KissMeData/049080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191900	290471407	956	956	956	956	4340
3	20240329	191800	290471407	956	956	956	956	0
4	20240329	191700	290471407	956	956	956	956	0
5	20240329	191600	290471407	956	956	956	956	0
6	20240329	191500	290471407	956	956	956	956	0
7	20240329	191400	290471407	956	956	956	956	0
8	20240329	191300	290471407	956	956	956	956	0
9	20240329	191200	290471407	956	956	956	956	0
10	20240329	191100	290471407	956	956	956	956	0
11	20240329	191000	290471407	956	956	956	956	0
12	20240329	190900	290471407	956	956	956	956	0
13	20240329	190800	290471407	956	956	956	956	0
14	20240329	190700	290471407	956	956	956	956	0
15	20240329	190600	290471407	956	956	956	956	0
16	20240329	190500	290471407	956	956	956	956	0
17	20240329	190400	290471407	956	956	956	956	0
18	20240329	190300	290471407	956	956	956	956	0
19	20240329	190200	290471407	956	956	956	956	0
20	20240329	190100	290471407	956	956	956	956	0
21	20240329	190000	290471407	956	956	956	956	0
22	20240329	185900	290471407	956	956	956	956	0
23	20240329	185800	290471407	956	956	956	956	0
24	20240329	185700	290471407	956	956	956	956	0
25	20240329	185600	290471407	956	956	956	956	0
26	20240329	185500	290471407	956	956	956	956	0
27	20240329	185400	290471407	956	956	956	956	0
28	20240329	185300	290471407	956	956	956	956	0
29	20240329	185200	290471407	956	956	956	956	0
30	20240329	185100	290471407	956	956	956	956	0
31	20240329	185000	290471407	956	956	956	956	0
32	20240329	184900	290471407	956	956	956	956	4340
33	20240329	184800	290471407	956	956	956	956	0
34	20240329	184700	290471407	956	956	956	956	0
35	20240329	184600	290471407	956	956	956	956	0
36	20240329	184500	290471407	956	956	956	956	0
37	20240329	184400	290471407	956	956	956	956	0
38	20240329	184300	290471407	956	956	956	956	0
39	20240329	184200	290471407	956	956	956	956	0
40	20240329	184100	290471407	956	956	956	956	0
41	20240329	184000	290471407	956	956	956	956	0
42	20240329	183900	290471407	956	956	956	956	0
43	20240329	183800	290471407	956	956	956	956	0
44	20240329	183700	290471407	956	956	956	956	0
45	20240329	183600	290471407	956	956	956	956	0
46	20240329	183500	290471407	956	956	956	956	0
47	20240329	183400	290471407	956	956	956	956	0
48	20240329	183300	290471407	956	956	956	956	0
49	20240329	183200	290471407	956	956	956	956	0
50	20240329	183100	290471407	956	956	956	956	0
51	20240329	183000	290471407	956	956	956	956	0
52	20240329	182900	290471407	956	956	956	956	0
53	20240329	182800	290471407	956	956	956	956	0
54	20240329	182700	290471407	956	956	956	956	0
55	20240329	182600	290471407	956	956	956	956	0
56	20240329	182500	290471407	956	956	956	956	0
57	20240329	182400	290471407	956	956	956	956	0
58	20240329	182300	290471407	956	956	956	956	0
59	20240329	182200	290471407	956	956	956	956	0
60	20240329	182100	290471407	956	956	956	956	0
61	20240329	182000	290471407	956	956	956	956	0
62	20240329	181900	290471407	956	956	956	956	4340
63	20240329	181800	290471407	956	956	956	956	0
64	20240329	181700	290471407	956	956	956	956	0
65	20240329	181600	290471407	956	956	956	956	0
66	20240329	181500	290471407	956	956	956	956	0
67	20240329	181400	290471407	956	956	956	956	0
68	20240329	181300	290471407	956	956	956	956	0
69	20240329	181200	290471407	956	956	956	956	0
70	20240329	181100	290471407	956	956	956	956	0
71	20240329	181000	290471407	956	956	956	956	0
72	20240329	180900	290471407	956	956	956	956	0
73	20240329	180800	290471407	956	956	956	956	0
74	20240329	180700	290471407	956	956	956	956	0
75	20240329	180600	290471407	956	956	956	956	0
76	20240329	180500	290471407	956	956	956	956	0
77	20240329	180400	290471407	956	956	956	956	0
78	20240329	180300	290471407	956	956	956	956	0
79	20240329	180200	290471407	956	956	956	956	0
80	20240329	180100	290471407	956	956	956	956	0
81	20240329	180000	290471407	956	956	956	956	0
82	20240329	175900	290471407	956	956	956	956	0
83	20240329	175800	290471407	956	956	956	956	0
84	20240329	175700	290471407	956	956	956	956	0
85	20240329	175600	290471407	956	956	956	956	0
86	20240329	175500	290471407	956	956	956	956	0
87	20240329	175400	290471407	956	956	956	956	0
88	20240329	175300	290471407	956	956	956	956	0
89	20240329	175200	290471407	956	956	956	956	0
90	20240329	175100	290471407	956	956	956	956	0
91	20240329	175000	290471407	956	956	956	956	0
92	20240329	174900	290471407	956	956	956	956	4340
93	20240329	174800	290471407	956	956	956	956	0
94	20240329	174700	290471407	956	956	956	956	0
95	20240329	174600	290471407	956	956	956	956	0
96	20240329	174500	290471407	956	956	956	956	0
97	20240329	174400	290471407	956	956	956	956	0
98	20240329	174300	290471407	956	956	956	956	0
99	20240329	174200	290471407	956	956	956	956	0
100	20240329	174100	290471407	956	956	956	956	0
101	20240329	174000	290471407	956	956	956	956	0
102	20240329	173900	290471407	956	956	956	956	0
103	20240329	173800	290471407	956	956	956	956	0
104	20240329	173700	290471407	956	956	956	956	0
105	20240329	173600	290471407	956	956	956	956	0
106	20240329	173500	290471407	956	956	956	956	0
107	20240329	173400	290471407	956	956	956	956	0
108	20240329	173300	290471407	956	956	956	956	0
109	20240329	173200	290471407	956	956	956	956	0
110	20240329	173100	290471407	956	956	956	956	0
111	20240329	173000	290471407	956	956	956	956	0
112	20240329	172900	290471407	956	956	956	956	0
113	20240329	172800	290471407	956	956	956	956	0
114	20240329	172700	290471407	956	956	956	956	0
115	20240329	172600	290471407	956	956	956	956	0
116	20240329	172500	290471407	956	956	956	956	0
117	20240329	172400	290471407	956	956	956	956	0
118	20240329	172300	290471407	956	956	956	956	0
119	20240329	172200	290471407	956	956	956	956	0
120	20240329	172100	290471407	956	956	956	956	0
121	20240329	172000	290471407	956	956	956	956	0
122	20240329	171900	290471407	956	956	956	956	4340
123	20240329	171800	290471407	956	956	956	956	0
124	20240329	171700	290471407	956	956	956	956	0
125	20240329	171600	290471407	956	956	956	956	0
126	20240329	171500	290471407	956	956	956	956	0
127	20240329	171400	290471407	956	956	956	956	0
128	20240329	171300	290471407	956	956	956	956	0
129	20240329	171200	290471407	956	956	956	956	0
130	20240329	171100	290471407	956	956	956	956	0
131	20240329	171000	290471407	956	956	956	956	0
132	20240329	170900	290471407	956	956	956	956	0
133	20240329	170800	290471407	956	956	956	956	0
134	20240329	170700	290471407	956	956	956	956	0
135	20240329	170600	290471407	956	956	956	956	0
136	20240329	170500	290471407	956	956	956	956	0
137	20240329	170400	290471407	956	956	956	956	0
138	20240329	170300	290471407	956	956	956	956	0
139	20240329	170200	290471407	956	956	956	956	0
140	20240329	170100	290471407	956	956	956	956	0
141	20240329	170000	290471407	956	956	956	956	0
142	20240329	165900	290471407	956	956	956	956	0
143	20240329	165800	290471407	956	956	956	956	0
144	20240329	165700	290471407	956	956	956	956	0
145	20240329	165600	290471407	956	956	956	956	0
146	20240329	165500	290471407	956	956	956	956	0
147	20240329	165400	290471407	956	956	956	956	0
148	20240329	165300	290471407	956	956	956	956	0
149	20240329	165200	290471407	956	956	956	956	0
150	20240329	165100	290471407	956	956	956	956	0
151	20240329	165000	290471407	956	956	956	956	0
152	20240329	164900	290471407	956	956	956	956	4340
153	20240329	164800	290471407	956	956	956	956	0
154	20240329	164700	290471407	956	956	956	956	0
155	20240329	164600	290471407	956	956	956	956	0
156	20240329	164500	290471407	956	956	956	956	0
157	20240329	164400	290471407	956	956	956	956	0
158	20240329	164300	290471407	956	956	956	956	0
159	20240329	164200	290471407	956	956	956	956	0
160	20240329	164100	290471407	956	956	956	956	0
161	20240329	164000	290471407	956	956	956	956	0
162	20240329	163900	290471407	956	956	956	956	0
163	20240329	163800	290471407	956	956	956	956	0
164	20240329	163700	290471407	956	956	956	956	0
165	20240329	163600	290471407	956	956	956	956	0
166	20240329	163500	290471407	956	956	956	956	0
167	20240329	163400	290471407	956	956	956	956	0
168	20240329	163300	290471407	956	956	956	956	0
169	20240329	163200	290471407	956	956	956	956	0
170	20240329	163100	290471407	956	956	956	956	0
171	20240329	163000	290471407	956	956	956	956	0
172	20240329	162900	290471407	956	956	956	956	0
173	20240329	162800	290471407	956	956	956	956	0
174	20240329	162700	290471407	956	956	956	956	0
175	20240329	162600	290471407	956	956	956	956	0
176	20240329	162500	290471407	956	956	956	956	0
177	20240329	162400	290471407	956	956	956	956	0
178	20240329	162300	290471407	956	956	956	956	0
179	20240329	162200	290471407	956	956	956	956	0
180	20240329	162100	290471407	956	956	956	956	0
181	20240329	162000	290471407	956	956	956	956	0
182	20240329	161900	290471407	956	956	956	956	4340
183	20240329	161800	290471407	956	956	956	956	0
184	20240329	161700	290471407	956	956	956	956	0
185	20240329	161600	290471407	956	956	956	956	0
186	20240329	161500	290471407	956	956	956	956	0
187	20240329	161400	290471407	956	956	956	956	0
188	20240329	161300	290471407	956	956	956	956	0
189	20240329	161200	290471407	956	956	956	956	0
190	20240329	161100	290471407	956	956	956	956	0
191	20240329	161000	290471407	956	956	956	956	0
192	20240329	160900	290471407	956	956	956	956	0
193	20240329	160800	290471407	956	956	956	956	0
194	20240329	160700	290471407	956	956	956	956	0
195	20240329	160600	290471407	956	956	956	956	0
196	20240329	160500	290471407	956	956	956	956	0
197	20240329	160400	290471407	956	956	956	956	0
198	20240329	160300	290471407	956	956	956	956	0
199	20240329	160200	290471407	956	956	956	956	0
200	20240329	160100	290471407	956	956	956	956	0
201	20240329	160000	290471407	956	956	956	956	0
202	20240329	155900	290471407	956	956	956	956	0
203	20240329	155800	290471407	956	956	956	956	0
204	20240329	155700	290471407	956	956	956	956	0
205	20240329	155600	290471407	956	956	956	956	0
206	20240329	155500	290471407	956	956	956	956	0
207	20240329	155400	290471407	956	956	956	956	0
208	20240329	155300	290471407	956	956	956	956	0
209	20240329	155200	290471407	956	956	956	956	0
210	20240329	155100	290471407	956	956	956	956	0
211	20240329	155000	290471407	956	956	956	956	0
212	20240329	154900	290471407	956	956	956	956	4340
213	20240329	154800	290471407	956	956	956	956	0
214	20240329	154700	290471407	956	956	956	956	0
215	20240329	154600	290471407	956	956	956	956	0
216	20240329	154500	290471407	956	956	956	956	0
217	20240329	154400	290471407	956	956	956	956	0
218	20240329	154300	290471407	956	956	956	956	0
219	20240329	154200	290471407	956	956	956	956	0
220	20240329	154100	290471407	956	956	956	956	0
221	20240329	154000	290471407	956	956	956	956	0
222	20240329	153900	290471407	956	956	956	956	0
223	20240329	153800	290471407	956	956	956	956	0
224	20240329	153700	290471407	956	956	956	956	0
225	20240329	153600	290471407	956	956	956	956	0
226	20240329	153500	290471407	956	956	956	956	0
227	20240329	153400	290471407	956	956	956	956	0
228	20240329	153300	290471407	956	956	956	956	0
229	20240329	153200	290471407	956	956	956	956	0
230	20240329	153100	290471407	956	956	956	956	0
231	20240329	153000	290471407	956	956	956	956	4340
232	20240329	152900	286322367	956	956	956	956	0
233	20240329	152800	286322367	956	956	956	956	0
234	20240329	152700	286322367	956	956	956	956	0
235	20240329	152600	286322367	956	956	956	956	0
236	20240329	152500	286322367	956	956	956	956	0
237	20240329	152400	286322367	956	956	956	956	0
238	20240329	152300	286322367	956	956	956	956	0
239	20240329	152200	286322367	956	956	956	956	0
240	20240329	152100	286322367	956	956	956	956	0
241	20240329	152000	286322367	956	956	956	956	0
242	20240329	151900	286322367	956	957	957	956	3073
243	20240329	151800	283383506	957	957	957	956	89
244	20240329	151700	283298334	957	957	957	957	10
245	20240329	151600	283288764	957	957	957	957	200
246	20240329	151500	283097364	957	957	957	957	12
247	20240329	151400	283085880	957	956	957	956	88
248	20240329	151300	283001722	956	956	956	956	532
249	20240329	151200	282493130	957	958	958	957	6
250	20240329	151100	282487387	956	957	957	956	1000
251	20240329	151000	281530950	958	958	958	958	98
252	20240329	150900	281437066	959	956	959	956	1088
253	20240329	150800	280396866	956	956	956	956	16
254	20240329	150700	280381570	956	956	956	956	1782
255	20240329	150600	278677978	956	955	956	955	3515
256	20240329	150500	275321152	955	954	955	954	1001
257	20240329	150400	274366197	954	954	954	954	11163
258	20240329	150300	263716695	953	954	954	953	350
259	20240329	150200	263383095	954	953	954	953	6480
260	20240329	150100	257206175	954	954	954	954	21
261	20240329	150000	257186141	954	954	954	954	883
262	20240329	145900	256343759	955	955	955	955	0
263	20240329	145800	256343759	955	955	955	955	40
264	20240329	145700	256305559	955	955	955	955	0
265	20240329	145600	256305559	955	955	955	955	0
266	20240329	145500	256305559	955	955	955	955	1
267	20240329	145400	256304604	954	954	954	954	503
268	20240329	145300	255824742	954	954	954	954	0
269	20240329	145200	255824742	954	953	954	953	935
270	20240329	145100	254933672	953	952	953	952	11910
271	20240329	145000	243584338	953	953	953	953	0
272	20240329	144900	243584338	953	951	953	951	4689
273	20240329	144800	239125077	953	951	953	951	2075
274	20240329	144700	237151748	953	953	953	953	1
275	20240329	144600	237150795	951	951	951	951	496
276	20240329	144500	236679099	953	952	953	952	8
277	20240329	144400	236671482	953	953	953	953	0
278	20240329	144300	236671482	953	954	954	951	3023
279	20240329	144200	233796561	951	954	954	951	3907
280	20240329	144100	230078334	955	955	955	955	0
281	20240329	144000	230078334	955	955	955	955	0
282	20240329	143900	230078334	955	955	955	955	0
283	20240329	143800	230078334	955	954	955	954	3920
284	20240329	143700	226338653	954	954	954	952	392
285	20240329	143600	225965465	952	954	954	952	5684
286	20240329	143500	220549785	953	953	953	953	311
287	20240329	143400	220253402	952	952	952	952	251
288	20240329	143300	220014450	954	954	954	954	0
289	20240329	143200	220014450	954	954	954	954	0
290	20240329	143100	220014450	954	953	954	953	2996
291	20240329	143000	217159261	954	953	954	953	6
292	20240329	142900	217153542	952	952	952	952	800
293	20240329	142800	216391942	954	954	954	954	0
294	20240329	142700	216391942	954	953	954	953	1301
295	20240329	142600	215152088	953	953	953	953	5
296	20240329	142500	215147323	953	953	953	953	0
297	20240329	142400	215147323	953	953	953	953	4
298	20240329	142300	215143511	953	953	953	953	4
299	20240329	142200	215139699	953	953	953	953	6
300	20240329	142100	215133981	953	953	953	953	0
301	20240329	142000	215133981	953	953	953	953	13
302	20240329	141900	215121592	953	953	953	953	0
303	20240329	141800	215121592	953	953	953	953	700
304	20240329	141700	214454492	953	953	953	953	520
305	20240329	141600	213958932	953	953	953	953	415
306	20240329	141500	213563437	952	952	952	952	106
307	20240329	141400	213462525	953	953	953	953	10
308	20240329	141300	213452995	953	953	953	953	500
309	20240329	141200	212976495	953	953	953	953	1
310	20240329	141100	212975542	951	951	951	951	3449
311	20240329	141000	209695543	951	951	951	951	315
312	20240329	140900	209395978	953	953	953	953	0
313	20240329	140800	209395978	953	953	953	953	1
314	20240329	140700	209395025	953	952	953	951	439
315	20240329	140600	208977434	953	952	953	951	59
316	20240329	140500	208921275	952	952	952	952	127
317	20240329	140400	208800371	953	953	953	953	1
318	20240329	140300	208799418	953	953	953	953	0
319	20240329	140200	208799418	953	954	954	953	53
320	20240329	140100	208748861	953	953	953	953	0
321	20240329	140000	208748861	953	953	953	953	150
322	20240329	135900	208605911	952	953	953	952	1140
323	20240329	135800	207520591	953	953	953	953	47
324	20240329	135700	207475800	952	952	952	952	145
325	20240329	135600	207337760	952	952	952	952	5
326	20240329	135500	207333000	952	952	952	952	250
327	20240329	135400	207095000	952	952	952	952	100
328	20240329	135300	206999800	952	952	952	952	34
329	20240329	135200	206967432	951	951	951	951	1340
330	20240329	135100	205693092	951	951	951	951	1000
331	20240329	135000	204742092	951	951	951	951	0
332	20240329	134900	204742092	951	951	951	951	0
333	20240329	134800	204742092	951	951	951	951	0
334	20240329	134700	204742092	951	951	951	951	2558
335	20240329	134600	202309434	954	954	954	954	0
336	20240329	134500	202309434	954	954	954	954	0
337	20240329	134400	202309434	954	951	954	951	717
338	20240329	134300	201627564	954	954	954	954	1
339	20240329	134200	201626610	951	953	953	951	1017
340	20240329	134100	200659324	954	954	954	954	2
341	20240329	134000	200657416	954	953	954	952	740
342	20240329	133900	199952920	954	952	954	952	284
343	20240329	133800	199682544	952	952	952	952	63
344	20240329	133700	199622568	951	951	951	951	554
345	20240329	133600	199095714	952	952	952	952	111
346	20240329	133500	198990042	951	953	953	951	2202
347	20240329	133400	196895937	954	954	954	954	1
348	20240329	133300	196894983	951	951	951	951	755
349	20240329	133200	196176978	954	954	954	954	10
350	20240329	133100	196167438	954	954	954	954	12
351	20240329	133000	196155990	954	954	954	951	586
352	20240329	132900	195598606	953	953	953	953	0
353	20240329	132800	195598606	953	953	953	953	0
354	20240329	132700	195598606	953	953	953	953	0
355	20240329	132600	195598606	953	953	953	953	4
356	20240329	132500	195594794	951	951	951	951	702
357	20240329	132400	194927192	952	952	952	952	213
358	20240329	132300	194724416	952	952	952	952	0
359	20240329	132200	194724416	952	954	954	951	1575
360	20240329	132100	193226393	955	955	955	955	1
361	20240329	132000	193225438	952	952	952	952	1605
362	20240329	131900	191697478	951	953	953	951	7857
363	20240329	131800	184216295	955	955	955	955	15
364	20240329	131700	184201970	955	955	955	955	0
365	20240329	131600	184201970	955	953	955	953	615
366	20240329	131500	183615873	953	955	955	953	123
367	20240329	131400	183498624	953	953	953	953	0
368	20240329	131300	183498624	953	953	953	953	0
369	20240329	131200	183498624	953	956	956	953	1706
370	20240329	131100	181869792	956	956	956	956	100
371	20240329	131000	181774192	956	955	956	955	323
372	20240329	130900	181465414	956	956	956	956	40
373	20240329	130800	181427174	955	955	955	955	62
374	20240329	130700	181367964	955	955	955	955	87
375	20240329	130600	181284879	952	952	952	952	816
376	20240329	130500	180508047	952	952	952	952	0
377	20240329	130400	180508047	952	952	952	952	0
378	20240329	130300	180508047	952	952	952	952	0
379	20240329	130200	180508047	952	952	952	952	875
380	20240329	130100	179675047	954	954	954	954	50
381	20240329	130000	179627347	955	957	957	955	62
382	20240329	125900	179568113	957	957	957	957	13
383	20240329	125800	179555672	957	957	957	957	2
384	20240329	125700	179553758	953	957	957	953	805
385	20240329	125600	178786589	956	954	956	953	330
386	20240329	125500	178471779	956	957	957	955	39
387	20240329	125400	178434529	958	954	958	954	13
388	20240329	125300	178422123	958	958	958	958	32
389	20240329	125200	178391467	952	958	958	952	78188
390	20240329	125100	103844060	959	959	959	959	1
391	20240329	125000	103843101	958	958	958	958	0
392	20240329	124900	103843101	958	958	958	958	0
393	20240329	124800	103843101	958	958	958	958	15
394	20240329	124700	103828731	958	958	958	958	0
395	20240329	124600	103828731	958	958	958	958	5
396	20240329	124500	103823941	957	957	957	957	100
397	20240329	124400	103728241	957	957	957	957	1
398	20240329	124300	103727284	957	957	957	957	85
399	20240329	124200	103645939	958	957	958	957	134
400	20240329	124100	103517601	955	955	955	955	0
401	20240329	124000	103517601	955	955	955	955	208
402	20240329	123900	103318961	957	957	957	957	224
403	20240329	123800	103104593	956	956	956	956	0
404	20240329	123700	103104593	956	955	956	955	28
405	20240329	123600	103077843	956	956	956	956	986
406	20240329	123500	102135227	956	956	956	956	0
407	20240329	123400	102135227	956	956	956	956	14
408	20240329	123300	102121843	957	957	957	957	0
409	20240329	123200	102121843	957	957	957	957	0
410	20240329	123100	102121843	957	957	957	957	0
411	20240329	123000	102121843	957	957	957	957	0
412	20240329	122900	102121843	957	957	957	957	0
413	20240329	122800	102121843	957	957	957	957	0
414	20240329	122700	102121843	957	957	957	957	52
415	20240329	122600	102072079	957	957	957	957	9
416	20240329	122500	102063466	957	957	957	957	0
417	20240329	122400	102063466	957	957	957	957	0
418	20240329	122300	102063466	957	957	957	957	0
419	20240329	122200	102063466	957	957	957	957	30
420	20240329	122100	102034756	957	957	957	957	0
421	20240329	122000	102034756	957	957	957	957	2
422	20240329	121900	102032842	958	956	958	956	50
423	20240329	121800	101985040	956	956	956	956	0
424	20240329	121700	101985040	956	956	956	956	0
425	20240329	121600	101985040	956	956	956	956	0
426	20240329	121500	101985040	956	955	956	955	131
427	20240329	121400	101859915	958	958	958	958	0
428	20240329	121300	101859915	958	958	958	958	0
429	20240329	121200	101859915	958	958	958	958	2
430	20240329	121100	101857999	955	955	955	955	0
431	20240329	121000	101857999	955	955	955	955	0
432	20240329	120900	101857999	955	958	958	955	5
433	20240329	120800	101853218	955	955	955	955	1200
434	20240329	120700	100707218	959	959	959	959	0
435	20240329	120600	100707218	959	959	959	959	1
436	20240329	120500	100706259	959	959	959	959	4
437	20240329	120400	100702423	959	959	959	959	0
438	20240329	120300	100702423	959	959	959	959	0
439	20240329	120200	100702423	959	959	959	959	10
440	20240329	120100	100692833	959	959	959	959	0
441	20240329	120000	100692833	959	959	959	959	0
442	20240329	115900	100692833	959	955	959	955	81
443	20240329	115800	100615470	955	960	960	955	21
444	20240329	115700	100595410	955	955	955	955	0
445	20240329	115600	100595410	955	955	955	955	844
446	20240329	115500	99789390	955	960	960	955	174
447	20240329	115400	99622445	960	960	960	960	0
448	20240329	115300	99622445	960	960	960	960	5
449	20240329	115200	99617645	960	960	960	960	0
450	20240329	115100	99617645	960	960	960	960	1
451	20240329	115000	99616685	955	955	955	955	1700
452	20240329	114900	97993185	955	955	955	955	94
453	20240329	114800	97903415	955	959	959	955	2
454	20240329	114700	97901501	955	958	959	955	10704
455	20240329	114600	87674217	959	959	959	959	50
456	20240329	114500	87626267	959	959	959	959	5
457	20240329	114400	87621472	959	959	959	959	300
458	20240329	114300	87333772	959	959	959	959	0
459	20240329	114200	87333772	959	959	959	959	0
460	20240329	114100	87333772	959	958	959	958	701
461	20240329	114000	86662213	958	956	958	956	16
462	20240329	113900	86646915	955	955	955	955	0
463	20240329	113800	86646915	955	955	955	955	0
464	20240329	113700	86646915	955	955	955	955	0
465	20240329	113600	86646915	955	956	956	955	2304
466	20240329	113500	84445980	956	956	956	956	0
467	20240329	113400	84445980	956	956	956	956	185
468	20240329	113300	84269120	956	956	956	956	3
469	20240329	113200	84266252	955	955	955	955	0
470	20240329	113100	84266252	955	955	955	955	0
471	20240329	113000	84266252	955	955	955	955	0
472	20240329	112900	84266252	955	955	955	955	0
473	20240329	112800	84266252	955	955	955	955	0
474	20240329	112700	84266252	955	955	955	955	0
475	20240329	112600	84266252	955	955	955	955	0
476	20240329	112500	84266252	955	959	959	955	115
477	20240329	112400	84156423	959	955	959	955	16
478	20240329	112300	84141083	955	955	955	955	8
479	20240329	112200	84133443	955	955	955	955	13
480	20240329	112100	84121028	955	955	955	955	0
481	20240329	112000	84121028	955	955	955	955	0
482	20240329	111900	84121028	955	955	955	955	0
483	20240329	111800	84121028	955	955	955	955	0
484	20240329	111700	84121028	955	955	955	955	0
485	20240329	111600	84121028	955	955	955	955	171
486	20240329	111500	83957723	955	955	955	955	199
487	20240329	111400	83767678	955	955	955	955	200
488	20240329	111300	83576678	957	957	957	957	0
489	20240329	111200	83576678	957	957	957	957	1000
490	20240329	111100	82619678	957	955	957	955	1896
491	20240329	111000	80806844	957	955	957	955	201
492	20240329	110900	80614887	957	957	957	957	0
493	20240329	110800	80614887	957	957	957	957	3
494	20240329	110700	80612016	955	955	955	955	2942
495	20240329	110600	77802406	957	957	957	956	6794
496	20240329	110500	71307286	957	957	957	957	0
497	20240329	110400	71307286	957	957	957	957	2
498	20240329	110300	71305372	956	957	957	956	525
499	20240329	110200	70803467	956	956	956	956	1411
500	20240329	110100	69454551	957	957	957	957	0
501	20240329	110000	69454551	957	957	957	957	85
502	20240329	105900	69373206	957	957	957	957	86
503	20240329	105800	69290904	956	956	956	956	0
504	20240329	105700	69290904	956	957	957	956	153
505	20240329	105600	69144623	957	958	958	957	442
506	20240329	105500	68721624	958	958	958	958	0
507	20240329	105400	68721624	958	958	958	958	22
508	20240329	105300	68700548	958	958	958	958	5
509	20240329	105200	68695758	957	957	957	957	0
510	20240329	105100	68695758	957	957	957	957	451
511	20240329	105000	68264151	957	957	957	957	0
512	20240329	104900	68264151	957	957	957	957	3000
513	20240329	104800	65393151	957	957	957	957	4
514	20240329	104700	65389323	957	957	957	957	10
515	20240329	104600	65379753	957	957	957	956	1729
516	20240329	104500	63725160	958	958	958	958	1624
517	20240329	104400	62169368	958	958	958	958	0
518	20240329	104300	62169368	958	958	958	958	1
519	20240329	104200	62168410	958	958	958	958	0
520	20240329	104100	62168410	958	958	958	958	0
521	20240329	104000	62168410	958	959	959	958	3010
522	20240329	103900	59283080	959	959	959	959	1
523	20240329	103800	59282121	959	959	959	959	116
524	20240329	103700	59170877	959	959	959	959	2000
525	20240329	103600	57252877	961	961	961	961	92
526	20240329	103500	57164465	960	960	960	960	210
527	20240329	103400	56962865	959	959	959	959	53
528	20240329	103300	56912038	959	961	961	959	2
529	20240329	103200	56910118	961	961	961	961	3
530	20240329	103100	56907235	961	961	961	961	1
531	20240329	103000	56906274	959	959	959	959	0
532	20240329	102900	56906274	959	959	959	959	1000
533	20240329	102800	55947274	959	960	960	959	200
534	20240329	102700	55755437	961	961	961	961	2
535	20240329	102600	55753515	961	961	961	961	10
536	20240329	102500	55743905	961	961	961	961	0
537	20240329	102400	55743905	961	961	961	961	1
538	20240329	102300	55742944	961	961	961	961	7
539	20240329	102200	55736217	961	961	961	961	0
540	20240329	102100	55736217	961	961	961	961	10
541	20240329	102000	55726607	961	961	961	961	0
542	20240329	101900	55726607	961	961	961	961	0
543	20240329	101800	55726607	961	961	961	961	40
544	20240329	101700	55688167	961	961	961	961	447
545	20240329	101600	55258600	961	961	961	961	734
546	20240329	101500	54553226	959	959	959	959	115
547	20240329	101400	54442941	961	961	961	960	902
548	20240329	101300	53576812	961	961	961	961	0
549	20240329	101200	53576812	961	961	961	961	9
550	20240329	101100	53568163	961	961	961	960	551
551	20240329	101000	53039152	961	961	961	961	3
552	20240329	100900	53036269	960	960	960	960	300
553	20240329	100800	52748269	960	960	960	960	2
554	20240329	100700	52746349	960	964	964	960	14323
555	20240329	100600	38983502	965	965	965	965	1
556	20240329	100500	38982537	966	966	966	966	2
557	20240329	100400	38980605	966	966	966	966	0
558	20240329	100300	38980605	966	966	966	966	8
559	20240329	100200	38972877	966	966	966	966	4
560	20240329	100100	38969013	966	966	966	966	6
561	20240329	100000	38963217	964	964	964	964	408
562	20240329	095900	38569905	964	964	964	964	92
563	20240329	095800	38481217	964	964	964	964	0
564	20240329	095700	38481217	964	964	964	964	110
565	20240329	095600	38375177	964	964	964	964	2
566	20240329	095500	38373249	964	964	964	964	10
567	20240329	095400	38363609	964	964	964	964	148
568	20240329	095300	38220937	964	964	964	964	8
569	20240329	095200	38213225	964	964	964	964	100
570	20240329	095100	38116825	964	964	964	964	3
571	20240329	095000	38113933	968	968	968	968	0
572	20240329	094900	38113933	968	968	968	968	0
573	20240329	094800	38113933	968	967	968	967	1810
574	20240329	094700	36361874	968	963	968	963	5
575	20240329	094600	36357039	963	963	963	963	0
576	20240329	094500	36357039	963	963	963	963	1
577	20240329	094400	36356076	968	968	968	968	1
578	20240329	094300	36355108	963	968	968	963	400
579	20240329	094200	35968524	967	967	967	967	108
580	20240329	094100	35864088	967	967	967	967	0
581	20240329	094000	35864088	967	968	968	967	2406
582	20240329	093900	33537436	968	968	968	968	154
583	20240329	093800	33388364	967	967	967	967	7315
584	20240329	093700	26314759	962	967	967	962	219
585	20240329	093600	26103393	965	964	965	964	5768
586	20240329	093500	20537876	964	964	964	964	5
587	20240329	093400	20533056	963	963	963	963	935
588	20240329	093300	19632651	963	963	963	963	246
589	20240329	093200	19395753	963	963	963	963	1
590	20240329	093100	19394790	963	960	963	960	27
591	20240329	093000	19368851	958	958	958	958	0
592	20240329	092900	19368851	958	958	958	958	0
593	20240329	092800	19368851	958	958	958	958	0
594	20240329	092700	19368851	958	958	958	958	1
595	20240329	092600	19367893	958	958	958	958	1214
596	20240329	092500	18204881	958	957	958	957	794
597	20240329	092400	17444264	957	957	957	957	1168
598	20240329	092300	16326488	957	958	958	957	1611
599	20240329	092200	14784461	957	957	958	957	524
600	20240329	092100	14282793	957	960	960	957	3288
601	20240329	092000	11127655	960	960	960	960	277
602	20240329	091900	10861735	960	960	960	960	55
603	20240329	091800	10808935	960	960	960	960	47
604	20240329	091700	10763815	960	960	960	960	200
605	20240329	091600	10571815	960	960	960	960	18
606	20240329	091500	10554535	956	957	957	956	118
607	20240329	091400	10441726	957	958	958	957	452
608	20240329	091300	10009157	957	957	957	957	0
609	20240329	091200	10009157	957	960	960	957	696
610	20240329	091100	9343082	957	960	960	957	275
611	20240329	091000	9079883	957	960	960	957	568
612	20240329	090900	8535041	960	960	960	960	11
613	20240329	090800	8524481	957	959	959	957	1093
614	20240329	090700	7477288	960	960	960	960	89
615	20240329	090600	7391848	960	958	960	958	1031
616	20240329	090500	6404088	958	958	958	958	104
617	20240329	090400	6304456	960	960	960	959	2678
618	20240329	090300	3735767	964	961	964	960	1660
619	20240329	090200	2142105	965	965	965	965	10
620	20240329	090100	2132455	965	965	965	965	1
621	20240329	090000	2131490	960	964	965	960	2217