KissMeData/131090/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195900	30812335	971	971	971	971	4000
3	20240329	195800	30812335	971	971	971	971	0
4	20240329	195700	30812335	971	971	971	971	0
5	20240329	195600	30812335	971	971	971	971	0
6	20240329	195500	30812335	971	971	971	971	0
7	20240329	195400	30812335	971	971	971	971	0
8	20240329	195300	30812335	971	971	971	971	0
9	20240329	195200	30812335	971	971	971	971	0
10	20240329	195100	30812335	971	971	971	971	0
11	20240329	195000	30812335	971	971	971	971	0
12	20240329	194900	30812335	971	971	971	971	0
13	20240329	194800	30812335	971	971	971	971	0
14	20240329	194700	30812335	971	971	971	971	0
15	20240329	194600	30812335	971	971	971	971	0
16	20240329	194500	30812335	971	971	971	971	0
17	20240329	194400	30812335	971	971	971	971	0
18	20240329	194300	30812335	971	971	971	971	0
19	20240329	194200	30812335	971	971	971	971	0
20	20240329	194100	30812335	971	971	971	971	0
21	20240329	194000	30812335	971	971	971	971	0
22	20240329	193900	30812335	971	971	971	971	0
23	20240329	193800	30812335	971	971	971	971	0
24	20240329	193700	30812335	971	971	971	971	0
25	20240329	193600	30812335	971	971	971	971	0
26	20240329	193500	30812335	971	971	971	971	0
27	20240329	193400	30812335	971	971	971	971	0
28	20240329	193300	30812335	971	971	971	971	0
29	20240329	193200	30812335	971	971	971	971	0
30	20240329	193100	30812335	971	971	971	971	0
31	20240329	193000	30812335	971	971	971	971	0
32	20240329	192900	30812335	971	971	971	971	4000
33	20240329	192800	30812335	971	971	971	971	0
34	20240329	192700	30812335	971	971	971	971	0
35	20240329	192600	30812335	971	971	971	971	0
36	20240329	192500	30812335	971	971	971	971	0
37	20240329	192400	30812335	971	971	971	971	0
38	20240329	192300	30812335	971	971	971	971	0
39	20240329	192200	30812335	971	971	971	971	0
40	20240329	192100	30812335	971	971	971	971	0
41	20240329	192000	30812335	971	971	971	971	0
42	20240329	191900	30812335	971	971	971	971	0
43	20240329	191800	30812335	971	971	971	971	0
44	20240329	191700	30812335	971	971	971	971	0
45	20240329	191600	30812335	971	971	971	971	0
46	20240329	191500	30812335	971	971	971	971	0
47	20240329	191400	30812335	971	971	971	971	0
48	20240329	191300	30812335	971	971	971	971	0
49	20240329	191200	30812335	971	971	971	971	0
50	20240329	191100	30812335	971	971	971	971	0
51	20240329	191000	30812335	971	971	971	971	0
52	20240329	190900	30812335	971	971	971	971	0
53	20240329	190800	30812335	971	971	971	971	0
54	20240329	190700	30812335	971	971	971	971	0
55	20240329	190600	30812335	971	971	971	971	0
56	20240329	190500	30812335	971	971	971	971	0
57	20240329	190400	30812335	971	971	971	971	0
58	20240329	190300	30812335	971	971	971	971	0
59	20240329	190200	30812335	971	971	971	971	0
60	20240329	190100	30812335	971	971	971	971	0
61	20240329	190000	30812335	971	971	971	971	0
62	20240329	185900	30812335	971	971	971	971	4000
63	20240329	185800	30812335	971	971	971	971	0
64	20240329	185700	30812335	971	971	971	971	0
65	20240329	185600	30812335	971	971	971	971	0
66	20240329	185500	30812335	971	971	971	971	0
67	20240329	185400	30812335	971	971	971	971	0
68	20240329	185300	30812335	971	971	971	971	0
69	20240329	185200	30812335	971	971	971	971	0
70	20240329	185100	30812335	971	971	971	971	0
71	20240329	185000	30812335	971	971	971	971	0
72	20240329	184900	30812335	971	971	971	971	0
73	20240329	184800	30812335	971	971	971	971	0
74	20240329	184700	30812335	971	971	971	971	0
75	20240329	184600	30812335	971	971	971	971	0
76	20240329	184500	30812335	971	971	971	971	0
77	20240329	184400	30812335	971	971	971	971	0
78	20240329	184300	30812335	971	971	971	971	0
79	20240329	184200	30812335	971	971	971	971	0
80	20240329	184100	30812335	971	971	971	971	0
81	20240329	184000	30812335	971	971	971	971	0
82	20240329	183900	30812335	971	971	971	971	0
83	20240329	183800	30812335	971	971	971	971	0
84	20240329	183700	30812335	971	971	971	971	0
85	20240329	183600	30812335	971	971	971	971	0
86	20240329	183500	30812335	971	971	971	971	0
87	20240329	183400	30812335	971	971	971	971	0
88	20240329	183300	30812335	971	971	971	971	0
89	20240329	183200	30812335	971	971	971	971	0
90	20240329	183100	30812335	971	971	971	971	0
91	20240329	183000	30812335	971	971	971	971	0
92	20240329	182900	30812335	971	971	971	971	4000
93	20240329	182800	30812335	971	971	971	971	0
94	20240329	182700	30812335	971	971	971	971	0
95	20240329	182600	30812335	971	971	971	971	0
96	20240329	182500	30812335	971	971	971	971	0
97	20240329	182400	30812335	971	971	971	971	0
98	20240329	182300	30812335	971	971	971	971	0
99	20240329	182200	30812335	971	971	971	971	0
100	20240329	182100	30812335	971	971	971	971	0
101	20240329	182000	30812335	971	971	971	971	0
102	20240329	181900	30812335	971	971	971	971	0
103	20240329	181800	30812335	971	971	971	971	0
104	20240329	181700	30812335	971	971	971	971	0
105	20240329	181600	30812335	971	971	971	971	0
106	20240329	181500	30812335	971	971	971	971	0
107	20240329	181400	30812335	971	971	971	971	0
108	20240329	181300	30812335	971	971	971	971	0
109	20240329	181200	30812335	971	971	971	971	0
110	20240329	181100	30812335	971	971	971	971	0
111	20240329	181000	30812335	971	971	971	971	0
112	20240329	180900	30812335	971	971	971	971	0
113	20240329	180800	30812335	971	971	971	971	0
114	20240329	180700	30812335	971	971	971	971	0
115	20240329	180600	30812335	971	971	971	971	0
116	20240329	180500	30812335	971	971	971	971	0
117	20240329	180400	30812335	971	971	971	971	0
118	20240329	180300	30812335	971	971	971	971	0
119	20240329	180200	30812335	971	971	971	971	0
120	20240329	180100	30812335	971	971	971	971	0
121	20240329	180000	30812335	971	971	971	971	0
122	20240329	175900	30812335	971	971	971	971	4000
123	20240329	175800	30812335	971	971	971	971	0
124	20240329	175700	30812335	971	971	971	971	0
125	20240329	175600	30812335	971	971	971	971	0
126	20240329	175500	30812335	971	971	971	971	0
127	20240329	175400	30812335	971	971	971	971	0
128	20240329	175300	30812335	971	971	971	971	0
129	20240329	175200	30812335	971	971	971	971	0
130	20240329	175100	30812335	971	971	971	971	0
131	20240329	175000	30812335	971	971	971	971	0
132	20240329	174900	30812335	971	971	971	971	0
133	20240329	174800	30812335	971	971	971	971	0
134	20240329	174700	30812335	971	971	971	971	0
135	20240329	174600	30812335	971	971	971	971	0
136	20240329	174500	30812335	971	971	971	971	0
137	20240329	174400	30812335	971	971	971	971	0
138	20240329	174300	30812335	971	971	971	971	0
139	20240329	174200	30812335	971	971	971	971	0
140	20240329	174100	30812335	971	971	971	971	0
141	20240329	174000	30812335	971	971	971	971	0
142	20240329	173900	30812335	971	971	971	971	0
143	20240329	173800	30812335	971	971	971	971	0
144	20240329	173700	30812335	971	971	971	971	0
145	20240329	173600	30812335	971	971	971	971	0
146	20240329	173500	30812335	971	971	971	971	0
147	20240329	173400	30812335	971	971	971	971	0
148	20240329	173300	30812335	971	971	971	971	0
149	20240329	173200	30812335	971	971	971	971	0
150	20240329	173100	30812335	971	971	971	971	0
151	20240329	173000	30812335	971	971	971	971	0
152	20240329	172900	30812335	971	971	971	971	4000
153	20240329	172800	30812335	971	971	971	971	0
154	20240329	172700	30812335	971	971	971	971	0
155	20240329	172600	30812335	971	971	971	971	0
156	20240329	172500	30812335	971	971	971	971	0
157	20240329	172400	30812335	971	971	971	971	0
158	20240329	172300	30812335	971	971	971	971	0
159	20240329	172200	30812335	971	971	971	971	0
160	20240329	172100	30812335	971	971	971	971	0
161	20240329	172000	30812335	971	971	971	971	0
162	20240329	171900	30812335	971	971	971	971	0
163	20240329	171800	30812335	971	971	971	971	0
164	20240329	171700	30812335	971	971	971	971	0
165	20240329	171600	30812335	971	971	971	971	0
166	20240329	171500	30812335	971	971	971	971	0
167	20240329	171400	30812335	971	971	971	971	0
168	20240329	171300	30812335	971	971	971	971	0
169	20240329	171200	30812335	971	971	971	971	0
170	20240329	171100	30812335	971	971	971	971	0
171	20240329	171000	30812335	971	971	971	971	0
172	20240329	170900	30812335	971	971	971	971	0
173	20240329	170800	30812335	971	971	971	971	0
174	20240329	170700	30812335	971	971	971	971	0
175	20240329	170600	30812335	971	971	971	971	0
176	20240329	170500	30812335	971	971	971	971	0
177	20240329	170400	30812335	971	971	971	971	0
178	20240329	170300	30812335	971	971	971	971	0
179	20240329	170200	30812335	971	971	971	971	0
180	20240329	170100	30812335	971	971	971	971	0
181	20240329	170000	30812335	971	971	971	971	0
182	20240329	165900	30812335	971	971	971	971	4000
183	20240329	165800	30812335	971	971	971	971	0
184	20240329	165700	30812335	971	971	971	971	0
185	20240329	165600	30812335	971	971	971	971	0
186	20240329	165500	30812335	971	971	971	971	0
187	20240329	165400	30812335	971	971	971	971	0
188	20240329	165300	30812335	971	971	971	971	0
189	20240329	165200	30812335	971	971	971	971	0
190	20240329	165100	30812335	971	971	971	971	0
191	20240329	165000	30812335	971	971	971	971	0
192	20240329	164900	30812335	971	971	971	971	0
193	20240329	164800	30812335	971	971	971	971	0
194	20240329	164700	30812335	971	971	971	971	0
195	20240329	164600	30812335	971	971	971	971	0
196	20240329	164500	30812335	971	971	971	971	0
197	20240329	164400	30812335	971	971	971	971	0
198	20240329	164300	30812335	971	971	971	971	0
199	20240329	164200	30812335	971	971	971	971	0
200	20240329	164100	30812335	971	971	971	971	0
201	20240329	164000	30812335	971	971	971	971	0
202	20240329	163900	30812335	971	971	971	971	0
203	20240329	163800	30812335	971	971	971	971	0
204	20240329	163700	30812335	971	971	971	971	0
205	20240329	163600	30812335	971	971	971	971	0
206	20240329	163500	30812335	971	971	971	971	0
207	20240329	163400	30812335	971	971	971	971	0
208	20240329	163300	30812335	971	971	971	971	0
209	20240329	163200	30812335	971	971	971	971	0
210	20240329	163100	30812335	971	971	971	971	0
211	20240329	163000	30812335	971	971	971	971	0
212	20240329	162900	30812335	971	971	971	971	4000
213	20240329	162800	30812335	971	971	971	971	0
214	20240329	162700	30812335	971	971	971	971	0
215	20240329	162600	30812335	971	971	971	971	0
216	20240329	162500	30812335	971	971	971	971	0
217	20240329	162400	30812335	971	971	971	971	0
218	20240329	162300	30812335	971	971	971	971	0
219	20240329	162200	30812335	971	971	971	971	0
220	20240329	162100	30812335	971	971	971	971	0
221	20240329	162000	30812335	971	971	971	971	0
222	20240329	161900	30812335	971	971	971	971	0
223	20240329	161800	30812335	971	971	971	971	0
224	20240329	161700	30812335	971	971	971	971	0
225	20240329	161600	30812335	971	971	971	971	0
226	20240329	161500	30812335	971	971	971	971	0
227	20240329	161400	30812335	971	971	971	971	0
228	20240329	161300	30812335	971	971	971	971	0
229	20240329	161200	30812335	971	971	971	971	0
230	20240329	161100	30812335	971	971	971	971	0
231	20240329	161000	30812335	971	971	971	971	0
232	20240329	160900	30812335	971	971	971	971	0
233	20240329	160800	30812335	971	971	971	971	0
234	20240329	160700	30812335	971	971	971	971	0
235	20240329	160600	30812335	971	971	971	971	0
236	20240329	160500	30812335	971	971	971	971	0
237	20240329	160400	30812335	971	971	971	971	0
238	20240329	160300	30812335	971	971	971	971	0
239	20240329	160200	30812335	971	971	971	971	0
240	20240329	160100	30812335	971	971	971	971	0
241	20240329	160000	30812335	971	971	971	971	0
242	20240329	155900	30812335	971	971	971	971	4000
243	20240329	155800	30812335	971	971	971	971	0
244	20240329	155700	30812335	971	971	971	971	0
245	20240329	155600	30812335	971	971	971	971	0
246	20240329	155500	30812335	971	971	971	971	0
247	20240329	155400	30812335	971	971	971	971	0
248	20240329	155300	30812335	971	971	971	971	0
249	20240329	155200	30812335	971	971	971	971	0
250	20240329	155100	30812335	971	971	971	971	0
251	20240329	155000	30812335	971	971	971	971	0
252	20240329	154900	30812335	971	971	971	971	0
253	20240329	154800	30812335	971	971	971	971	0
254	20240329	154700	30812335	971	971	971	971	0
255	20240329	154600	30812335	971	971	971	971	0
256	20240329	154500	30812335	971	971	971	971	0
257	20240329	154400	30812335	971	971	971	971	0
258	20240329	154300	30812335	971	971	971	971	0
259	20240329	154200	30812335	971	971	971	971	0
260	20240329	154100	30812335	971	971	971	971	0
261	20240329	154000	30812335	971	971	971	971	0
262	20240329	153900	30812335	971	971	971	971	0
263	20240329	153800	30812335	971	971	971	971	0
264	20240329	153700	30812335	971	971	971	971	0
265	20240329	153600	30812335	971	971	971	971	0
266	20240329	153500	30812335	971	971	971	971	0
267	20240329	153400	30812335	971	971	971	971	0
268	20240329	153300	30812335	971	971	971	971	0
269	20240329	153200	30812335	971	971	971	971	0
270	20240329	153100	30812335	971	971	971	971	0
271	20240329	153000	30812335	971	971	971	971	4000
272	20240329	152900	26928335	966	966	966	966	0
273	20240329	152800	26928335	966	966	966	966	0
274	20240329	152700	26928335	966	966	966	966	0
275	20240329	152600	26928335	966	966	966	966	0
276	20240329	152500	26928335	966	966	966	966	0
277	20240329	152400	26928335	966	966	966	966	0
278	20240329	152300	26928335	966	966	966	966	0
279	20240329	152200	26928335	966	966	966	966	0
280	20240329	152100	26928335	966	966	966	966	0
281	20240329	152000	26928335	966	966	966	966	0
282	20240329	151900	26928335	966	966	966	966	0
283	20240329	151800	26928335	966	966	966	966	82
284	20240329	151700	26849123	964	964	964	964	0
285	20240329	151600	26849123	964	965	966	964	109
286	20240329	151500	26744037	965	964	965	964	95
287	20240329	151400	26652445	964	964	964	964	0
288	20240329	151300	26652445	964	964	964	964	47
289	20240329	151200	26607137	964	964	964	964	0
290	20240329	151100	26607137	964	964	964	964	0
291	20240329	151000	26607137	964	965	965	964	152
292	20240329	150900	26460565	965	965	965	965	13
293	20240329	150800	26448020	965	965	965	965	0
294	20240329	150700	26448020	965	965	965	965	300
295	20240329	150600	26158520	965	965	965	965	0
296	20240329	150500	26158520	965	965	965	965	13
297	20240329	150400	26145975	966	966	966	966	1
298	20240329	150300	26145009	965	965	965	965	0
299	20240329	150200	26145009	965	965	965	965	0
300	20240329	150100	26145009	965	965	965	965	0
301	20240329	150000	26145009	965	965	965	965	0
302	20240329	145900	26145009	965	965	965	965	39
303	20240329	145800	26107374	966	966	966	966	0
304	20240329	145700	26107374	966	966	966	966	0
305	20240329	145600	26107374	966	966	966	966	0
306	20240329	145500	26107374	966	966	966	966	0
307	20240329	145400	26107374	966	966	966	966	0
308	20240329	145300	26107374	966	966	966	966	0
309	20240329	145200	26107374	966	966	966	966	207
310	20240329	145100	25907412	965	965	965	965	0
311	20240329	145000	25907412	965	965	965	965	0
312	20240329	144900	25907412	965	965	965	965	372
313	20240329	144800	25548432	965	965	965	965	0
314	20240329	144700	25548432	965	965	965	965	0
315	20240329	144600	25548432	965	965	965	965	0
316	20240329	144500	25548432	965	965	965	965	0
317	20240329	144400	25548432	965	965	965	965	0
318	20240329	144300	25548432	965	965	965	965	12
319	20240329	144200	25536852	965	965	965	965	0
320	20240329	144100	25536852	965	965	965	965	0
321	20240329	144000	25536852	965	965	965	965	0
322	20240329	143900	25536852	965	965	965	965	0
323	20240329	143800	25536852	965	965	965	965	12
324	20240329	143700	25525272	965	965	965	965	0
325	20240329	143600	25525272	965	965	965	965	12
326	20240329	143500	25513692	966	966	966	966	0
327	20240329	143400	25513692	966	966	966	966	0
328	20240329	143300	25513692	966	966	966	966	0
329	20240329	143200	25513692	966	966	966	966	0
330	20240329	143100	25513692	966	966	966	966	0
331	20240329	143000	25513692	966	966	966	966	0
332	20240329	142900	25513692	966	966	966	966	100
333	20240329	142800	25417092	965	965	965	965	12
334	20240329	142700	25405512	965	965	965	965	0
335	20240329	142600	25405512	965	965	965	965	0
336	20240329	142500	25405512	965	965	965	965	0
337	20240329	142400	25405512	965	965	965	965	512
338	20240329	142300	24911432	966	966	966	966	200
339	20240329	142200	24718232	965	965	965	965	12
340	20240329	142100	24706652	966	966	966	966	0
341	20240329	142000	24706652	966	966	966	966	0
342	20240329	141900	24706652	966	966	966	966	459
343	20240329	141800	24263258	967	968	968	967	465
344	20240329	141700	23813602	967	967	967	967	0
345	20240329	141600	23813602	967	967	967	967	12
346	20240329	141500	23801998	967	967	967	967	50
347	20240329	141400	23753648	967	967	967	967	0
348	20240329	141300	23753648	967	967	967	967	0
349	20240329	141200	23753648	967	967	967	967	0
350	20240329	141100	23753648	967	967	967	967	117
351	20240329	141000	23640509	968	968	968	968	0
352	20240329	140900	23640509	968	968	968	968	0
353	20240329	140800	23640509	968	967	968	967	14
354	20240329	140700	23626970	967	967	967	967	0
355	20240329	140600	23626970	967	967	967	967	0
356	20240329	140500	23626970	967	967	967	967	0
357	20240329	140400	23626970	967	967	967	967	16
358	20240329	140300	23611498	967	967	967	967	0
359	20240329	140200	23611498	967	967	967	967	0
360	20240329	140100	23611498	967	967	967	967	0
361	20240329	140000	23611498	967	967	967	967	0
362	20240329	135900	23611498	967	967	967	967	0
363	20240329	135800	23611498	967	967	967	967	101
364	20240329	135700	23513831	966	966	966	966	0
365	20240329	135600	23513831	966	966	966	966	0
366	20240329	135500	23513831	966	966	966	966	0
367	20240329	135400	23513831	966	966	966	966	0
368	20240329	135300	23513831	966	966	966	966	13
369	20240329	135200	23501273	966	966	966	966	0
370	20240329	135100	23501273	966	966	966	966	0
371	20240329	135000	23501273	966	966	966	966	587
372	20240329	134900	22934231	965	965	965	965	13
373	20240329	134800	22921686	966	966	966	966	1000
374	20240329	134700	21955686	965	965	965	965	0
375	20240329	134600	21955686	965	965	965	965	0
376	20240329	134500	21955686	965	965	965	965	0
377	20240329	134400	21955686	965	965	965	965	543
378	20240329	134300	21431691	965	965	965	965	12
379	20240329	134200	21420111	965	965	965	965	0
380	20240329	134100	21420111	965	965	965	965	12
381	20240329	134000	21408531	965	965	965	965	0
382	20240329	133900	21408531	965	965	965	965	0
383	20240329	133800	21408531	965	965	965	965	0
384	20240329	133700	21408531	965	965	965	965	0
385	20240329	133600	21408531	965	965	965	965	0
386	20240329	133500	21408531	965	965	965	965	0
387	20240329	133400	21408531	965	965	965	965	0
388	20240329	133300	21408531	965	965	965	965	12
389	20240329	133200	21396951	965	965	965	965	0
390	20240329	133100	21396951	965	965	965	965	0
391	20240329	133000	21396951	965	965	965	965	12
392	20240329	132900	21385371	965	965	965	965	0
393	20240329	132800	21385371	965	965	965	965	0
394	20240329	132700	21385371	965	965	965	965	0
395	20240329	132600	21385371	965	965	965	965	0
396	20240329	132500	21385371	965	965	965	965	12
397	20240329	132400	21373791	965	965	965	965	0
398	20240329	132300	21373791	965	965	965	965	0
399	20240329	132200	21373791	965	965	965	965	12
400	20240329	132100	21362211	965	965	965	965	0
401	20240329	132000	21362211	965	965	965	965	0
402	20240329	131900	21362211	965	965	965	965	0
403	20240329	131800	21362211	965	965	965	965	0
404	20240329	131700	21362211	965	965	965	965	0
405	20240329	131600	21362211	965	965	965	965	13
406	20240329	131500	21349666	966	966	966	966	2
407	20240329	131400	21347734	965	965	965	965	1025
408	20240329	131300	20358609	965	965	965	965	0
409	20240329	131200	20358609	965	965	965	965	0
410	20240329	131100	20358609	965	965	965	965	0
411	20240329	131000	20358609	965	965	965	965	0
412	20240329	130900	20358609	965	965	965	965	0
413	20240329	130800	20358609	965	965	965	965	13
414	20240329	130700	20346064	966	966	966	966	0
415	20240329	130600	20346064	966	966	966	966	0
416	20240329	130500	20346064	966	966	966	966	0
417	20240329	130400	20346064	966	966	966	966	0
418	20240329	130300	20346064	966	966	966	966	0
419	20240329	130200	20346064	966	966	966	966	0
420	20240329	130100	20346064	966	965	966	965	31
421	20240329	130000	20316131	965	965	965	965	0
422	20240329	125900	20316131	965	965	965	965	0
423	20240329	125800	20316131	965	965	965	965	0
424	20240329	125700	20316131	965	965	965	965	0
425	20240329	125600	20316131	965	965	965	965	0
426	20240329	125500	20316131	965	965	965	965	0
427	20240329	125400	20316131	965	965	965	965	49
428	20240329	125300	20268846	967	967	967	967	0
429	20240329	125200	20268846	967	967	967	967	0
430	20240329	125100	20268846	967	967	967	967	0
431	20240329	125000	20268846	967	967	967	967	0
432	20240329	124900	20268846	967	967	967	967	0
433	20240329	124800	20268846	967	967	967	967	0
434	20240329	124700	20268846	967	967	967	967	0
435	20240329	124600	20268846	967	967	967	967	0
436	20240329	124500	20268846	967	967	967	967	0
437	20240329	124400	20268846	967	967	967	967	0
438	20240329	124300	20268846	967	967	967	967	0
439	20240329	124200	20268846	967	967	967	967	0
440	20240329	124100	20268846	967	967	967	967	0
441	20240329	124000	20268846	967	967	967	967	0
442	20240329	123900	20268846	967	967	967	967	1
443	20240329	123800	20267879	968	968	968	968	55
444	20240329	123700	20214639	970	970	970	970	0
445	20240329	123600	20214639	970	967	970	967	243
446	20240329	123500	19978965	970	970	970	970	0
447	20240329	123400	19978965	970	967	970	967	200
448	20240329	123300	19785098	970	970	970	970	0
449	20240329	123200	19785098	970	970	970	970	0
450	20240329	123100	19785098	970	970	970	970	0
451	20240329	123000	19785098	970	970	970	970	0
452	20240329	122900	19785098	970	970	970	970	0
453	20240329	122800	19785098	970	970	970	970	0
454	20240329	122700	19785098	970	970	970	970	0
455	20240329	122600	19785098	970	970	970	970	0
456	20240329	122500	19785098	970	967	970	967	153
457	20240329	122400	19636933	966	966	966	966	0
458	20240329	122300	19636933	966	966	966	966	0
459	20240329	122200	19636933	966	966	966	966	0
460	20240329	122100	19636933	966	966	966	966	0
461	20240329	122000	19636933	966	966	966	966	300
462	20240329	121900	19347133	966	966	966	966	0
463	20240329	121800	19347133	966	966	966	966	0
464	20240329	121700	19347133	966	966	966	966	0
465	20240329	121600	19347133	966	966	966	966	13
466	20240329	121500	19334575	966	966	966	966	0
467	20240329	121400	19334575	966	966	966	966	0
468	20240329	121300	19334575	966	966	966	966	0
469	20240329	121200	19334575	966	966	966	966	972
470	20240329	121100	18395623	965	965	965	965	295
471	20240329	121000	18110948	966	966	966	966	0
472	20240329	120900	18110948	966	966	966	966	25
473	20240329	120800	18086798	966	967	967	966	14
474	20240329	120700	18073273	971	971	971	971	0
475	20240329	120600	18073273	971	971	971	971	0
476	20240329	120500	18073273	971	971	971	971	0
477	20240329	120400	18073273	971	971	971	971	0
478	20240329	120300	18073273	971	971	971	971	0
479	20240329	120200	18073273	971	967	971	967	931
480	20240329	120100	17170602	966	966	966	966	0
481	20240329	120000	17170602	966	967	967	966	20
482	20240329	115900	17151275	966	966	966	966	0
483	20240329	115800	17151275	966	966	966	966	10
484	20240329	115700	17141615	965	965	965	965	0
485	20240329	115600	17141615	965	965	965	965	0
486	20240329	115500	17141615	965	965	965	965	16
487	20240329	115400	17126175	965	965	965	965	0
488	20240329	115300	17126175	965	965	965	965	0
489	20240329	115200	17126175	965	965	965	965	120
490	20240329	115100	17010375	965	965	965	965	0
491	20240329	115000	17010375	965	965	965	965	130
492	20240329	114900	16884925	965	965	965	965	0
493	20240329	114800	16884925	965	965	965	965	13
494	20240329	114700	16872380	965	965	965	965	0
495	20240329	114600	16872380	965	965	965	965	0
496	20240329	114500	16872380	965	965	965	965	0
497	20240329	114400	16872380	965	965	965	965	0
498	20240329	114300	16872380	965	965	965	965	0
499	20240329	114200	16872380	965	965	965	965	0
500	20240329	114100	16872380	965	965	965	965	0
501	20240329	114000	16872380	965	965	965	965	0
502	20240329	113900	16872380	965	965	965	965	0
503	20240329	113800	16872380	965	965	965	965	0
504	20240329	113700	16872380	965	965	965	965	0
505	20240329	113600	16872380	965	965	965	965	0
506	20240329	113500	16872380	965	965	965	965	259
507	20240329	113400	16622445	968	968	968	968	0
508	20240329	113300	16622445	968	968	968	968	0
509	20240329	113200	16622445	968	968	968	968	0
510	20240329	113100	16622445	968	968	968	968	0
511	20240329	113000	16622445	968	968	968	968	0
512	20240329	112900	16622445	968	968	968	968	0
513	20240329	112800	16622445	968	968	968	968	0
514	20240329	112700	16622445	968	968	968	968	0
515	20240329	112600	16622445	968	968	968	968	0
516	20240329	112500	16622445	968	968	968	968	0
517	20240329	112400	16622445	968	968	968	968	0
518	20240329	112300	16622445	968	968	968	968	0
519	20240329	112200	16622445	968	968	968	968	0
520	20240329	112100	16622445	968	968	968	968	0
521	20240329	112000	16622445	968	968	968	968	0
522	20240329	111900	16622445	968	968	968	968	0
523	20240329	111800	16622445	968	968	968	968	0
524	20240329	111700	16622445	968	968	968	968	0
525	20240329	111600	16622445	968	968	968	968	0
526	20240329	111500	16622445	968	968	968	968	0
527	20240329	111400	16622445	968	968	968	968	0
528	20240329	111300	16622445	968	968	968	968	0
529	20240329	111200	16622445	968	968	968	968	2
530	20240329	111100	16620509	970	970	970	970	0
531	20240329	111000	16620509	970	970	970	970	0
532	20240329	110900	16620509	970	970	970	970	0
533	20240329	110800	16620509	970	970	970	970	0
534	20240329	110700	16620509	970	970	970	970	0
535	20240329	110600	16620509	970	970	970	970	0
536	20240329	110500	16620509	970	970	970	970	0
537	20240329	110400	16620509	970	965	970	965	9
538	20240329	110300	16611799	965	965	965	965	0
539	20240329	110200	16611799	965	965	971	965	5192
540	20240329	110100	11589193	965	965	965	965	0
541	20240329	110000	11589193	965	965	965	965	10
542	20240329	105900	11579543	965	965	965	965	627
543	20240329	105800	10974488	965	966	966	965	1659
544	20240329	105700	9373240	968	968	968	968	0
545	20240329	105600	9373240	968	968	968	968	0
546	20240329	105500	9373240	968	968	968	968	0
547	20240329	105400	9373240	968	968	968	968	0
548	20240329	105300	9373240	968	968	968	968	535
549	20240329	105200	8855360	969	969	969	969	0
550	20240329	105100	8855360	969	969	969	969	0
551	20240329	105000	8855360	969	969	969	969	1348
552	20240329	104900	7549148	969	969	969	969	0
553	20240329	104800	7549148	969	969	969	969	73
554	20240329	104700	7478411	969	969	969	969	0
555	20240329	104600	7478411	969	969	969	969	136
556	20240329	104500	7346627	970	970	970	970	590
557	20240329	104400	6774327	970	970	970	970	405
558	20240329	104300	6381477	971	971	971	971	0
559	20240329	104200	6381477	971	971	971	971	0
560	20240329	104100	6381477	971	971	971	971	0
561	20240329	104000	6381477	971	971	971	971	0
562	20240329	103900	6381477	971	971	971	971	0
563	20240329	103800	6381477	971	971	971	971	34
564	20240329	103700	6348463	971	971	971	971	150
565	20240329	103600	6202813	970	970	970	970	5
566	20240329	103500	6197963	971	970	971	970	40
567	20240329	103400	6159158	971	971	971	971	34
568	20240329	103300	6126144	970	970	970	970	0
569	20240329	103200	6126144	970	970	970	970	0
570	20240329	103100	6126144	970	970	970	970	594
571	20240329	103000	5549964	970	970	970	970	0
572	20240329	102900	5549964	970	970	970	970	0
573	20240329	102800	5549964	970	970	970	970	34
574	20240329	102700	5516984	969	969	969	969	0
575	20240329	102600	5516984	969	969	969	969	0
576	20240329	102500	5516984	969	969	969	969	0
577	20240329	102400	5516984	969	969	969	969	2
578	20240329	102300	5515046	968	968	968	968	0
579	20240329	102200	5515046	968	968	968	968	0
580	20240329	102100	5515046	968	968	968	968	0
581	20240329	102000	5515046	968	968	968	968	0
582	20240329	101900	5515046	968	968	968	968	0
583	20240329	101800	5515046	968	968	968	968	20
584	20240329	101700	5495686	971	971	971	971	0
585	20240329	101600	5495686	971	971	971	971	0
586	20240329	101500	5495686	971	971	971	971	0
587	20240329	101400	5495686	971	969	971	969	263
588	20240329	101300	5240577	970	969	971	969	15
589	20240329	101200	5226019	971	971	971	971	0
590	20240329	101100	5226019	971	971	971	971	0
591	20240329	101000	5226019	971	971	971	971	0
592	20240329	100900	5226019	971	966	971	966	301
593	20240329	100800	4935062	968	968	968	968	0
594	20240329	100700	4935062	968	968	968	968	0
595	20240329	100600	4935062	968	968	968	968	0
596	20240329	100500	4935062	968	968	968	968	0
597	20240329	100400	4935062	968	968	968	968	2
598	20240329	100300	4933126	968	968	968	968	0
599	20240329	100200	4933126	968	968	968	968	0
600	20240329	100100	4933126	968	968	968	968	0
601	20240329	100000	4933126	968	968	968	968	0
602	20240329	095900	4933126	968	968	968	968	7
603	20240329	095800	4926350	971	971	971	971	0
604	20240329	095700	4926350	971	971	971	971	0
605	20240329	095600	4926350	971	968	971	968	12
606	20240329	095500	4914704	971	971	971	971	0
607	20240329	095400	4914704	971	967	971	967	1032
608	20240329	095300	3913500	967	967	967	967	0
609	20240329	095200	3913500	967	967	967	967	1
610	20240329	095100	3912533	967	967	967	967	0
611	20240329	095000	3912533	967	967	967	967	0
612	20240329	094900	3912533	967	968	968	966	1079
613	20240329	094800	2869296	970	970	970	970	0
614	20240329	094700	2869296	970	970	970	970	0
615	20240329	094600	2869296	970	970	970	970	0
616	20240329	094500	2869296	970	970	970	970	0
617	20240329	094400	2869296	970	970	970	970	798
618	20240329	094300	2095236	970	970	970	970	146
619	20240329	094200	1953616	970	970	970	970	0
620	20240329	094100	1953616	970	970	970	970	0
621	20240329	094000	1953616	970	970	970	970	0
622	20240329	093900	1953616	970	970	970	970	0
623	20240329	093800	1953616	970	970	970	970	0
624	20240329	093700	1953616	970	970	970	970	0
625	20240329	093600	1953616	970	970	970	970	0
626	20240329	093500	1953616	970	970	970	970	0
627	20240329	093400	1953616	970	970	970	970	0
628	20240329	093300	1953616	970	970	970	970	0
629	20240329	093200	1953616	970	970	970	970	4
630	20240329	093100	1949736	971	971	971	971	0
631	20240329	093000	1949736	971	971	971	969	16
632	20240329	092900	1934211	971	971	971	971	0
633	20240329	092800	1934211	971	971	971	971	0
634	20240329	092700	1934211	971	971	971	971	1
635	20240329	092600	1933240	970	970	970	970	0
636	20240329	092500	1933240	970	970	970	970	0
637	20240329	092400	1933240	970	970	970	970	0
638	20240329	092300	1933240	970	970	970	970	0
639	20240329	092200	1933240	970	970	970	970	1
640	20240329	092100	1932270	970	970	970	970	0
641	20240329	092000	1932270	970	970	970	970	5
642	20240329	091900	1927420	973	970	973	970	300
643	20240329	091800	1636115	970	970	970	970	3
644	20240329	091700	1633205	970	970	970	970	11
645	20240329	091600	1622535	970	970	970	970	2
646	20240329	091500	1620595	967	967	967	967	1
647	20240329	091400	1619628	971	970	971	970	5
648	20240329	091300	1614776	966	966	966	966	0
649	20240329	091200	1614776	966	966	966	966	0
650	20240329	091100	1614776	966	966	966	966	0
651	20240329	091000	1614776	966	966	966	966	1
652	20240329	090900	1613810	966	966	966	966	0
653	20240329	090800	1613810	966	966	966	966	0
654	20240329	090700	1613810	966	966	966	966	0
655	20240329	090600	1613810	966	966	966	966	0
656	20240329	090500	1613810	966	966	966	966	0
657	20240329	090400	1613810	966	966	966	966	0
658	20240329	090300	1613810	966	966	966	966	0
659	20240329	090200	1613810	966	965	966	965	1257
660	20240329	090100	400475	965	965	965	965	0
661	20240329	090000	400475	965	965	965	965	199