	484	0
187	20240329	161600	238073397	484	484	484	484	0
188	20240329	161500	238073397	484	484	484	484	0
189	20240329	161400	238073397	484	484	484	484	0
190	20240329	161300	238073397	484	484	484	484	0
191	20240329	161200	238073397	484	484	484	484	0
192	20240329	161100	238073397	484	484	484	484	0
193	20240329	161000	238073397	484	484	484	484	0
194	20240329	160900	238073397	484	484	484	484	0
195	20240329	160800	238073397	484	484	484	484	0
196	20240329	160700	238073397	484	484	484	484	0
197	20240329	160600	238073397	484	484	484	484	0
198	20240329	160500	238073397	484	484	484	484	0
199	20240329	160400	238073397	484	484	484	484	0
200	20240329	160300	238073397	484	484	484	484	0
201	20240329	160200	238073397	484	484	484	484	0
202	20240329	160100	238073397	484	484	484	484	0
203	20240329	160000	238073397	484	484	484	484	0
204	20240329	155900	238073397	484	484	484	484	0
205	20240329	155800	238073397	484	484	484	484	0
206	20240329	155700	238073397	484	484	484	484	0
207	20240329	155600	238073397	484	484	484	484	0
208	20240329	155500	238073397	484	484	484	484	0
209	20240329	155400	238073397	484	484	484	484	0
210	20240329	155300	238073397	484	484	484	484	0
211	20240329	155200	238073397	484	484	484	484	0
212	20240329	155100	238073397	484	484	484	484	2191
213	20240329	155000	238073397	484	484	484	484	0
214	20240329	154900	238073397	484	484	484	484	0
215	20240329	154800	238073397	484	484	484	484	0
216	20240329	154700	238073397	484	484	484	484	0
217	20240329	154600	238073397	484	484	484	484	0
218	20240329	154500	238073397	484	484	484	484	0
219	20240329	154400	238073397	484	484	484	484	0
220	20240329	154300	238073397	484	484	484	484	0
221	20240329	154200	238073397	484	484	484	484	0
222	20240329	154100	238073397	484	484	484	484	0
223	20240329	154000	238073397	484	484	484	484	0
224	20240329	153900	238073397	484	484	484	484	0
225	20240329	153800	238073397	484	484	484	484	0
226	20240329	153700	238073397	484	484	484	484	0
227	20240329	153600	238073397	484	484	484	484	0
228	20240329	153500	238073397	484	484	484	484	0
229	20240329	153400	238073397	484	484	484	484	0
230	20240329	153300	238073397	484	484	484	484	0
231	20240329	153200	238073397	484	484	484	484	0
232	20240329	153100	238073397	484	484	484	484	0
233	20240329	153000	238073397	484	484	484	484	2191
234	20240329	152900	237012953	484	484	484	484	0
235	20240329	152800	237012953	484	484	484	484	0
236	20240329	152700	237012953	484	484	484	484	0
237	20240329	152600	237012953	484	484	484	484	0
238	20240329	152500	237012953	484	484	484	484	0
239	20240329	152400	237012953	484	484	484	484	0
240	20240329	152300	237012953	484	484	484	484	0
241	20240329	152200	237012953	484	484	484	484	0
242	20240329	152100	237012953	484	484	484	484	0
243	20240329	152000	237012953	484	484	484	484	0
244	20240329	151900	237012953	484	483	484	483	2
245	20240329	151800	237011986	484	484	484	484	2
246	20240329	151700	237011018	484	484	484	484	2
247	20240329	151600	237010050	483	482	484	482	29
248	20240329	151500	236996047	484	483	484	482	1010
249	20240329	151400	236508220	483	483	484	483	47
250	20240329	151300	236485518	483	483	483	483	941
251	20240329	151200	236031015	483	483	483	483	28
252	20240329	151100	236017491	483	483	483	483	6
253	20240329	151000	236014593	484	484	484	484	0
254	20240329	150900	236014593	484	484	484	484	0
255	20240329	150800	236014593	484	484	484	484	0
256	20240329	150700	236014593	484	484	484	484	0
257	20240329	150600	236014593	484	484	484	482	2051
258	20240329	150500	235025748	484	484	484	484	0
259	20240329	150400	235025748	484	484	484	484	0
260	20240329	150300	235025748	484	484	484	484	0
261	20240329	150200	235025748	484	484	484	484	1
262	20240329	150100	235025264	484	483	484	483	65
263	20240329	150000	234993868	483	484	484	483	4
264	20240329	145900	234991934	484	484	484	483	252
265	20240329	145800	234870096	485	485	485	485	0
266	20240329	145700	234870096	485	485	485	485	1
267	20240329	145600	234869611	485	485	485	485	1
268	20240329	145500	234869126	485	485	485	484	882
269	20240329	145400	234442236	485	485	485	485	0
270	20240329	145300	234442236	485	485	485	485	2
271	20240329	145200	234441266	485	485	485	485	1
272	20240329	145100	234440781	485	485	485	485	0
273	20240329	145000	234440781	485	485	485	485	0
274	20240329	144900	234440781	485	485	485	485	0
275	20240329	144800	234440781	485	485	485	485	0
276	20240329	144700	234440781	485	482	485	482	2101
277	20240329	144600	233428096	485	482	485	482	1665
278	20240329	144500	232625563	482	482	482	482	113
279	20240329	144400	232571097	482	482	482	482	112
280	20240329	144300	232517113	481	481	481	481	100
281	20240329	144200	232469013	482	482	482	481	4301
282	20240329	144100	230400027	482	482	482	482	113
283	20240329	144000	230345561	482	482	482	482	108
284	20240329	143900	230293505	482	482	482	482	102
285	20240329	143800	230244341	482	482	482	482	2894
286	20240329	143700	228849433	482	482	482	482	102
287	20240329	143600	228800269	482	482	482	482	103
288	20240329	143500	228750623	482	482	482	482	703
289	20240329	143400	228411777	482	482	482	482	2646
290	20240329	143300	227136405	482	482	482	482	102
291	20240329	143200	227087241	482	482	482	482	101
292	20240329	143100	227038559	482	482	482	482	4349
293	20240329	143000	224942341	482	482	482	482	102
294	20240329	142900	224893177	482	482	482	482	104
295	20240329	142800	224843049	482	482	482	482	101
296	20240329	142700	224794367	482	482	482	482	2747
297	20240329	142600	223470313	482	482	482	482	456
298	20240329	142500	223250521	482	482	482	482	301
299	20240329	142400	223105439	482	481	482	481	2105
300	20240329	142300	222092831	482	482	482	482	2747
301	20240329	142200	220768777	482	482	482	482	105
302	20240329	142100	220718167	482	482	482	482	206
303	20240329	142000	220618875	482	482	482	482	109
304	20240329	141900	220566337	482	482	482	482	2801
305	20240329	141800	219216255	482	482	482	482	100
306	20240329	141700	219168055	482	482	482	482	103
307	20240329	141600	219118409	481	482	482	481	152637
308	20240329	141500	145550166	482	483	483	482	2
309	20240329	141400	145549201	482	483	484	482	3
310	20240329	141300	145547752	482	482	484	482	3635
311	20240329	141200	143789416	483	482	483	482	2
312	20240329	141100	143788451	482	482	482	482	0
313	20240329	141000	143788451	482	483	484	482	13
314	20240329	140900	143782172	482	484	484	482	2004
315	20240329	140800	142814151	484	484	484	484	110
316	20240329	140700	142760911	484	484	484	484	5
317	20240329	140600	142758491	483	483	483	483	1
318	20240329	140500	142758008	483	483	483	483	0
319	20240329	140400	142758008	483	483	483	483	766
320	20240329	140300	142388030	483	483	483	483	0
321	20240329	140200	142388030	483	483	483	483	0
322	20240329	140100	142388030	483	484	484	483	5
323	20240329	140000	142385611	483	483	483	483	0
324	20240329	135900	142385611	483	484	484	483	883
325	20240329	135800	141958240	484	484	484	484	0
326	20240329	135700	141958240	484	484	484	484	0
327	20240329	135600	141958240	484	484	484	484	0
328	20240329	135500	141958240	484	484	484	484	0
329	20240329	135400	141958240	484	485	486	484	3
330	20240329	135300	141956785	484	484	486	484	4
331	20240329	135200	141954846	486	486	486	486	0
332	20240329	135100	141954846	486	486	486	486	1
333	20240329	135000	141954360	486	486	486	486	1
334	20240329	134900	141953874	487	487	487	487	0
335	20240329	134800	141953874	487	487	487	487	0
336	20240329	134700	141953874	487	487	487	487	0
337	20240329	134600	141953874	487	487	487	487	0
338	20240329	134500	141953874	487	487	487	487	0
339	20240329	134400	141953874	487	487	487	487	0
340	20240329	134300	141953874	487	487	487	487	0
341	20240329	134200	141953874	487	487	487	487	0
342	20240329	134100	141953874	487	487	487	487	0
343	20240329	134000	141953874	487	487	487	487	0
344	20240329	133900	141953874	487	487	487	487	0
345	20240329	133800	141953874	487	487	487	487	0
346	20240329	133700	141953874	487	484	487	484	1162
347	20240329	133600	141391463	485	485	485	485	3092
348	20240329	133500	139891843	488	488	488	488	0
349	20240329	133400	139891843	488	488	488	488	0
350	20240329	133300	139891843	488	488	488	488	0
351	20240329	133200	139891843	488	488	488	488	0
352	20240329	133100	139891843	488	488	488	488	5
353	20240329	133000	139889403	488	488	488	488	1
354	20240329	132900	139888915	487	487	487	487	2053
355	20240329	132800	138889104	487	487	487	487	0
356	20240329	132700	138889104	487	487	487	487	0
357	20240329	132600	138889104	487	487	487	487	0
358	20240329	132500	138889104	487	487	487	487	0
359	20240329	132400	138889104	487	487	487	487	0
360	20240329	132300	138889104	487	487	487	487	525
361	20240329	132200	138633429	487	487	487	487	0
362	20240329	132100	138633429	487	486	487	486	2
363	20240329	132000	138632456	487	487	487	487	0
364	20240329	131900	138632456	487	487	487	487	0
365	20240329	131800	138632456	487	487	487	487	1
366	20240329	131700	138631969	486	486	486	486	1000
367	20240329	131600	138145969	487	487	487	487	0
368	20240329	131500	138145969	487	487	487	487	99
369	20240329	131400	138097756	487	487	487	487	1
370	20240329	131300	138097269	487	487	487	487	0
371	20240329	131200	138097269	487	487	487	487	0
372	20240329	131100	138097269	487	487	487	487	0
373	20240329	131000	138097269	487	487	487	487	0
374	20240329	130900	138097269	487	487	487	487	131
375	20240329	130800	138033472	487	487	487	487	0
376	20240329	130700	138033472	487	487	487	487	0
377	20240329	130600	138033472	487	487	487	487	0
378	20240329	130500	138033472	487	487	487	487	0
379	20240329	130400	138033472	487	487	487	487	0
380	20240329	130300	138033472	487	487	487	487	0
381	20240329	130200	138033472	487	487	487	487	0
382	20240329	130100	138033472	487	485	487	485	22
383	20240329	130000	138022800	487	487	487	487	0
384	20240329	125900	138022800	487	487	487	487	0
385	20240329	125800	138022800	487	487	487	487	0
386	20240329	125700	138022800	487	487	487	487	0
387	20240329	125600	138022800	487	486	487	484	1251
388	20240329	125500	137416871	485	485	485	485	0
389	20240329	125400	137416871	485	485	485	485	20
390	20240329	125300	137407171	487	487	487	487	0
391	20240329	125200	137407171	487	487	487	487	0
392	20240329	125100	137407171	487	487	487	487	0
393	20240329	125000	137407171	487	487	487	487	0
394	20240329	124900	137407171	487	487	487	487	56
395	20240329	124800	137379899	487	487	487	487	0
396	20240329	124700	137379899	487	487	487	487	1
397	20240329	124600	137379412	485	488	488	485	1501
398	20240329	124500	136651424	486	486	486	486	822
399	20240329	124400	136251932	485	486	486	485	597
400	20240329	124300	135962290	487	487	487	487	0
401	20240329	124200	135962290	487	487	487	487	0
402	20240329	124100	135962290	487	487	487	487	0
403	20240329	124000	135962290	487	487	487	487	0
404	20240329	123900	135962290	487	487	487	487	0
405	20240329	123800	135962290	487	487	487	487	0
406	20240329	123700	135962290	487	487	487	487	0
407	20240329	123600	135962290	487	487	487	487	0
408	20240329	123500	135962290	487	487	487	487	0
409	20240329	123400	135962290	487	487	487	487	0
410	20240329	123300	135962290	487	486	487	484	1507
411	20240329	123200	135231805	487	487	487	487	6
412	20240329	123100	135228883	487	486	487	486	956
413	20240329	123000	134764266	488	488	488	488	0
414	20240329	122900	134764266	488	488	488	488	0
415	20240329	122800	134764266	488	488	488	488	0
416	20240329	122700	134764266	488	488	488	488	0
417	20240329	122600	134764266	488	488	488	488	1
418	20240329	122500	134763778	486	486	486	486	1
419	20240329	122400	134763292	488	488	488	488	0
420	20240329	122300	134763292	488	488	488	488	0
421	20240329	122200	134763292	488	488	488	488	0
422	20240329	122100	134763292	488	488	488	488	0
423	20240329	122000	134763292	488	488	488	488	0
424	20240329	121900	134763292	488	488	488	488	0
425	20240329	121800	134763292	488	488	488	488	2
426	20240329	121700	134762316	488	488	488	488	0
427	20240329	121600	134762316	488	488	488	488	88
428	20240329	121500	134719372	488	488	488	488	0
429	20240329	121400	134719372	488	488	488	488	0
430	20240329	121300	134719372	488	488	488	488	0
431	20240329	121200	134719372	488	486	488	486	62
432	20240329	121100	134689236	488	488	488	486	1005
433	20240329	121000	134200023	488	488	488	488	2
434	20240329	120900	134199047	487	487	487	487	0
435	20240329	120800	134199047	487	487	487	487	10
436	20240329	120700	134194177	488	488	488	488	0
437	20240329	120600	134194177	488	488	488	488	4
438	20240329	120500	134192225	487	487	487	487	5000
439	20240329	120400	131757225	488	488	488	488	10
440	20240329	120300	131752345	488	488	488	488	0
441	20240329	120200	131752345	488	488	488	488	2053
442	20240329	120100	130750481	488	488	488	488	0
443	20240329	120000	130750481	488	488	488	488	6
444	20240329	115900	130747553	490	490	490	490	1587
445	20240329	115800	129969923	490	490	490	490	0
446	20240329	115700	129969923	490	490	490	490	0
447	20240329	115600	129969923	490	490	490	490	0
448	20240329	115500	129969923	490	490	490	490	0
449	20240329	115400	129969923	490	488	490	488	1587
450	20240329	115300	129194163	488	488	488	488	0
451	20240329	115200	129194163	488	488	488	488	0
452	20240329	115100	129194163	488	488	488	488	0
453	20240329	115000	129194163	488	488	488	488	0
454	20240329	114900	129194163	488	487	488	487	1587
455	20240329	114800	128421085	486	486	486	486	0
456	20240329	114700	128421085	486	486	486	486	2
457	20240329	114600	128420113	487	487	487	487	0
458	20240329	114500	128420113	487	487	487	487	0
459	20240329	114400	128420113	487	487	487	487	1592
460	20240329	114300	127644809	486	486	486	486	0
461	20240329	114200	127644809	486	486	486	486	322
462	20240329	114100	127488317	486	486	486	486	0
463	20240329	114000	127488317	486	486	486	486	0
464	20240329	113900	127488317	486	487	487	486	1765
465	20240329	113800	126628940	488	488	488	488	0
466	20240329	113700	126628940	488	488	488	488	0
467	20240329	113600	126628940	488	488	488	488	0
468	20240329	113500	126628940	488	488	488	488	0
469	20240329	113400	126628940	488	488	488	488	0
470	20240329	113300	126628940	488	488	488	488	0
471	20240329	113200	126628940	488	485	488	485	1001
472	20240329	113100	126143452	485	485	485	485	0
473	20240329	113000	126143452	485	485	485	485	0
474	20240329	112900	126143452	485	485	485	485	49
475	20240329	112800	126119687	485	486	486	485	3000
476	20240329	112700	124663483	486	486	486	486	0
477	20240329	112600	124663483	486	486	486	486	2096
478	20240329	112500	123644827	488	488	488	488	0
479	20240329	112400	123644827	488	488	488	488	0
480	20240329	112300	123644827	488	488	488	488	1
481	20240329	112200	123644339	484	484	484	484	0
482	20240329	112100	123644339	484	485	485	484	5001
483	20240329	112000	121223755	484	484	484	484	0
484	20240329	111900	121223755	484	484	484	484	0
485	20240329	111800	121223755	484	483	489	483	2113
486	20240329	111700	120193810	484	485	485	484	5000
487	20240329	111600	117770488	486	486	486	486	0
488	20240329	111500	117770488	486	486	486	486	0
489	20240329	111400	117770488	486	486	486	486	0
490	20240329	111300	117770488	486	486	486	486	0
491	20240329	111200	117770488	486	486	486	486	3000
492	20240329	111100	116312488	486	486	486	486	0
493	20240329	111000	116312488	486	486	486	486	50
494	20240329	110900	116288188	486	487	487	486	901
495	20240329	110800	115849402	487	488	489	487	2121
496	20240329	110700	114813928	486	486	486	486	0
497	20240329	110600	114813928	486	487	487	486	1751
498	20240329	110500	113962881	487	487	487	487	0
499	20240329	110400	113962881	487	489	489	487	35
500	20240329	110300	113945772	486	486	486	486	0
501	20240329	110200	113945772	486	488	491	485	10238
502	20240329	110100	108928313	486	488	490	486	457
503	20240329	110000	108705298	485	486	486	485	454
504	20240329	105900	108484656	486	486	486	486	1
505	20240329	105800	108484170	490	489	490	489	17675
506	20240329	105700	99826900	489	489	490	489	20021
507	20240329	105600	90029630	489	487	489	487	20000
508	20240329	105500	80254706	488	488	488	488	0
509	20240329	105400	80254706	488	488	488	488	1
510	20240329	105300	80254218	488	485	488	485	993
511	20240329	105200	79769760	489	489	489	489	0
512	20240329	105100	79769760	489	489	489	489	5
513	20240329	105000	79767315	489	489	489	489	0
514	20240329	104900	79767315	489	489	489	489	0
515	20240329	104800	79767315	489	486	489	486	4272
516	20240329	104700	77683590	486	486	486	486	1
517	20240329	104600	77683104	486	486	486	482	14635
518	20240329	104500	70613855	490	490	490	490	0
519	20240329	104400	70613855	490	490	490	490	0
520	20240329	104300	70613855	490	490	490	490	0
521	20240329	104200	70613855	490	490	490	490	1
522	20240329	104100	70613365	490	487	490	487	26851
523	20240329	104000	57492317	486	486	486	486	1910
524	20240329	103900	56564057	486	486	486	486	0
525	20240329	103800	56564057	486	486	486	486	90
526	20240329	103700	56520317	487	487	487	487	0
527	20240329	103600	56520317	487	487	487	487	298
528	20240329	103500	56375191	487	487	487	487	0
529	20240329	103400	56375191	487	486	487	486	3003
530	20240329	103300	54915730	486	486	486	486	0
531	20240329	103200	54915730	486	485	486	484	537
532	20240329	103100	54654803	486	485	486	485	4490
533	20240329	103000	52474915	485	485	485	485	0
534	20240329	102900	52474915	485	485	485	485	0
535	20240329	102800	52474915	485	485	485	485	500
536	20240329	102700	52232415	485	484	485	484	7001
537	20240329	102600	48843930	486	483	486	483	13727
538	20240329	102500	42195071	483	483	483	483	30
539	20240329	102400	42180581	484	484	484	484	42
540	20240329	102300	42160253	484	482	484	482	2001
541	20240329	102200	41195769	484	484	484	484	0
542	20240329	102100	41195769	484	483	484	483	2001
543	20240329	102000	40229285	484	484	484	484	0
544	20240329	101900	40229285	484	483	484	483	1001
545	20240329	101800	39745801	484	484	484	484	0
546	20240329	101700	39745801	484	482	484	482	228
547	20240329	101600	39635903	484	484	484	484	4722
548	20240329	101500	37350455	484	483	484	483	747
549	20240329	101400	36989344	483	483	483	483	0
550	20240329	101300	36989344	483	483	483	483	2124
551	20240329	101200	35963452	483	483	483	483	2
552	20240329	101100	35962486	483	483	483	483	0
553	20240329	101000	35962486	483	483	483	483	1
554	20240329	100900	35962003	482	482	482	482	20
555	20240329	100800	35952363	483	483	483	483	0
556	20240329	100700	35952363	483	483	483	483	593
557	20240329	100600	35665944	483	481	483	481	274
558	20240329	100500	35534148	482	482	482	482	582
559	20240329	100400	35253624	483	483	483	482	2286
560	20240329	100300	34151597	484	484	484	484	206
561	20240329	100200	34051893	483	484	484	483	580
562	20240329	100100	33771673	484	484	484	484	161
563	20240329	100000	33693749	484	484	484	484	202
564	20240329	095900	33595981	484	484	484	484	3
565	20240329	095800	33594529	483	483	483	483	500
566	20240329	095700	33353029	484	482	484	482	202
567	20240329	095600	33255661	484	484	484	484	5
568	20240329	095500	33253241	484	484	484	484	1
569	20240329	095400	33252757	484	484	484	484	10
570	20240329	095300	33247917	484	484	484	484	58
571	20240329	095200	33219845	484	484	484	484	0
572	20240329	095100	33219845	484	484	484	484	1
573	20240329	095000	33219361	482	482	482	482	0
574	20240329	094900	33219361	482	482	482	482	197
575	20240329	094800	33124407	484	484	484	484	0
576	20240329	094700	33124407	484	484	484	484	86
577	20240329	094600	33082783	484	484	484	484	3
578	20240329	094500	33081331	484	482	485	482	3303
579	20240329	094400	31489278	482	484	484	482	6000
580	20240329	094300	28594482	484	484	484	484	0
581	20240329	094200	28594482	484	484	484	484	0
582	20240329	094100	28594482	484	484	484	484	1
583	20240329	094000	28593998	485	485	485	485	2535
584	20240329	093900	27364523	486	486	486	486	4
585	20240329	093800	27362579	486	486	486	486	2
586	20240329	093700	27361607	487	487	487	486	1004
587	20240329	093600	26873659	485	485	485	485	0
588	20240329	093500	26873659	485	485	485	485	1469
589	20240329	093400	26161194	485	485	485	485	3531
590	20240329	093300	24448659	486	486	486	486	356
591	20240329	093200	24275643	486	486	486	486	150
592	20240329	093100	24202743	486	486	486	486	0
593	20240329	093000	24202743	486	486	486	486	1
594	20240329	092900	24202257	486	486	486	486	1
595	20240329	092800	24201771	486	485	486	485	812
596	20240329	092700	23807839	486	487	488	486	4180
597	20240329	092600	21775723	488	488	488	488	3
598	20240329	092500	21774259	489	489	489	486	3502
599	20240329	092400	20071473	490	492	492	490	6
600	20240329	092300	20068527	490	490	490	490	10000
601	20240329	092200	15168527	490	484	490	484	20120
602	20240329	092100	5375280	487	487	487	484	5066
603	20240329	092000	2921923	488	488	488	488	0
604	20240329	091900	2921923	488	488	488	488	0
605	20240329	091800	2921923	488	488	488	488	6
606	20240329	091700	2918995	488	488	488	488	9
607	20240329	091600	2914603	487	487	487	487	9
608	20240329	091500	2910220	488	488	488	488	1
609	20240329	091400	2909732	488	488	488	488	2
610	20240329	091300	2908756	489	488	489	488	2
611	20240329	091200	2907779	489	489	489	489	0
612	20240329	091100	2907779	489	488	489	488	2
613	20240329	091000	2906802	488	488	489	488	205
614	20240329	090900	2806760	489	488	489	488	6
615	20240329	090800	2803830	489	488	489	488	3477
616	20240329	090700	1107052	489	488	489	488	835
617	20240329	090600	699568	489	489	489	489	0
618	20240329	090500	699568	489	489	489	489	0
619	20240329	090400	699568	489	489	489	488	33
620	20240329	090300	683432	488	488	488	488	13
621	20240329	090200	677088	489	489	489	489	0
622	20240329	090100	677088	489	489	489	489	5
623	20240329	090000	674643	489	485	489	485	1391