KissMeData/131090/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195500	51092408	965	965	965	965	892
3	20240328	195400	51092408	965	965	965	965	0
4	20240328	195300	51092408	965	965	965	965	0
5	20240328	195200	51092408	965	965	965	965	0
6	20240328	195100	51092408	965	965	965	965	0
7	20240328	195000	51092408	965	965	965	965	0
8	20240328	194900	51092408	965	965	965	965	0
9	20240328	194800	51092408	965	965	965	965	0
10	20240328	194700	51092408	965	965	965	965	0
11	20240328	194600	51092408	965	965	965	965	0
12	20240328	194500	51092408	965	965	965	965	0
13	20240328	194400	51092408	965	965	965	965	0
14	20240328	194300	51092408	965	965	965	965	0
15	20240328	194200	51092408	965	965	965	965	0
16	20240328	194100	51092408	965	965	965	965	0
17	20240328	194000	51092408	965	965	965	965	0
18	20240328	193900	51092408	965	965	965	965	0
19	20240328	193800	51092408	965	965	965	965	0
20	20240328	193700	51092408	965	965	965	965	0
21	20240328	193600	51092408	965	965	965	965	0
22	20240328	193500	51092408	965	965	965	965	0
23	20240328	193400	51092408	965	965	965	965	0
24	20240328	193300	51092408	965	965	965	965	0
25	20240328	193200	51092408	965	965	965	965	0
26	20240328	193100	51092408	965	965	965	965	0
27	20240328	193000	51092408	965	965	965	965	0
28	20240328	192900	51092408	965	965	965	965	0
29	20240328	192800	51092408	965	965	965	965	0
30	20240328	192700	51092408	965	965	965	965	0
31	20240328	192600	51092408	965	965	965	965	0
32	20240328	192500	51092408	965	965	965	965	892
33	20240328	192400	51092408	965	965	965	965	0
34	20240328	192300	51092408	965	965	965	965	0
35	20240328	192200	51092408	965	965	965	965	0
36	20240328	192100	51092408	965	965	965	965	0
37	20240328	192000	51092408	965	965	965	965	0
38	20240328	191900	51092408	965	965	965	965	0
39	20240328	191800	51092408	965	965	965	965	0
40	20240328	191700	51092408	965	965	965	965	0
41	20240328	191600	51092408	965	965	965	965	0
42	20240328	191500	51092408	965	965	965	965	0
43	20240328	191400	51092408	965	965	965	965	0
44	20240328	191300	51092408	965	965	965	965	0
45	20240328	191200	51092408	965	965	965	965	0
46	20240328	191100	51092408	965	965	965	965	0
47	20240328	191000	51092408	965	965	965	965	0
48	20240328	190900	51092408	965	965	965	965	0
49	20240328	190800	51092408	965	965	965	965	0
50	20240328	190700	51092408	965	965	965	965	0
51	20240328	190600	51092408	965	965	965	965	0
52	20240328	190500	51092408	965	965	965	965	0
53	20240328	190400	51092408	965	965	965	965	0
54	20240328	190300	51092408	965	965	965	965	0
55	20240328	190200	51092408	965	965	965	965	0
56	20240328	190100	51092408	965	965	965	965	0
57	20240328	190000	51092408	965	965	965	965	0
58	20240328	185900	51092408	965	965	965	965	0
59	20240328	185800	51092408	965	965	965	965	0
60	20240328	185700	51092408	965	965	965	965	0
61	20240328	185600	51092408	965	965	965	965	0
62	20240328	185500	51092408	965	965	965	965	892
63	20240328	185400	51092408	965	965	965	965	0
64	20240328	185300	51092408	965	965	965	965	0
65	20240328	185200	51092408	965	965	965	965	0
66	20240328	185100	51092408	965	965	965	965	0
67	20240328	185000	51092408	965	965	965	965	0
68	20240328	184900	51092408	965	965	965	965	0
69	20240328	184800	51092408	965	965	965	965	0
70	20240328	184700	51092408	965	965	965	965	0
71	20240328	184600	51092408	965	965	965	965	0
72	20240328	184500	51092408	965	965	965	965	0
73	20240328	184400	51092408	965	965	965	965	0
74	20240328	184300	51092408	965	965	965	965	0
75	20240328	184200	51092408	965	965	965	965	0
76	20240328	184100	51092408	965	965	965	965	0
77	20240328	184000	51092408	965	965	965	965	0
78	20240328	183900	51092408	965	965	965	965	0
79	20240328	183800	51092408	965	965	965	965	0
80	20240328	183700	51092408	965	965	965	965	0
81	20240328	183600	51092408	965	965	965	965	0
82	20240328	183500	51092408	965	965	965	965	0
83	20240328	183400	51092408	965	965	965	965	0
84	20240328	183300	51092408	965	965	965	965	0
85	20240328	183200	51092408	965	965	965	965	0
86	20240328	183100	51092408	965	965	965	965	0
87	20240328	183000	51092408	965	965	965	965	0
88	20240328	182900	51092408	965	965	965	965	0
89	20240328	182800	51092408	965	965	965	965	0
90	20240328	182700	51092408	965	965	965	965	0
91	20240328	182600	51092408	965	965	965	965	0
92	20240328	182500	51092408	965	965	965	965	892
93	20240328	182400	51092408	965	965	965	965	0
94	20240328	182300	51092408	965	965	965	965	0
95	20240328	182200	51092408	965	965	965	965	0
96	20240328	182100	51092408	965	965	965	965	0
97	20240328	182000	51092408	965	965	965	965	0
98	20240328	181900	51092408	965	965	965	965	0
99	20240328	181800	51092408	965	965	965	965	0
100	20240328	181700	51092408	965	965	965	965	0
101	20240328	181600	51092408	965	965	965	965	0
102	20240328	181500	51092408	965	965	965	965	0
103	20240328	181400	51092408	965	965	965	965	0
104	20240328	181300	51092408	965	965	965	965	0
105	20240328	181200	51092408	965	965	965	965	0
106	20240328	181100	51092408	965	965	965	965	0
107	20240328	181000	51092408	965	965	965	965	0
108	20240328	180900	51092408	965	965	965	965	0
109	20240328	180800	51092408	965	965	965	965	0
110	20240328	180700	51092408	965	965	965	965	0
111	20240328	180600	51092408	965	965	965	965	0
112	20240328	180500	51092408	965	965	965	965	0
113	20240328	180400	51092408	965	965	965	965	0
114	20240328	180300	51092408	965	965	965	965	0
115	20240328	180200	51092408	965	965	965	965	0
116	20240328	180100	51092408	965	965	965	965	0
117	20240328	180000	51092408	965	965	965	965	0
118	20240328	175900	51092408	965	965	965	965	0
119	20240328	175800	51092408	965	965	965	965	0
120	20240328	175700	51092408	965	965	965	965	0
121	20240328	175600	51092408	965	965	965	965	0
122	20240328	175500	51092408	965	965	965	965	892
123	20240328	175400	51092408	965	965	965	965	0
124	20240328	175300	51092408	965	965	965	965	0
125	20240328	175200	51092408	965	965	965	965	0
126	20240328	175100	51092408	965	965	965	965	0
127	20240328	175000	51092408	965	965	965	965	0
128	20240328	174900	51092408	965	965	965	965	0
129	20240328	174800	51092408	965	965	965	965	0
130	20240328	174700	51092408	965	965	965	965	0
131	20240328	174600	51092408	965	965	965	965	0
132	20240328	174500	51092408	965	965	965	965	0
133	20240328	174400	51092408	965	965	965	965	0
134	20240328	174300	51092408	965	965	965	965	0
135	20240328	174200	51092408	965	965	965	965	0
136	20240328	174100	51092408	965	965	965	965	0
137	20240328	174000	51092408	965	965	965	965	0
138	20240328	173900	51092408	965	965	965	965	0
139	20240328	173800	51092408	965	965	965	965	0
140	20240328	173700	51092408	965	965	965	965	0
141	20240328	173600	51092408	965	965	965	965	0
142	20240328	173500	51092408	965	965	965	965	0
143	20240328	173400	51092408	965	965	965	965	0
144	20240328	173300	51092408	965	965	965	965	0
145	20240328	173200	51092408	965	965	965	965	0
146	20240328	173100	51092408	965	965	965	965	0
147	20240328	173000	51092408	965	965	965	965	0
148	20240328	172900	51092408	965	965	965	965	0
149	20240328	172800	51092408	965	965	965	965	0
150	20240328	172700	51092408	965	965	965	965	0
151	20240328	172600	51092408	965	965	965	965	0
152	20240328	172500	51092408	965	965	965	965	892
153	20240328	172400	51092408	965	965	965	965	0
154	20240328	172300	51092408	965	965	965	965	0
155	20240328	172200	51092408	965	965	965	965	0
156	20240328	172100	51092408	965	965	965	965	0
157	20240328	172000	51092408	965	965	965	965	0
158	20240328	171900	51092408	965	965	965	965	0
159	20240328	171800	51092408	965	965	965	965	0
160	20240328	171700	51092408	965	965	965	965	0
161	20240328	171600	51092408	965	965	965	965	0
162	20240328	171500	51092408	965	965	965	965	0
163	20240328	171400	51092408	965	965	965	965	0
164	20240328	171300	51092408	965	965	965	965	0
165	20240328	171200	51092408	965	965	965	965	0
166	20240328	171100	51092408	965	965	965	965	0
167	20240328	171000	51092408	965	965	965	965	0
168	20240328	170900	51092408	965	965	965	965	0
169	20240328	170800	51092408	965	965	965	965	0
170	20240328	170700	51092408	965	965	965	965	0
171	20240328	170600	51092408	965	965	965	965	0
172	20240328	170500	51092408	965	965	965	965	0
173	20240328	170400	51092408	965	965	965	965	0
174	20240328	170300	51092408	965	965	965	965	0
175	20240328	170200	51092408	965	965	965	965	0
176	20240328	170100	51092408	965	965	965	965	0
177	20240328	170000	51092408	965	965	965	965	0
178	20240328	165900	51092408	965	965	965	965	0
179	20240328	165800	51092408	965	965	965	965	0
180	20240328	165700	51092408	965	965	965	965	0
181	20240328	165600	51092408	965	965	965	965	0
182	20240328	165500	51092408	965	965	965	965	892
183	20240328	165400	51092408	965	965	965	965	0
184	20240328	165300	51092408	965	965	965	965	0
185	20240328	165200	51092408	965	965	965	965	0
186	20240328	165100	51092408	965	965	965	965	0
187	20240328	165000	51092408	965	965	965	965	0
188	20240328	164900	51092408	965	965	965	965	0
189	20240328	164800	51092408	965	965	965	965	0
190	20240328	164700	51092408	965	965	965	965	0
191	20240328	164600	51092408	965	965	965	965	0
192	20240328	164500	51092408	965	965	965	965	0
193	20240328	164400	51092408	965	965	965	965	0
194	20240328	164300	51092408	965	965	965	965	0
195	20240328	164200	51092408	965	965	965	965	0
196	20240328	164100	51092408	965	965	965	965	0
197	20240328	164000	51092408	965	965	965	965	0
198	20240328	163900	51092408	965	965	965	965	0
199	20240328	163800	51092408	965	965	965	965	0
200	20240328	163700	51092408	965	965	965	965	0
201	20240328	163600	51092408	965	965	965	965	0
202	20240328	163500	51092408	965	965	965	965	0
203	20240328	163400	51092408	965	965	965	965	0
204	20240328	163300	51092408	965	965	965	965	0
205	20240328	163200	51092408	965	965	965	965	0
206	20240328	163100	51092408	965	965	965	965	0
207	20240328	163000	51092408	965	965	965	965	0
208	20240328	162900	51092408	965	965	965	965	0
209	20240328	162800	51092408	965	965	965	965	0
210	20240328	162700	51092408	965	965	965	965	0
211	20240328	162600	51092408	965	965	965	965	0
212	20240328	162500	51092408	965	965	965	965	892
213	20240328	162400	51092408	965	965	965	965	0
214	20240328	162300	51092408	965	965	965	965	0
215	20240328	162200	51092408	965	965	965	965	0
216	20240328	162100	51092408	965	965	965	965	0
217	20240328	162000	51092408	965	965	965	965	0
218	20240328	161900	51092408	965	965	965	965	0
219	20240328	161800	51092408	965	965	965	965	0
220	20240328	161700	51092408	965	965	965	965	0
221	20240328	161600	51092408	965	965	965	965	0
222	20240328	161500	51092408	965	965	965	965	0
223	20240328	161400	51092408	965	965	965	965	0
224	20240328	161300	51092408	965	965	965	965	0
225	20240328	161200	51092408	965	965	965	965	0
226	20240328	161100	51092408	965	965	965	965	0
227	20240328	161000	51092408	965	965	965	965	0
228	20240328	160900	51092408	965	965	965	965	0
229	20240328	160800	51092408	965	965	965	965	0
230	20240328	160700	51092408	965	965	965	965	0
231	20240328	160600	51092408	965	965	965	965	0
232	20240328	160500	51092408	965	965	965	965	0
233	20240328	160400	51092408	965	965	965	965	0
234	20240328	160300	51092408	965	965	965	965	0
235	20240328	160200	51092408	965	965	965	965	0
236	20240328	160100	51092408	965	965	965	965	0
237	20240328	160000	51092408	965	965	965	965	0
238	20240328	155900	51092408	965	965	965	965	0
239	20240328	155800	51092408	965	965	965	965	0
240	20240328	155700	51092408	965	965	965	965	0
241	20240328	155600	51092408	965	965	965	965	0
242	20240328	155500	51092408	965	965	965	965	892
243	20240328	155400	51092408	965	965	965	965	0
244	20240328	155300	51092408	965	965	965	965	0
245	20240328	155200	51092408	965	965	965	965	0
246	20240328	155100	51092408	965	965	965	965	0
247	20240328	155000	51092408	965	965	965	965	0
248	20240328	154900	51092408	965	965	965	965	0
249	20240328	154800	51092408	965	965	965	965	0
250	20240328	154700	51092408	965	965	965	965	0
251	20240328	154600	51092408	965	965	965	965	0
252	20240328	154500	51092408	965	965	965	965	0
253	20240328	154400	51092408	965	965	965	965	0
254	20240328	154300	51092408	965	965	965	965	0
255	20240328	154200	51092408	965	965	965	965	0
256	20240328	154100	51092408	965	965	965	965	0
257	20240328	154000	51092408	965	965	965	965	0
258	20240328	153900	51092408	965	965	965	965	0
259	20240328	153800	51092408	965	965	965	965	0
260	20240328	153700	51092408	965	965	965	965	0
261	20240328	153600	51092408	965	965	965	965	0
262	20240328	153500	51092408	965	965	965	965	0
263	20240328	153400	51092408	965	965	965	965	0
264	20240328	153300	51092408	965	965	965	965	0
265	20240328	153200	51092408	965	965	965	965	0
266	20240328	153100	51092408	965	965	965	965	0
267	20240328	153000	51092408	965	965	965	965	892
268	20240328	152900	50231628	968	968	968	968	0
269	20240328	152800	50231628	968	968	968	968	0
270	20240328	152700	50231628	968	968	968	968	0
271	20240328	152600	50231628	968	968	968	968	0
272	20240328	152500	50231628	968	968	968	968	0
273	20240328	152400	50231628	968	968	968	968	0
274	20240328	152300	50231628	968	968	968	968	0
275	20240328	152200	50231628	968	968	968	968	0
276	20240328	152100	50231628	968	968	968	968	0
277	20240328	152000	50231628	968	968	968	968	0
278	20240328	151900	50231628	968	968	968	968	0
279	20240328	151800	50231628	968	968	968	968	0
280	20240328	151700	50231628	968	968	968	968	0
281	20240328	151600	50231628	968	968	968	968	2000
282	20240328	151500	48295628	968	968	968	968	0
283	20240328	151400	48295628	968	968	968	968	0
284	20240328	151300	48295628	968	968	968	968	0
285	20240328	151200	48295628	968	968	968	968	0
286	20240328	151100	48295628	968	968	968	968	0
287	20240328	151000	48295628	968	968	968	968	0
288	20240328	150900	48295628	968	968	968	968	71
289	20240328	150800	48226900	966	966	966	966	0
290	20240328	150700	48226900	966	966	966	966	127
291	20240328	150600	48104218	966	966	966	966	0
292	20240328	150500	48104218	966	966	966	966	0
293	20240328	150400	48104218	966	966	966	966	0
294	20240328	150300	48104218	966	966	966	966	0
295	20240328	150200	48104218	966	966	966	966	0
296	20240328	150100	48104218	966	966	966	966	10
297	20240328	150000	48094558	966	966	966	966	0
298	20240328	145900	48094558	966	966	966	966	0
299	20240328	145800	48094558	966	966	966	966	0
300	20240328	145700	48094558	966	966	966	966	0
301	20240328	145600	48094558	966	966	966	966	4
302	20240328	145500	48090694	968	968	968	968	100
303	20240328	145400	47993894	968	968	968	968	0
304	20240328	145300	47993894	968	968	968	968	0
305	20240328	145200	47993894	968	968	968	968	0
306	20240328	145100	47993894	968	968	968	968	0
307	20240328	145000	47993894	968	968	968	968	0
308	20240328	144900	47993894	968	968	968	968	0
309	20240328	144800	47993894	968	968	968	968	0
310	20240328	144700	47993894	968	967	968	967	206
311	20240328	144600	47794501	967	967	967	967	0
312	20240328	144500	47794501	967	967	967	967	0
313	20240328	144400	47794501	967	971	971	967	1116
314	20240328	144300	46714361	971	971	971	971	0
315	20240328	144200	46714361	971	971	971	971	0
316	20240328	144100	46714361	971	971	971	971	15
317	20240328	144000	46699796	973	972	974	972	22
318	20240328	143900	46678374	971	971	971	971	0
319	20240328	143800	46678374	971	971	971	971	0
320	20240328	143700	46678374	971	971	971	971	0
321	20240328	143600	46678374	971	971	971	971	15
322	20240328	143500	46663809	974	974	974	974	0
323	20240328	143400	46663809	974	974	974	974	0
324	20240328	143300	46663809	974	972	974	972	315
325	20240328	143200	46357058	971	971	971	971	1001
326	20240328	143100	45385087	971	971	971	971	15
327	20240328	143000	45370522	972	972	972	972	3
328	20240328	142900	45367606	972	972	972	972	15
329	20240328	142800	45353026	972	972	972	972	0
330	20240328	142700	45353026	972	972	972	972	0
331	20240328	142600	45353026	972	972	972	972	2
332	20240328	142500	45351082	972	972	972	972	0
333	20240328	142400	45351082	972	972	972	972	0
334	20240328	142300	45351082	972	972	972	972	50
335	20240328	142200	45302482	974	974	974	974	0
336	20240328	142100	45302482	974	974	974	974	831
337	20240328	142000	44493088	973	973	973	973	239
338	20240328	141900	44260541	973	973	973	973	100
339	20240328	141800	44163241	973	973	973	973	0
340	20240328	141700	44163241	973	973	973	973	0
341	20240328	141600	44163241	973	973	973	973	0
342	20240328	141500	44163241	973	973	973	973	0
343	20240328	141400	44163241	973	973	973	973	14
344	20240328	141300	44149619	971	971	971	971	0
345	20240328	141200	44149619	971	971	971	971	0
346	20240328	141100	44149619	971	971	971	971	0
347	20240328	141000	44149619	971	971	971	971	0
348	20240328	140900	44149619	971	974	974	971	3000
349	20240328	140800	41230789	974	974	974	974	0
350	20240328	140700	41230789	974	974	974	974	304
351	20240328	140600	40934693	973	973	973	973	15
352	20240328	140500	40920098	973	973	973	973	0
353	20240328	140400	40920098	973	973	973	973	15
354	20240328	140300	40905503	973	973	973	973	137
355	20240328	140200	40772202	973	973	973	973	0
356	20240328	140100	40772202	973	973	973	973	0
357	20240328	140000	40772202	973	973	973	973	0
358	20240328	135900	40772202	973	974	974	973	1472
359	20240328	135800	39339944	974	974	974	974	0
360	20240328	135700	39339944	974	974	974	974	286
361	20240328	135600	39061380	974	972	974	972	1844
362	20240328	135500	37265521	973	973	973	973	0
363	20240328	135400	37265521	973	973	973	973	0
364	20240328	135300	37265521	973	973	973	973	0
365	20240328	135200	37265521	973	973	973	973	100
366	20240328	135100	37168221	973	971	973	971	50
367	20240328	135000	37119629	971	971	971	971	0
368	20240328	134900	37119629	971	971	971	971	0
369	20240328	134800	37119629	971	971	971	971	0
370	20240328	134700	37119629	971	971	971	971	0
371	20240328	134600	37119629	971	971	971	971	15
372	20240328	134500	37105064	971	971	971	971	0
373	20240328	134400	37105064	971	971	971	971	1
374	20240328	134300	37104093	972	972	972	972	5
375	20240328	134200	37099233	972	972	972	972	87
376	20240328	134100	37014669	973	973	973	973	59
377	20240328	134000	36957262	973	973	973	973	16
378	20240328	133900	36941694	973	973	973	973	0
379	20240328	133800	36941694	973	972	973	972	40
380	20240328	133700	36902789	972	972	972	972	0
381	20240328	133600	36902789	972	972	972	972	0
382	20240328	133500	36902789	972	972	972	972	1
383	20240328	133400	36901817	971	971	974	971	31
384	20240328	133300	36871695	974	971	974	971	24
385	20240328	133200	36848349	974	971	974	971	20
386	20240328	133100	36828911	971	971	971	971	0
387	20240328	133000	36828911	971	971	971	971	3
388	20240328	132900	36825998	976	976	976	976	0
389	20240328	132800	36825998	976	976	976	976	0
390	20240328	132700	36825998	976	972	976	972	12
391	20240328	132600	36814294	976	976	976	976	0
392	20240328	132500	36814294	976	976	976	976	0
393	20240328	132400	36814294	976	976	976	976	548
394	20240328	132300	36279446	976	976	976	976	0
395	20240328	132200	36279446	976	972	976	972	1525
396	20240328	132100	34791102	972	972	972	972	1
397	20240328	132000	34790130	970	970	970	970	3
398	20240328	131900	34787220	970	970	970	970	16
399	20240328	131800	34771700	976	970	976	970	8
400	20240328	131700	34763928	970	976	976	970	7
401	20240328	131600	34757108	975	973	975	973	2300
402	20240328	131500	32516719	973	973	973	970	304
403	20240328	131400	32220942	970	973	973	970	4
404	20240328	131300	32217056	970	970	973	970	15
405	20240328	131200	32202488	971	969	973	969	18
406	20240328	131100	32185029	969	969	969	969	5
407	20240328	131000	32180184	974	968	974	968	100
408	20240328	130900	32083082	968	968	968	968	0
409	20240328	130800	32083082	968	968	968	968	3
410	20240328	130700	32080178	969	969	969	969	0
411	20240328	130600	32080178	969	969	969	969	2
412	20240328	130500	32078240	967	967	967	967	0
413	20240328	130400	32078240	967	967	967	967	0
414	20240328	130300	32078240	967	967	967	967	0
415	20240328	130200	32078240	967	967	967	967	15
416	20240328	130100	32063735	968	968	968	968	1
417	20240328	130000	32062767	967	967	967	967	0
418	20240328	125900	32062767	967	967	967	967	0
419	20240328	125800	32062767	967	967	967	967	16
420	20240328	125700	32047295	972	972	972	972	0
421	20240328	125600	32047295	972	972	972	972	0
422	20240328	125500	32047295	972	969	974	969	5
423	20240328	125400	32042432	974	974	974	974	0
424	20240328	125300	32042432	974	974	974	974	0
425	20240328	125200	32042432	974	967	974	967	560
426	20240328	125100	31498451	966	966	966	966	0
427	20240328	125000	31498451	966	966	966	966	0
428	20240328	124900	31498451	966	966	966	966	0
429	20240328	124800	31498451	966	966	966	966	15
430	20240328	124700	31483961	966	966	966	966	0
431	20240328	124600	31483961	966	966	966	966	0
432	20240328	124500	31483961	966	966	966	966	0
433	20240328	124400	31483961	966	966	966	966	0
434	20240328	124300	31483961	966	966	966	966	0
435	20240328	124200	31483961	966	966	966	966	15
436	20240328	124100	31469471	965	965	965	965	315
437	20240328	124000	31165496	965	965	965	965	0
438	20240328	123900	31165496	965	965	965	965	0
439	20240328	123800	31165496	965	965	965	965	0
440	20240328	123700	31165496	965	965	965	965	16
441	20240328	123600	31150056	968	968	968	968	0
442	20240328	123500	31150056	968	968	968	968	0
443	20240328	123400	31150056	968	968	968	968	0
444	20240328	123300	31150056	968	968	968	968	1
445	20240328	123200	31149088	963	963	963	963	0
446	20240328	123100	31149088	963	963	963	963	0
447	20240328	123000	31149088	963	963	963	963	0
448	20240328	122900	31149088	963	963	963	963	0
449	20240328	122800	31149088	963	963	963	963	0
450	20240328	122700	31149088	963	963	963	963	0
451	20240328	122600	31149088	963	963	963	963	0
452	20240328	122500	31149088	963	963	963	963	0
453	20240328	122400	31149088	963	963	963	963	0
454	20240328	122300	31149088	963	963	963	963	0
455	20240328	122200	31149088	963	965	965	963	165
456	20240328	122100	30990017	965	965	965	965	0
457	20240328	122000	30990017	965	965	965	965	0
458	20240328	121900	30990017	965	965	965	965	0
459	20240328	121800	30990017	965	965	965	965	0
460	20240328	121700	30990017	965	965	965	965	0
461	20240328	121600	30990017	965	965	965	965	31
462	20240328	121500	30960102	965	965	965	965	0
463	20240328	121400	30960102	965	965	965	965	0
464	20240328	121300	30960102	965	965	965	965	0
465	20240328	121200	30960102	965	965	965	965	0
466	20240328	121100	30960102	965	965	965	965	15
467	20240328	121000	30945627	965	965	965	965	0
468	20240328	120900	30945627	965	965	965	965	0
469	20240328	120800	30945627	965	965	965	965	0
470	20240328	120700	30945627	965	965	965	965	0
471	20240328	120600	30945627	965	965	965	965	15
472	20240328	120500	30931152	965	965	965	965	0
473	20240328	120400	30931152	965	965	965	965	15
474	20240328	120300	30916677	965	965	965	965	29
475	20240328	120200	30888692	965	965	965	965	0
476	20240328	120100	30888692	965	965	965	965	15
477	20240328	120000	30874217	965	965	965	965	0
478	20240328	115900	30874217	965	965	965	965	0
479	20240328	115800	30874217	965	964	965	964	139
480	20240328	115700	30740096	965	965	965	965	0
481	20240328	115600	30740096	965	965	965	965	2
482	20240328	115500	30738166	964	964	964	964	16
483	20240328	115400	30722742	964	964	964	964	0
484	20240328	115300	30722742	964	964	964	964	0
485	20240328	115200	30722742	964	964	964	964	0
486	20240328	115100	30722742	964	964	964	964	15
487	20240328	115000	30708282	965	965	965	965	1873
488	20240328	114900	28900837	965	965	965	965	0
489	20240328	114800	28900837	965	965	965	965	0
490	20240328	114700	28900837	965	965	965	965	300
491	20240328	114600	28611337	965	965	965	965	15
492	20240328	114500	28596862	966	966	966	966	0
493	20240328	114400	28596862	966	966	966	966	0
494	20240328	114300	28596862	966	966	966	966	1
495	20240328	114200	28595896	965	965	965	965	0
496	20240328	114100	28595896	965	965	965	965	4
497	20240328	114000	28592036	965	965	965	965	0
498	20240328	113900	28592036	965	965	965	965	0
499	20240328	113800	28592036	965	965	965	965	0
500	20240328	113700	28592036	965	965	965	965	0
501	20240328	113600	28592036	965	965	965	965	1000
502	20240328	113500	27627036	965	965	965	965	0
503	20240328	113400	27627036	965	965	965	965	16
504	20240328	113300	27611596	965	968	968	965	3000
505	20240328	113200	24713573	974	974	974	974	0
506	20240328	113100	24713573	974	974	974	974	0
507	20240328	113000	24713573	974	974	974	974	0
508	20240328	112900	24713573	974	974	974	974	0
509	20240328	112800	24713573	974	974	974	974	0
510	20240328	112700	24713573	974	968	975	968	2535
511	20240328	112600	22244646	974	969	974	969	30
512	20240328	112500	22215503	973	973	973	973	0
513	20240328	112400	22215503	973	973	973	973	0
514	20240328	112300	22215503	973	973	973	973	0
515	20240328	112200	22215503	973	973	973	973	0
516	20240328	112100	22215503	973	973	973	973	0
517	20240328	112000	22215503	973	973	973	973	0
518	20240328	111900	22215503	973	973	973	973	0
519	20240328	111800	22215503	973	973	973	973	0
520	20240328	111700	22215503	973	973	973	973	0
521	20240328	111600	22215503	973	970	973	970	19
522	20240328	111500	22197043	973	970	973	970	6
523	20240328	111400	22191211	967	967	967	967	0
524	20240328	111300	22191211	967	968	974	967	216
525	20240328	111200	21981767	966	966	966	966	0
526	20240328	111100	21981767	966	966	966	966	0
527	20240328	111000	21981767	966	966	966	966	0
528	20240328	110900	21981767	966	966	966	966	0
529	20240328	110800	21981767	966	966	966	966	0
530	20240328	110700	21981767	966	968	968	966	1459
531	20240328	110600	20572012	969	969	969	969	0
532	20240328	110500	20572012	969	969	969	969	6
533	20240328	110400	20566198	974	974	974	974	0
534	20240328	110300	20566198	974	974	974	974	0
535	20240328	110200	20566198	974	974	974	974	0
536	20240328	110100	20566198	974	974	974	974	3
537	20240328	110000	20563276	970	970	970	970	2
538	20240328	105900	20561336	974	974	974	974	0
539	20240328	105800	20561336	974	974	974	974	0
540	20240328	105700	20561336	974	974	974	974	2
541	20240328	105600	20559388	975	966	975	966	2007
542	20240328	105500	18604217	966	966	966	966	0
543	20240328	105400	18604217	966	966	966	966	0
544	20240328	105300	18604217	966	966	966	966	1138
545	20240328	105200	17504909	965	965	965	965	17
546	20240328	105100	17488504	966	966	966	966	0
547	20240328	105000	17488504	966	966	966	966	729
548	20240328	104900	16784290	966	966	966	966	0
549	20240328	104800	16784290	966	966	966	966	0
550	20240328	104700	16784290	966	966	966	966	0
551	20240328	104600	16784290	966	966	966	966	0
552	20240328	104500	16784290	966	966	966	966	0
553	20240328	104400	16784290	966	966	966	966	0
554	20240328	104300	16784290	966	966	966	966	0
555	20240328	104200	16784290	966	966	966	966	0
556	20240328	104100	16784290	966	964	966	964	3900
557	20240328	104000	13020336	964	964	964	964	0
558	20240328	103900	13020336	964	964	964	964	63
559	20240328	103800	12959604	964	964	964	964	692
560	20240328	103700	12292516	963	963	963	963	0
561	20240328	103600	12292516	963	963	963	963	0
562	20240328	103500	12292516	963	963	963	963	0
563	20240328	103400	12292516	963	963	963	963	0
564	20240328	103300	12292516	963	963	963	963	0
565	20240328	103200	12292516	963	963	963	963	0
566	20240328	103100	12292516	963	966	970	963	226
567	20240328	103000	12073427	970	970	970	970	0
568	20240328	102900	12073427	970	970	970	970	0
569	20240328	102800	12073427	970	970	970	970	0
570	20240328	102700	12073427	970	966	970	966	143
571	20240328	102600	11934865	965	965	965	965	0
572	20240328	102500	11934865	965	965	965	965	0
573	20240328	102400	11934865	965	965	965	965	0
574	20240328	102300	11934865	965	965	965	965	0
575	20240328	102200	11934865	965	965	965	965	10
576	20240328	102100	11925215	965	965	965	965	0
577	20240328	102000	11925215	965	965	965	965	0
578	20240328	101900	11925215	965	965	965	965	0
579	20240328	101800	11925215	965	965	965	965	1
580	20240328	101700	11924250	969	969	969	969	0
581	20240328	101600	11924250	969	969	969	969	0
582	20240328	101500	11924250	969	969	969	969	0
583	20240328	101400	11924250	969	969	969	969	0
584	20240328	101300	11924250	969	969	969	969	0
585	20240328	101200	11924250	969	964	969	964	103
586	20240328	101100	11824698	964	963	964	963	151
587	20240328	101000	11679197	964	964	964	964	0
588	20240328	100900	11679197	964	964	964	964	0
589	20240328	100800	11679197	964	964	964	964	16
590	20240328	100700	11663773	966	966	966	966	3
591	20240328	100600	11660875	966	966	966	966	0
592	20240328	100500	11660875	966	966	966	966	0
593	20240328	100400	11660875	966	966	966	966	5
594	20240328	100300	11656045	966	966	966	966	0
595	20240328	100200	11656045	966	966	966	966	0
596	20240328	100100	11656045	966	966	966	966	0
597	20240328	100000	11656045	966	966	966	966	35
598	20240328	095900	11622235	966	966	966	966	0
599	20240328	095800	11622235	966	966	966	966	0
600	20240328	095700	11622235	966	966	966	966	0
601	20240328	095600	11622235	966	966	966	966	1
602	20240328	095500	11621269	969	969	969	969	10
603	20240328	095400	11611579	969	969	969	969	0
604	20240328	095300	11611579	969	969	969	969	0
605	20240328	095200	11611579	969	969	969	969	1
606	20240328	095100	11610610	969	969	969	969	7
607	20240328	095000	11603827	970	970	970	970	0
608	20240328	094900	11603827	970	970	970	970	0
609	20240328	094800	11603827	970	970	970	970	0
610	20240328	094700	11603827	970	970	970	970	0
611	20240328	094600	11603827	970	970	970	970	0
612	20240328	094500	11603827	970	970	970	970	0
613	20240328	094400	11603827	970	970	970	970	0
614	20240328	094300	11603827	970	970	970	970	0
615	20240328	094200	11603827	970	970	970	970	0
616	20240328	094100	11603827	970	970	970	970	0
617	20240328	094000	11603827	970	970	970	970	0
618	20240328	093900	11603827	970	970	970	970	10
619	20240328	093800	11594127	971	964	971	964	2020
620	20240328	093700	9634666	969	969	970	964	1708
621	20240328	093600	7977968	964	962	970	962	2008
622	20240328	093500	6040425	962	962	962	962	0
623	20240328	093400	6040425	962	962	962	962	0
624	20240328	093300	6040425	962	962	962	962	0
625	20240328	093200	6040425	962	962	962	962	170
626	20240328	093100	5876885	962	962	962	962	724
627	20240328	093000	5180397	962	962	962	962	0
628	20240328	092900	5180397	962	962	962	962	0
629	20240328	092800	5180397	962	962	962	962	2007
630	20240328	092700	3249663	962	962	962	962	0
631	20240328	092600	3249663	962	962	962	962	0
632	20240328	092500	3249663	962	962	962	962	0
633	20240328	092400	3249663	962	962	962	962	300
634	20240328	092300	2961063	962	962	962	962	0
635	20240328	092200	2961063	962	962	962	962	0
636	20240328	092100	2961063	962	962	962	962	200
637	20240328	092000	2768663	962	962	962	962	200
638	20240328	091900	2576263	961	961	961	961	1
639	20240328	091800	2575302	960	960	960	960	0
640	20240328	091700	2575302	960	961	961	960	501
641	20240328	091600	2094341	961	961	961	961	0
642	20240328	091500	2094341	961	961	961	961	0
643	20240328	091400	2094341	961	961	961	961	1
644	20240328	091300	2093380	961	962	962	961	5
645	20240328	091200	2088574	962	962	962	962	100
646	20240328	091100	1992374	962	961	962	961	962
647	20240328	091000	1066933	962	962	962	962	0
648	20240328	090900	1066933	962	962	962	962	0
649	20240328	090800	1066933	962	962	962	962	0
650	20240328	090700	1066933	962	962	962	962	0
651	20240328	090600	1066933	962	962	962	962	149
652	20240328	090500	923595	959	959	959	959	51
653	20240328	090400	874686	959	959	959	959	0
654	20240328	090300	874686	959	959	959	959	0
655	20240328	090200	874686	959	959	959	959	44
656	20240328	090100	832490	959	962	962	959	326
657	20240328	090000	519480	962	962	962	962	540