KissMeData/131090/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	201700	50538354	936	936	936	936	559
3	20240320	201600	50538354	936	936	936	936	0
4	20240320	201500	50538354	936	936	936	936	0
5	20240320	201400	50538354	936	936	936	936	0
6	20240320	201300	50538354	936	936	936	936	0
7	20240320	201200	50538354	936	936	936	936	0
8	20240320	201100	50538354	936	936	936	936	0
9	20240320	201000	50538354	936	936	936	936	0
10	20240320	200900	50538354	936	936	936	936	0
11	20240320	200800	50538354	936	936	936	936	0
12	20240320	200700	50538354	936	936	936	936	0
13	20240320	200600	50538354	936	936	936	936	0
14	20240320	200500	50538354	936	936	936	936	0
15	20240320	200400	50538354	936	936	936	936	0
16	20240320	200300	50538354	936	936	936	936	0
17	20240320	200200	50538354	936	936	936	936	0
18	20240320	200100	50538354	936	936	936	936	0
19	20240320	200000	50538354	936	936	936	936	0
20	20240320	195900	50538354	936	936	936	936	0
21	20240320	195800	50538354	936	936	936	936	0
22	20240320	195700	50538354	936	936	936	936	0
23	20240320	195600	50538354	936	936	936	936	0
24	20240320	195500	50538354	936	936	936	936	0
25	20240320	195400	50538354	936	936	936	936	0
26	20240320	195300	50538354	936	936	936	936	0
27	20240320	195200	50538354	936	936	936	936	0
28	20240320	195100	50538354	936	936	936	936	0
29	20240320	195000	50538354	936	936	936	936	0
30	20240320	194900	50538354	936	936	936	936	0
31	20240320	194800	50538354	936	936	936	936	0
32	20240320	194700	50538354	936	936	936	936	559
33	20240320	194600	50538354	936	936	936	936	0
34	20240320	194500	50538354	936	936	936	936	0
35	20240320	194400	50538354	936	936	936	936	0
36	20240320	194300	50538354	936	936	936	936	0
37	20240320	194200	50538354	936	936	936	936	0
38	20240320	194100	50538354	936	936	936	936	0
39	20240320	194000	50538354	936	936	936	936	0
40	20240320	193900	50538354	936	936	936	936	0
41	20240320	193800	50538354	936	936	936	936	0
42	20240320	193700	50538354	936	936	936	936	0
43	20240320	193600	50538354	936	936	936	936	0
44	20240320	193500	50538354	936	936	936	936	0
45	20240320	193400	50538354	936	936	936	936	0
46	20240320	193300	50538354	936	936	936	936	0
47	20240320	193200	50538354	936	936	936	936	0
48	20240320	193100	50538354	936	936	936	936	0
49	20240320	193000	50538354	936	936	936	936	0
50	20240320	192900	50538354	936	936	936	936	0
51	20240320	192800	50538354	936	936	936	936	0
52	20240320	192700	50538354	936	936	936	936	0
53	20240320	192600	50538354	936	936	936	936	0
54	20240320	192500	50538354	936	936	936	936	0
55	20240320	192400	50538354	936	936	936	936	0
56	20240320	192300	50538354	936	936	936	936	0
57	20240320	192200	50538354	936	936	936	936	0
58	20240320	192100	50538354	936	936	936	936	0
59	20240320	192000	50538354	936	936	936	936	0
60	20240320	191900	50538354	936	936	936	936	0
61	20240320	191800	50538354	936	936	936	936	0
62	20240320	191700	50538354	936	936	936	936	559
63	20240320	191600	50538354	936	936	936	936	0
64	20240320	191500	50538354	936	936	936	936	0
65	20240320	191400	50538354	936	936	936	936	0
66	20240320	191300	50538354	936	936	936	936	0
67	20240320	191200	50538354	936	936	936	936	0
68	20240320	191100	50538354	936	936	936	936	0
69	20240320	191000	50538354	936	936	936	936	0
70	20240320	190900	50538354	936	936	936	936	0
71	20240320	190800	50538354	936	936	936	936	0
72	20240320	190700	50538354	936	936	936	936	0
73	20240320	190600	50538354	936	936	936	936	0
74	20240320	190500	50538354	936	936	936	936	0
75	20240320	190400	50538354	936	936	936	936	0
76	20240320	190300	50538354	936	936	936	936	0
77	20240320	190200	50538354	936	936	936	936	0
78	20240320	190100	50538354	936	936	936	936	0
79	20240320	190000	50538354	936	936	936	936	0
80	20240320	185900	50538354	936	936	936	936	0
81	20240320	185800	50538354	936	936	936	936	0
82	20240320	185700	50538354	936	936	936	936	0
83	20240320	185600	50538354	936	936	936	936	0
84	20240320	185500	50538354	936	936	936	936	0
85	20240320	185400	50538354	936	936	936	936	0
86	20240320	185300	50538354	936	936	936	936	0
87	20240320	185200	50538354	936	936	936	936	0
88	20240320	185100	50538354	936	936	936	936	0
89	20240320	185000	50538354	936	936	936	936	0
90	20240320	184900	50538354	936	936	936	936	0
91	20240320	184800	50538354	936	936	936	936	0
92	20240320	184700	50538354	936	936	936	936	559
93	20240320	184600	50538354	936	936	936	936	0
94	20240320	184500	50538354	936	936	936	936	0
95	20240320	184400	50538354	936	936	936	936	0
96	20240320	184300	50538354	936	936	936	936	0
97	20240320	184200	50538354	936	936	936	936	0
98	20240320	184100	50538354	936	936	936	936	0
99	20240320	184000	50538354	936	936	936	936	0
100	20240320	183900	50538354	936	936	936	936	0
101	20240320	183800	50538354	936	936	936	936	0
102	20240320	183700	50538354	936	936	936	936	0
103	20240320	183600	50538354	936	936	936	936	0
104	20240320	183500	50538354	936	936	936	936	0
105	20240320	183400	50538354	936	936	936	936	0
106	20240320	183300	50538354	936	936	936	936	0
107	20240320	183200	50538354	936	936	936	936	0
108	20240320	183100	50538354	936	936	936	936	0
109	20240320	183000	50538354	936	936	936	936	0
110	20240320	182900	50538354	936	936	936	936	0
111	20240320	182800	50538354	936	936	936	936	0
112	20240320	182700	50538354	936	936	936	936	0
113	20240320	182600	50538354	936	936	936	936	0
114	20240320	182500	50538354	936	936	936	936	0
115	20240320	182400	50538354	936	936	936	936	0
116	20240320	182300	50538354	936	936	936	936	0
117	20240320	182200	50538354	936	936	936	936	0
118	20240320	182100	50538354	936	936	936	936	0
119	20240320	182000	50538354	936	936	936	936	0
120	20240320	181900	50538354	936	936	936	936	0
121	20240320	181800	50538354	936	936	936	936	0
122	20240320	181700	50538354	936	936	936	936	559
123	20240320	181600	50538354	936	936	936	936	0
124	20240320	181500	50538354	936	936	936	936	0
125	20240320	181400	50538354	936	936	936	936	0
126	20240320	181300	50538354	936	936	936	936	0
127	20240320	181200	50538354	936	936	936	936	0
128	20240320	181100	50538354	936	936	936	936	0
129	20240320	181000	50538354	936	936	936	936	0
130	20240320	180900	50538354	936	936	936	936	0
131	20240320	180800	50538354	936	936	936	936	0
132	20240320	180700	50538354	936	936	936	936	0
133	20240320	180600	50538354	936	936	936	936	0
134	20240320	180500	50538354	936	936	936	936	0
135	20240320	180400	50538354	936	936	936	936	0
136	20240320	180300	50538354	936	936	936	936	0
137	20240320	180200	50538354	936	936	936	936	0
138	20240320	180100	50538354	936	936	936	936	0
139	20240320	180000	50538354	936	936	936	936	0
140	20240320	175900	50538354	936	936	936	936	0
141	20240320	175800	50538354	936	936	936	936	0
142	20240320	175700	50538354	936	936	936	936	0
143	20240320	175600	50538354	936	936	936	936	0
144	20240320	175500	50538354	936	936	936	936	0
145	20240320	175400	50538354	936	936	936	936	0
146	20240320	175300	50538354	936	936	936	936	0
147	20240320	175200	50538354	936	936	936	936	0
148	20240320	175100	50538354	936	936	936	936	0
149	20240320	175000	50538354	936	936	936	936	0
150	20240320	174900	50538354	936	936	936	936	0
151	20240320	174800	50538354	936	936	936	936	0
152	20240320	174700	50538354	936	936	936	936	559
153	20240320	174600	50538354	936	936	936	936	0
154	20240320	174500	50538354	936	936	936	936	0
155	20240320	174400	50538354	936	936	936	936	0
156	20240320	174300	50538354	936	936	936	936	0
157	20240320	174200	50538354	936	936	936	936	0
158	20240320	174100	50538354	936	936	936	936	0
159	20240320	174000	50538354	936	936	936	936	0
160	20240320	173900	50538354	936	936	936	936	0
161	20240320	173800	50538354	936	936	936	936	0
162	20240320	173700	50538354	936	936	936	936	0
163	20240320	173600	50538354	936	936	936	936	0
164	20240320	173500	50538354	936	936	936	936	0
165	20240320	173400	50538354	936	936	936	936	0
166	20240320	173300	50538354	936	936	936	936	0
167	20240320	173200	50538354	936	936	936	936	0
168	20240320	173100	50538354	936	936	936	936	0
169	20240320	173000	50538354	936	936	936	936	0
170	20240320	172900	50538354	936	936	936	936	0
171	20240320	172800	50538354	936	936	936	936	0
172	20240320	172700	50538354	936	936	936	936	0
173	20240320	172600	50538354	936	936	936	936	0
174	20240320	172500	50538354	936	936	936	936	0
175	20240320	172400	50538354	936	936	936	936	0
176	20240320	172300	50538354	936	936	936	936	0
177	20240320	172200	50538354	936	936	936	936	0
178	20240320	172100	50538354	936	936	936	936	0
179	20240320	172000	50538354	936	936	936	936	0
180	20240320	171900	50538354	936	936	936	936	0
181	20240320	171800	50538354	936	936	936	936	0
182	20240320	171700	50538354	936	936	936	936	559
183	20240320	171600	50538354	936	936	936	936	0
184	20240320	171500	50538354	936	936	936	936	0
185	20240320	171400	50538354	936	936	936	936	0
186	20240320	171300	50538354	936	936	936	936	0
187	20240320	171200	50538354	936	936	936	936	0
188	20240320	171100	50538354	936	936	936	936	0
189	20240320	171000	50538354	936	936	936	936	0
190	20240320	170900	50538354	936	936	936	936	0
191	20240320	170800	50538354	936	936	936	936	0
192	20240320	170700	50538354	936	936	936	936	0
193	20240320	170600	50538354	936	936	936	936	0
194	20240320	170500	50538354	936	936	936	936	0
195	20240320	170400	50538354	936	936	936	936	0
196	20240320	170300	50538354	936	936	936	936	0
197	20240320	170200	50538354	936	936	936	936	0
198	20240320	170100	50538354	936	936	936	936	0
199	20240320	170000	50538354	936	936	936	936	0
200	20240320	165900	50538354	936	936	936	936	0
201	20240320	165800	50538354	936	936	936	936	0
202	20240320	165700	50538354	936	936	936	936	0
203	20240320	165600	50538354	936	936	936	936	0
204	20240320	165500	50538354	936	936	936	936	0
205	20240320	165400	50538354	936	936	936	936	0
206	20240320	165300	50538354	936	936	936	936	0
207	20240320	165200	50538354	936	936	936	936	0
208	20240320	165100	50538354	936	936	936	936	0
209	20240320	165000	50538354	936	936	936	936	0
210	20240320	164900	50538354	936	936	936	936	0
211	20240320	164800	50538354	936	936	936	936	0
212	20240320	164700	50538354	936	936	936	936	559
213	20240320	164600	50538354	936	936	936	936	0
214	20240320	164500	50538354	936	936	936	936	0
215	20240320	164400	50538354	936	936	936	936	0
216	20240320	164300	50538354	936	936	936	936	0
217	20240320	164200	50538354	936	936	936	936	0
218	20240320	164100	50538354	936	936	936	936	0
219	20240320	164000	50538354	936	936	936	936	0
220	20240320	163900	50538354	936	936	936	936	0
221	20240320	163800	50538354	936	936	936	936	0
222	20240320	163700	50538354	936	936	936	936	0
223	20240320	163600	50538354	936	936	936	936	0
224	20240320	163500	50538354	936	936	936	936	0
225	20240320	163400	50538354	936	936	936	936	0
226	20240320	163300	50538354	936	936	936	936	0
227	20240320	163200	50538354	936	936	936	936	0
228	20240320	163100	50538354	936	936	936	936	0
229	20240320	163000	50538354	936	936	936	936	0
230	20240320	162900	50538354	936	936	936	936	0
231	20240320	162800	50538354	936	936	936	936	0
232	20240320	162700	50538354	936	936	936	936	0
233	20240320	162600	50538354	936	936	936	936	0
234	20240320	162500	50538354	936	936	936	936	0
235	20240320	162400	50538354	936	936	936	936	0
236	20240320	162300	50538354	936	936	936	936	0
237	20240320	162200	50538354	936	936	936	936	0
238	20240320	162100	50538354	936	936	936	936	0
239	20240320	162000	50538354	936	936	936	936	0
240	20240320	161900	50538354	936	936	936	936	0
241	20240320	161800	50538354	936	936	936	936	0
242	20240320	161700	50538354	936	936	936	936	559
243	20240320	161600	50538354	936	936	936	936	0
244	20240320	161500	50538354	936	936	936	936	0
245	20240320	161400	50538354	936	936	936	936	0
246	20240320	161300	50538354	936	936	936	936	0
247	20240320	161200	50538354	936	936	936	936	0
248	20240320	161100	50538354	936	936	936	936	0
249	20240320	161000	50538354	936	936	936	936	0
250	20240320	160900	50538354	936	936	936	936	0
251	20240320	160800	50538354	936	936	936	936	0
252	20240320	160700	50538354	936	936	936	936	0
253	20240320	160600	50538354	936	936	936	936	0
254	20240320	160500	50538354	936	936	936	936	0
255	20240320	160400	50538354	936	936	936	936	0
256	20240320	160300	50538354	936	936	936	936	0
257	20240320	160200	50538354	936	936	936	936	0
258	20240320	160100	50538354	936	936	936	936	0
259	20240320	160000	50538354	936	936	936	936	0
260	20240320	155900	50538354	936	936	936	936	0
261	20240320	155800	50538354	936	936	936	936	0
262	20240320	155700	50538354	936	936	936	936	0
263	20240320	155600	50538354	936	936	936	936	0
264	20240320	155500	50538354	936	936	936	936	0
265	20240320	155400	50538354	936	936	936	936	0
266	20240320	155300	50538354	936	936	936	936	0
267	20240320	155200	50538354	936	936	936	936	0
268	20240320	155100	50538354	936	936	936	936	0
269	20240320	155000	50538354	936	936	936	936	0
270	20240320	154900	50538354	936	936	936	936	0
271	20240320	154800	50538354	936	936	936	936	0
272	20240320	154700	50538354	936	936	936	936	559
273	20240320	154600	50538354	936	936	936	936	0
274	20240320	154500	50538354	936	936	936	936	0
275	20240320	154400	50538354	936	936	936	936	0
276	20240320	154300	50538354	936	936	936	936	0
277	20240320	154200	50538354	936	936	936	936	0
278	20240320	154100	50538354	936	936	936	936	0
279	20240320	154000	50538354	936	936	936	936	0
280	20240320	153900	50538354	936	936	936	936	0
281	20240320	153800	50538354	936	936	936	936	0
282	20240320	153700	50538354	936	936	936	936	0
283	20240320	153600	50538354	936	936	936	936	0
284	20240320	153500	50538354	936	936	936	936	0
285	20240320	153400	50538354	936	936	936	936	0
286	20240320	153300	50538354	936	936	936	936	0
287	20240320	153200	50538354	936	936	936	936	0
288	20240320	153100	50538354	936	936	936	936	0
289	20240320	153000	50538354	936	936	936	936	559
290	20240320	152900	50015130	939	939	939	939	0
291	20240320	152800	50015130	939	939	939	939	0
292	20240320	152700	50015130	939	939	939	939	0
293	20240320	152600	50015130	939	939	939	939	0
294	20240320	152500	50015130	939	939	939	939	0
295	20240320	152400	50015130	939	939	939	939	0
296	20240320	152300	50015130	939	939	939	939	0
297	20240320	152200	50015130	939	939	939	939	0
298	20240320	152100	50015130	939	939	939	939	0
299	20240320	152000	50015130	939	939	939	939	0
300	20240320	151900	50015130	939	939	939	939	0
301	20240320	151800	50015130	939	939	939	939	0
302	20240320	151700	50015130	939	940	940	939	12
303	20240320	151600	50003860	941	940	941	940	19
304	20240320	151500	49985991	938	938	938	938	0
305	20240320	151400	49985991	938	938	938	938	6
306	20240320	151300	49980363	938	938	938	938	0
307	20240320	151200	49980363	938	938	938	938	0
308	20240320	151100	49980363	938	938	938	938	4
309	20240320	151000	49976611	938	938	938	938	30
310	20240320	150900	49948471	938	938	938	938	500
311	20240320	150800	49479471	938	938	938	938	9
312	20240320	150700	49471029	938	938	938	938	30
313	20240320	150600	49442889	938	938	938	938	43
314	20240320	150500	49402555	938	938	938	938	421
315	20240320	150400	49007657	937	937	937	937	0
316	20240320	150300	49007657	937	937	937	937	0
317	20240320	150200	49007657	937	937	937	937	8
318	20240320	150100	49000161	937	937	937	937	5
319	20240320	150000	48995476	937	937	938	937	206
320	20240320	145900	48802386	937	937	937	937	18
321	20240320	145800	48785520	937	937	937	937	23
322	20240320	145700	48763969	937	937	937	937	96
323	20240320	145600	48674017	937	938	938	937	137
324	20240320	145500	48545551	937	937	937	937	138
325	20240320	145400	48416245	937	937	937	937	0
326	20240320	145300	48416245	937	937	937	937	96
327	20240320	145200	48326293	938	937	938	937	181
328	20240320	145100	48156557	937	937	937	937	97
329	20240320	145000	48065668	937	937	937	937	0
330	20240320	144900	48065668	937	937	937	937	96
331	20240320	144800	47975716	937	938	938	937	84
332	20240320	144700	47896943	937	937	937	937	119
333	20240320	144600	47785440	937	937	937	937	31
334	20240320	144500	47756393	936	937	937	936	295
335	20240320	144400	47480020	937	937	937	937	53
336	20240320	144300	47430359	937	937	937	937	19
337	20240320	144200	47412556	937	937	937	937	107
338	20240320	144100	47312297	937	937	937	937	11
339	20240320	144000	47301990	937	937	937	937	118
340	20240320	143900	47191424	938	937	938	937	50
341	20240320	143800	47144535	937	937	937	937	133
342	20240320	143700	47019914	937	937	937	937	0
343	20240320	143600	47019914	937	938	938	937	215
344	20240320	143500	46818382	937	937	937	937	1000
345	20240320	143400	45881382	937	938	938	937	1172
346	20240320	143300	44783122	937	938	938	937	12
347	20240320	143200	44771868	937	937	937	936	198
348	20240320	143100	44586440	936	936	936	936	0
349	20240320	143000	44586440	936	936	936	936	126
350	20240320	142900	44468504	936	936	936	936	0
351	20240320	142800	44468504	936	937	937	936	143
352	20240320	142700	44334554	936	936	936	936	112
353	20240320	142600	44229722	936	938	941	936	49
354	20240320	142500	44183839	936	937	937	936	291
355	20240320	142400	43911297	937	936	937	936	11
356	20240320	142300	43901000	936	936	936	936	137
357	20240320	142200	43772768	936	936	936	936	2
358	20240320	142100	43770896	937	937	937	937	258
359	20240320	142000	43529150	937	937	937	937	42
360	20240320	141900	43489796	937	937	937	937	97
361	20240320	141800	43398907	939	939	939	939	1
362	20240320	141700	43397968	937	937	938	937	174
363	20240320	141600	43234855	937	937	937	937	42
364	20240320	141500	43195501	937	937	937	937	138
365	20240320	141400	43066195	937	937	937	937	0
366	20240320	141300	43066195	937	937	937	937	1722
367	20240320	141200	41452681	937	937	937	937	129
368	20240320	141100	41331808	937	937	937	937	0
369	20240320	141000	41331808	937	940	941	937	113
370	20240320	140900	41225868	941	938	941	937	53
371	20240320	140800	41176158	937	936	937	935	200
372	20240320	140700	40988904	935	935	935	935	300
373	20240320	140600	40708404	935	935	935	935	97
374	20240320	140500	40617709	938	935	938	935	2
375	20240320	140400	40615836	935	936	936	935	159
376	20240320	140300	40467108	935	935	935	935	0
377	20240320	140200	40467108	935	936	936	935	116
378	20240320	140100	40358628	935	935	935	935	0
379	20240320	140000	40358628	935	935	936	935	295
380	20240320	135900	40082655	936	936	936	936	15
381	20240320	135800	40068615	936	937	937	936	132
382	20240320	135700	39944974	937	937	937	937	1564
383	20240320	135600	38479506	937	937	937	937	36
384	20240320	135500	38445774	937	937	937	937	96
385	20240320	135400	38355822	937	937	937	937	41
386	20240320	135300	38317405	937	937	937	937	210
387	20240320	135200	38120635	937	937	937	937	0
388	20240320	135100	38120635	937	938	938	937	196
389	20240320	135000	37936883	937	937	937	937	0
390	20240320	134900	37936883	937	937	937	937	96
391	20240320	134800	37846931	937	937	937	937	0
392	20240320	134700	37846931	937	938	938	937	99
393	20240320	134600	37754165	937	937	937	936	198
394	20240320	134500	37568781	937	936	937	936	622
395	20240320	134400	36986089	936	936	936	936	31
396	20240320	134300	36957073	936	936	936	936	138
397	20240320	134200	36827905	937	936	937	936	151
398	20240320	134100	36686460	937	936	937	936	270
399	20240320	134000	36433735	936	936	936	936	115
400	20240320	133900	36326095	936	936	936	936	1
401	20240320	133800	36325159	936	936	936	936	109
402	20240320	133700	36223135	936	936	936	936	42
403	20240320	133600	36183823	936	936	936	936	122
404	20240320	133500	36069631	936	936	936	936	13
405	20240320	133400	36057463	936	936	936	936	137
406	20240320	133300	35929231	936	936	936	936	41
407	20240320	133200	35890855	936	936	936	936	238
408	20240320	133100	35668087	936	936	936	936	1225
409	20240320	133000	34521487	936	936	936	936	122
410	20240320	132900	34407295	936	936	936	936	107
411	20240320	132800	34307143	936	936	937	936	139
412	20240320	132700	34177038	937	937	937	937	13
413	20240320	132600	34164857	936	936	936	936	97
414	20240320	132500	34074065	937	937	937	937	0
415	20240320	132400	34074065	937	937	937	937	62
416	20240320	132300	34015971	936	936	936	936	96
417	20240320	132200	33926115	936	936	936	936	0
418	20240320	132100	33926115	936	936	936	936	96
419	20240320	132000	33836259	936	937	937	936	133
420	20240320	131900	33711671	936	936	936	936	97
421	20240320	131800	33620879	938	938	938	938	0
422	20240320	131700	33620879	938	936	938	936	111
423	20240320	131600	33516953	937	937	937	937	100
424	20240320	131500	33423253	936	936	936	936	96
425	20240320	131400	33333397	936	936	936	936	0
426	20240320	131300	33333397	936	939	939	936	98
427	20240320	131200	33241666	936	937	937	936	107
428	20240320	131100	33141421	936	937	937	936	138
429	20240320	131000	33012157	941	937	941	937	292
430	20240320	130900	32738467	937	937	937	937	79
431	20240320	130800	32664444	937	937	938	937	151
432	20240320	130700	32522956	937	937	937	937	96
433	20240320	130600	32433004	937	937	937	937	111
434	20240320	130500	32328997	937	937	937	937	30
435	20240320	130400	32300887	937	937	937	937	122
436	20240320	130300	32186573	937	937	937	937	14
437	20240320	130200	32173455	937	937	937	937	98
438	20240320	130100	32081629	937	937	937	937	32
439	20240320	130000	32051645	937	937	937	937	127
440	20240320	125900	31932646	937	937	937	937	0
441	20240320	125800	31932646	937	937	937	937	122
442	20240320	125700	31818332	937	937	937	937	0
443	20240320	125600	31818332	937	937	937	937	578
444	20240320	125500	31276746	937	937	937	937	44
445	20240320	125400	31235518	937	937	937	937	1221
446	20240320	125300	30091441	937	938	938	937	117
447	20240320	125200	29981792	937	937	937	937	7
448	20240320	125100	29975233	937	937	937	937	121
449	20240320	125000	29861856	937	937	937	937	25
450	20240320	124900	29838431	937	937	937	937	102
451	20240320	124800	29742857	938	937	938	937	27
452	20240320	124700	29717557	937	937	937	937	127
453	20240320	124600	29598558	937	937	937	937	17
454	20240320	124500	29582629	937	937	937	937	96
455	20240320	124400	29492677	937	937	937	937	32
456	20240320	124300	29462693	937	937	937	937	121
457	20240320	124200	29349316	937	937	937	937	0
458	20240320	124100	29349316	937	937	937	937	153
459	20240320	124000	29205955	938	938	938	938	0
460	20240320	123900	29205955	938	937	938	937	97
461	20240320	123800	29115065	937	937	937	937	77
462	20240320	123700	29042916	937	937	937	937	9
463	20240320	123600	29034483	936	936	937	936	241
464	20240320	123500	28808888	936	936	936	936	522
465	20240320	123400	28320296	937	937	937	937	825
466	20240320	123300	27547271	937	937	937	937	8
467	20240320	123200	27539775	937	937	937	937	128
468	20240320	123100	27419839	937	937	937	937	0
469	20240320	123000	27419839	937	937	937	937	119
470	20240320	122900	27308336	937	937	937	937	18
471	20240320	122800	27291470	937	937	937	937	148
472	20240320	122700	27152794	937	937	937	937	6
473	20240320	122600	27147172	937	937	937	937	120
474	20240320	122500	27034732	937	937	937	937	8
475	20240320	122400	27027236	937	937	937	937	119
476	20240320	122300	26915733	937	937	937	937	0
477	20240320	122200	26915733	937	937	937	937	32
478	20240320	122100	26885749	937	937	937	937	106
479	20240320	122000	26786427	937	937	937	937	29
480	20240320	121900	26759254	938	937	938	937	115
481	20240320	121800	26651480	937	937	937	937	7
482	20240320	121700	26644921	937	937	937	937	120
483	20240320	121600	26532481	937	937	937	937	51
484	20240320	121500	26484694	937	937	937	937	97
485	20240320	121400	26393805	937	937	937	937	0
486	20240320	121300	26393805	937	937	937	937	110
487	20240320	121200	26290735	942	937	942	937	24
488	20240320	121100	26268239	937	937	942	937	140
489	20240320	121000	26137039	937	937	937	937	0
490	20240320	120900	26137039	937	937	937	937	97
491	20240320	120800	26046150	937	937	937	937	475
492	20240320	120700	25601075	937	937	937	937	928
493	20240320	120600	24731539	937	937	937	937	110
494	20240320	120500	24628469	937	937	937	937	11
495	20240320	120400	24618162	937	937	937	937	126
496	20240320	120300	24500100	937	937	937	937	28
497	20240320	120200	24473864	937	937	938	937	248
498	20240320	120100	24241469	937	937	937	937	14
499	20240320	120000	24228351	938	938	938	938	1
500	20240320	115900	24227413	937	937	937	937	8
501	20240320	115800	24219917	937	937	937	937	123
502	20240320	115700	24104666	937	938	938	937	38
503	20240320	115600	24069035	938	938	938	938	186
504	20240320	115500	23894567	938	938	938	938	7
505	20240320	115400	23888001	938	938	938	938	120
506	20240320	115300	23775441	938	938	938	938	0
507	20240320	115200	23775441	938	938	938	938	120
508	20240320	115100	23662881	938	938	938	938	25
509	20240320	115000	23639431	938	938	938	938	40
510	20240320	114900	23601911	938	938	938	938	116
511	20240320	114800	23493103	938	938	938	938	39
512	20240320	114700	23456521	938	939	939	938	97
513	20240320	114600	23365534	938	938	938	938	227
514	20240320	114500	23152608	938	937	938	937	133
515	20240320	114400	23027968	937	937	937	937	10
516	20240320	114300	23018598	937	937	937	937	132
517	20240320	114200	22894914	938	938	938	938	0
518	20240320	114100	22894914	938	937	938	937	147
519	20240320	114000	22757155	937	938	938	937	110
520	20240320	113900	22653997	937	937	937	937	128
521	20240320	113800	22534061	937	937	937	937	0
522	20240320	113700	22534061	937	937	937	937	140
523	20240320	113600	22402881	937	937	937	937	24
524	20240320	113500	22380393	937	937	937	937	0
525	20240320	113400	22380393	937	937	937	937	96
526	20240320	113300	22290441	937	937	937	937	0
527	20240320	113200	22290441	937	937	937	937	96
528	20240320	113100	22200489	937	938	938	937	3000
529	20240320	113000	19388970	938	938	938	938	96
530	20240320	112900	19298922	939	937	939	937	883
531	20240320	112800	18470679	937	937	938	937	154
532	20240320	112700	18326362	937	937	937	937	9
533	20240320	112600	18317929	937	937	937	937	124
534	20240320	112500	18201741	937	937	937	937	3
535	20240320	112400	18198930	937	937	937	937	119
536	20240320	112300	18087427	937	937	937	937	28
537	20240320	112200	18061191	937	937	937	937	121
538	20240320	112100	17947814	937	937	937	937	0
539	20240320	112000	17947814	937	937	937	937	37
540	20240320	111900	17913145	937	937	937	937	136
541	20240320	111800	17785713	937	937	937	937	0
542	20240320	111700	17785713	937	937	938	937	240
543	20240320	111600	17560733	937	937	937	937	44
544	20240320	111500	17519505	937	938	938	937	2354
545	20240320	111400	15313449	938	938	938	938	2
546	20240320	111300	15311573	938	938	938	938	126
547	20240320	111200	15193385	938	938	938	938	10
548	20240320	111100	15184005	939	938	939	938	144
549	20240320	111000	15048913	938	938	938	938	0
550	20240320	110900	15048913	938	938	938	938	128
551	20240320	110800	14928849	938	938	938	938	14
552	20240320	110700	14915717	938	938	938	938	117
553	20240320	110600	14805971	938	938	938	938	15
554	20240320	110500	14791901	938	938	938	938	142
555	20240320	110400	14658705	938	938	938	938	47
556	20240320	110300	14614619	938	938	938	938	312
557	20240320	110200	14321963	938	938	938	938	106
558	20240320	110100	14222535	938	938	938	938	35
559	20240320	110000	14189705	938	938	939	938	167
560	20240320	105900	14033018	938	938	938	938	0
561	20240320	105800	14033018	938	938	938	938	96
562	20240320	105700	13942970	938	938	938	938	20
563	20240320	105600	13924210	938	939	939	938	158
564	20240320	105500	13775997	939	939	939	939	0
565	20240320	105400	13775997	939	938	939	938	116
566	20240320	105300	13667169	938	938	938	938	0
567	20240320	105200	13667169	938	938	938	938	96
568	20240320	105100	13577121	938	938	938	938	0
569	20240320	105000	13577121	938	938	938	938	130
570	20240320	104900	13455181	938	938	938	938	34
571	20240320	104800	13423289	938	938	938	938	133
572	20240320	104700	13298535	938	938	938	938	96
573	20240320	104600	13208487	938	938	938	938	16
574	20240320	104500	13193479	938	938	938	938	144
575	20240320	104400	13058407	938	938	938	938	0
576	20240320	104300	13058407	938	938	938	938	97
577	20240320	104200	12967421	939	939	939	939	20
578	20240320	104100	12948641	938	938	938	938	96
579	20240320	104000	12858593	938	938	938	938	0
580	20240320	103900	12858593	938	938	938	938	168
581	20240320	103800	12701009	943	943	943	943	0
582	20240320	103700	12701009	943	943	943	941	33
583	20240320	103600	12669901	943	943	943	943	110
584	20240320	103500	12566171	943	943	943	943	201
585	20240320	103400	12376628	943	943	943	943	10
586	20240320	103300	12367198	943	942	943	942	233
587	20240320	103200	12147541	942	942	942	942	155
588	20240320	103100	12001531	942	942	942	942	2
589	20240320	103000	11999647	942	942	942	942	129
590	20240320	102900	11878129	942	942	942	942	33
591	20240320	102800	11847043	942	943	943	942	151
592	20240320	102700	11704668	943	943	943	943	2
593	20240320	102600	11702782	943	943	943	943	151
594	20240320	102500	11560389	943	943	943	943	76
595	20240320	102400	11488721	943	943	943	943	557
596	20240320	102300	10963470	943	943	943	943	2
597	20240320	102200	10961584	943	944	944	943	64
598	20240320	102100	10901224	944	944	944	944	66
599	20240320	102000	10838920	943	943	943	943	23
600	20240320	101900	10817231	942	943	943	942	20
601	20240320	101800	10798376	943	943	943	943	0
602	20240320	101700	10798376	943	943	943	943	31
603	20240320	101600	10769143	943	944	944	943	99
604	20240320	101500	10675712	943	943	943	943	0
605	20240320	101400	10675712	943	943	943	943	3
606	20240320	101300	10672883	943	943	943	943	0
607	20240320	101200	10672883	943	943	943	943	0
608	20240320	101100	10672883	943	943	943	943	10
609	20240320	101000	10663453	943	943	943	943	0
610	20240320	100900	10663453	943	943	943	943	0
611	20240320	100800	10663453	943	940	943	940	1216
612	20240320	100700	9518265	941	941	941	941	0
613	20240320	100600	9518265	941	941	941	941	0
614	20240320	100500	9518265	941	940	941	940	2
615	20240320	100400	9516384	941	940	941	940	5
616	20240320	100300	9511681	938	938	938	938	55
617	20240320	100200	9460091	938	938	938	938	100
618	20240320	100100	9366291	939	939	939	939	0
619	20240320	100000	9366291	939	939	939	939	0
620	20240320	095900	9366291	939	939	939	939	1
621	20240320	095800	9365352	942	942	942	942	0
622	20240320	095700	9365352	942	942	942	942	0
623	20240320	095600	9365352	942	939	942	939	80
624	20240320	095500	9290213	942	942	942	942	0
625	20240320	095400	9290213	942	942	942	942	0
626	20240320	095300	9290213	942	940	942	940	2
627	20240320	095200	9288331	940	940	940	940	0
628	20240320	095100	9288331	940	940	940	940	0
629	20240320	095000	9288331	940	939	940	939	50
630	20240320	094900	9241380	939	939	939	939	0
631	20240320	094800	9241380	939	939	939	939	0
632	20240320	094700	9241380	939	939	939	939	1
633	20240320	094600	9240441	939	938	939	938	34
634	20240320	094500	9208525	938	938	938	938	418
635	20240320	094400	8816441	938	938	938	938	0
636	20240320	094300	8816441	938	938	938	938	10
637	20240320	094200	8807061	939	939	939	939	0
638	20240320	094100	8807061	939	939	939	939	73
639	20240320	094000	8738514	938	938	938	938	134
640	20240320	093900	8612822	939	939	939	939	0
641	20240320	093800	8612822	939	939	939	939	0
642	20240320	093700	8612822	939	939	939	939	1
643	20240320	093600	8611883	940	939	940	939	147
644	20240320	093500	8473776	940	940	940	940	0
645	20240320	093400	8473776	940	940	940	940	10
646	20240320	093300	8464376	938	938	938	938	663
647	20240320	093200	7842482	937	937	937	937	0
648	20240320	093100	7842482	937	937	937	937	0
649	20240320	093000	7842482	937	937	937	937	1455
650	20240320	092900	6479147	938	938	938	938	0
651	20240320	092800	6479147	938	938	938	938	0
652	20240320	092700	6479147	938	938	938	938	148
653	20240320	092600	6340323	938	938	938	938	0
654	20240320	092500	6340323	938	938	938	938	0
655	20240320	092400	6340323	938	938	938	938	120
656	20240320	092300	6227763	939	939	939	939	0
657	20240320	092200	6227763	939	939	939	939	0
658	20240320	092100	6227763	939	942	942	939	170
659	20240320	092000	6067785	943	943	943	943	0
660	20240320	091900	6067785	943	943	943	943	0
661	20240320	091800	6067785	943	943	943	943	0
662	20240320	091700	6067785	943	943	943	943	0
663	20240320	091600	6067785	943	943	943	943	0
664	20240320	091500	6067785	943	943	943	943	936
665	20240320	091400	5185137	943	943	943	943	0
666	20240320	091300	5185137	943	943	943	943	0
667	20240320	091200	5185137	943	943	943	943	0
668	20240320	091100	5185137	943	943	943	943	0
669	20240320	091000	5185137	943	943	943	943	0
670	20240320	090900	5185137	943	943	943	943	1
671	20240320	090800	5184194	943	943	943	943	27
672	20240320	090700	5158733	943	943	943	943	504
673	20240320	090600	4683461	944	944	944	944	1493
674	20240320	090500	3274069	944	947	947	944	46
675	20240320	090400	3230639	949	949	949	949	0
676	20240320	090300	3230639	949	949	949	949	0
677	20240320	090200	3230639	949	946	949	946	664
678	20240320	090100	2600575	946	937	946	937	1078
679	20240320	090000	1590089	937	937	937	937	1697