KissMeData/023790/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190700	127264862	955	955	955	955	1462
3	20240319	190600	127264862	955	955	955	955	0
4	20240319	190500	127264862	955	955	955	955	0
5	20240319	190400	127264862	955	955	955	955	0
6	20240319	190300	127264862	955	955	955	955	0
7	20240319	190200	127264862	955	955	955	955	0
8	20240319	190100	127264862	955	955	955	955	0
9	20240319	190000	127264862	955	955	955	955	0
10	20240319	185900	127264862	955	955	955	955	0
11	20240319	185800	127264862	955	955	955	955	0
12	20240319	185700	127264862	955	955	955	955	0
13	20240319	185600	127264862	955	955	955	955	0
14	20240319	185500	127264862	955	955	955	955	0
15	20240319	185400	127264862	955	955	955	955	0
16	20240319	185300	127264862	955	955	955	955	0
17	20240319	185200	127264862	955	955	955	955	0
18	20240319	185100	127264862	955	955	955	955	0
19	20240319	185000	127264862	955	955	955	955	0
20	20240319	184900	127264862	955	955	955	955	0
21	20240319	184800	127264862	955	955	955	955	0
22	20240319	184700	127264862	955	955	955	955	0
23	20240319	184600	127264862	955	955	955	955	0
24	20240319	184500	127264862	955	955	955	955	0
25	20240319	184400	127264862	955	955	955	955	0
26	20240319	184300	127264862	955	955	955	955	0
27	20240319	184200	127264862	955	955	955	955	0
28	20240319	184100	127264862	955	955	955	955	0
29	20240319	184000	127264862	955	955	955	955	0
30	20240319	183900	127264862	955	955	955	955	0
31	20240319	183800	127264862	955	955	955	955	0
32	20240319	183700	127264862	955	955	955	955	1462
33	20240319	183600	127264862	955	955	955	955	0
34	20240319	183500	127264862	955	955	955	955	0
35	20240319	183400	127264862	955	955	955	955	0
36	20240319	183300	127264862	955	955	955	955	0
37	20240319	183200	127264862	955	955	955	955	0
38	20240319	183100	127264862	955	955	955	955	0
39	20240319	183000	127264862	955	955	955	955	0
40	20240319	182900	127264862	955	955	955	955	0
41	20240319	182800	127264862	955	955	955	955	0
42	20240319	182700	127264862	955	955	955	955	0
43	20240319	182600	127264862	955	955	955	955	0
44	20240319	182500	127264862	955	955	955	955	0
45	20240319	182400	127264862	955	955	955	955	0
46	20240319	182300	127264862	955	955	955	955	0
47	20240319	182200	127264862	955	955	955	955	0
48	20240319	182100	127264862	955	955	955	955	0
49	20240319	182000	127264862	955	955	955	955	0
50	20240319	181900	127264862	955	955	955	955	0
51	20240319	181800	127264862	955	955	955	955	0
52	20240319	181700	127264862	955	955	955	955	0
53	20240319	181600	127264862	955	955	955	955	0
54	20240319	181500	127264862	955	955	955	955	0
55	20240319	181400	127264862	955	955	955	955	0
56	20240319	181300	127264862	955	955	955	955	0
57	20240319	181200	127264862	955	955	955	955	0
58	20240319	181100	127264862	955	955	955	955	0
59	20240319	181000	127264862	955	955	955	955	0
60	20240319	180900	127264862	955	955	955	955	0
61	20240319	180800	127264862	955	955	955	955	0
62	20240319	180700	127264862	955	955	955	955	1462
63	20240319	180600	127264862	955	955	955	955	0
64	20240319	180500	127264862	955	955	955	955	0
65	20240319	180400	127264862	955	955	955	955	0
66	20240319	180300	127264862	955	955	955	955	0
67	20240319	180200	127264862	955	955	955	955	0
68	20240319	180100	127264862	955	955	955	955	0
69	20240319	180000	127264862	955	955	955	955	0
70	20240319	175900	127264862	955	955	955	955	0
71	20240319	175800	127264862	955	955	955	955	0
72	20240319	175700	127264862	955	955	955	955	0
73	20240319	175600	127264862	955	955	955	955	0
74	20240319	175500	127264862	955	955	955	955	0
75	20240319	175400	127264862	955	955	955	955	0
76	20240319	175300	127264862	955	955	955	955	0
77	20240319	175200	127264862	955	955	955	955	0
78	20240319	175100	127264862	955	955	955	955	0
79	20240319	175000	127264862	955	955	955	955	0
80	20240319	174900	127264862	955	955	955	955	0
81	20240319	174800	127264862	955	955	955	955	0
82	20240319	174700	127264862	955	955	955	955	0
83	20240319	174600	127264862	955	955	955	955	0
84	20240319	174500	127264862	955	955	955	955	0
85	20240319	174400	127264862	955	955	955	955	0
86	20240319	174300	127264862	955	955	955	955	0
87	20240319	174200	127264862	955	955	955	955	0
88	20240319	174100	127264862	955	955	955	955	0
89	20240319	174000	127264862	955	955	955	955	0
90	20240319	173900	127264862	955	955	955	955	0
91	20240319	173800	127264862	955	955	955	955	0
92	20240319	173700	127264862	955	955	955	955	1462
93	20240319	173600	127264862	955	955	955	955	0
94	20240319	173500	127264862	955	955	955	955	0
95	20240319	173400	127264862	955	955	955	955	0
96	20240319	173300	127264862	955	955	955	955	0
97	20240319	173200	127264862	955	955	955	955	0
98	20240319	173100	127264862	955	955	955	955	0
99	20240319	173000	127264862	955	955	955	955	0
100	20240319	172900	127264862	955	955	955	955	0
101	20240319	172800	127264862	955	955	955	955	0
102	20240319	172700	127264862	955	955	955	955	0
103	20240319	172600	127264862	955	955	955	955	0
104	20240319	172500	127264862	955	955	955	955	0
105	20240319	172400	127264862	955	955	955	955	0
106	20240319	172300	127264862	955	955	955	955	0
107	20240319	172200	127264862	955	955	955	955	0
108	20240319	172100	127264862	955	955	955	955	0
109	20240319	172000	127264862	955	955	955	955	0
110	20240319	171900	127264862	955	955	955	955	0
111	20240319	171800	127264862	955	955	955	955	0
112	20240319	171700	127264862	955	955	955	955	0
113	20240319	171600	127264862	955	955	955	955	0
114	20240319	171500	127264862	955	955	955	955	0
115	20240319	171400	127264862	955	955	955	955	0
116	20240319	171300	127264862	955	955	955	955	0
117	20240319	171200	127264862	955	955	955	955	0
118	20240319	171100	127264862	955	955	955	955	0
119	20240319	171000	127264862	955	955	955	955	0
120	20240319	170900	127264862	955	955	955	955	0
121	20240319	170800	127264862	955	955	955	955	0
122	20240319	170700	127264862	955	955	955	955	1462
123	20240319	170600	127264862	955	955	955	955	0
124	20240319	170500	127264862	955	955	955	955	0
125	20240319	170400	127264862	955	955	955	955	0
126	20240319	170300	127264862	955	955	955	955	0
127	20240319	170200	127264862	955	955	955	955	0
128	20240319	170100	127264862	955	955	955	955	0
129	20240319	170000	127264862	955	955	955	955	0
130	20240319	165900	127264862	955	955	955	955	0
131	20240319	165800	127264862	955	955	955	955	0
132	20240319	165700	127264862	955	955	955	955	0
133	20240319	165600	127264862	955	955	955	955	0
134	20240319	165500	127264862	955	955	955	955	0
135	20240319	165400	127264862	955	955	955	955	0
136	20240319	165300	127264862	955	955	955	955	0
137	20240319	165200	127264862	955	955	955	955	0
138	20240319	165100	127264862	955	955	955	955	0
139	20240319	165000	127264862	955	955	955	955	0
140	20240319	164900	127264862	955	955	955	955	0
141	20240319	164800	127264862	955	955	955	955	0
142	20240319	164700	127264862	955	955	955	955	0
143	20240319	164600	127264862	955	955	955	955	0
144	20240319	164500	127264862	955	955	955	955	0
145	20240319	164400	127264862	955	955	955	955	0
146	20240319	164300	127264862	955	955	955	955	0
147	20240319	164200	127264862	955	955	955	955	0
148	20240319	164100	127264862	955	955	955	955	0
149	20240319	164000	127264862	955	955	955	955	0
150	20240319	163900	127264862	955	955	955	955	0
151	20240319	163800	127264862	955	955	955	955	0
152	20240319	163700	127264862	955	955	955	955	1462
153	20240319	163600	127264862	955	955	955	955	0
154	20240319	163500	127264862	955	955	955	955	0
155	20240319	163400	127264862	955	955	955	955	0
156	20240319	163300	127264862	955	955	955	955	0
157	20240319	163200	127264862	955	955	955	955	0
158	20240319	163100	127264862	955	955	955	955	0
159	20240319	163000	127264862	955	955	955	955	0
160	20240319	162900	127264862	955	955	955	955	0
161	20240319	162800	127264862	955	955	955	955	0
162	20240319	162700	127264862	955	955	955	955	0
163	20240319	162600	127264862	955	955	955	955	0
164	20240319	162500	127264862	955	955	955	955	0
165	20240319	162400	127264862	955	955	955	955	0
166	20240319	162300	127264862	955	955	955	955	0
167	20240319	162200	127264862	955	955	955	955	0
168	20240319	162100	127264862	955	955	955	955	0
169	20240319	162000	127264862	955	955	955	955	0
170	20240319	161900	127264862	955	955	955	955	0
171	20240319	161800	127264862	955	955	955	955	0
172	20240319	161700	127264862	955	955	955	955	0
173	20240319	161600	127264862	955	955	955	955	0
174	20240319	161500	127264862	955	955	955	955	0
175	20240319	161400	127264862	955	955	955	955	0
176	20240319	161300	127264862	955	955	955	955	0
177	20240319	161200	127264862	955	955	955	955	0
178	20240319	161100	127264862	955	955	955	955	0
179	20240319	161000	127264862	955	955	955	955	0
180	20240319	160900	127264862	955	955	955	955	0
181	20240319	160800	127264862	955	955	955	955	0
182	20240319	160700	127264862	955	955	955	955	1462
183	20240319	160600	127264862	955	955	955	955	0
184	20240319	160500	127264862	955	955	955	955	0
185	20240319	160400	127264862	955	955	955	955	0
186	20240319	160300	127264862	955	955	955	955	0
187	20240319	160200	127264862	955	955	955	955	0
188	20240319	160100	127264862	955	955	955	955	0
189	20240319	160000	127264862	955	955	955	955	0
190	20240319	155900	127264862	955	955	955	955	0
191	20240319	155800	127264862	955	955	955	955	0
192	20240319	155700	127264862	955	955	955	955	0
193	20240319	155600	127264862	955	955	955	955	0
194	20240319	155500	127264862	955	955	955	955	0
195	20240319	155400	127264862	955	955	955	955	0
196	20240319	155300	127264862	955	955	955	955	0
197	20240319	155200	127264862	955	955	955	955	0
198	20240319	155100	127264862	955	955	955	955	0
199	20240319	155000	127264862	955	955	955	955	0
200	20240319	154900	127264862	955	955	955	955	0
201	20240319	154800	127264862	955	955	955	955	0
202	20240319	154700	127264862	955	955	955	955	0
203	20240319	154600	127264862	955	955	955	955	0
204	20240319	154500	127264862	955	955	955	955	0
205	20240319	154400	127264862	955	955	955	955	0
206	20240319	154300	127264862	955	955	955	955	0
207	20240319	154200	127264862	955	955	955	955	0
208	20240319	154100	127264862	955	955	955	955	0
209	20240319	154000	127264862	955	955	955	955	0
210	20240319	153900	127264862	955	955	955	955	0
211	20240319	153800	127264862	955	955	955	955	0
212	20240319	153700	127264862	955	955	955	955	1462
213	20240319	153600	127264862	955	955	955	955	0
214	20240319	153500	127264862	955	955	955	955	0
215	20240319	153400	127264862	955	955	955	955	0
216	20240319	153300	127264862	955	955	955	955	0
217	20240319	153200	127264862	955	955	955	955	0
218	20240319	153100	127264862	955	955	955	955	0
219	20240319	153000	127264862	955	955	955	955	1462
220	20240319	152900	125868652	967	967	967	967	0
221	20240319	152800	125868652	967	967	967	967	0
222	20240319	152700	125868652	967	967	967	967	0
223	20240319	152600	125868652	967	967	967	967	0
224	20240319	152500	125868652	967	967	967	967	0
225	20240319	152400	125868652	967	967	967	967	0
226	20240319	152300	125868652	967	967	967	967	0
227	20240319	152200	125868652	967	967	967	967	0
228	20240319	152100	125868652	967	967	967	967	0
229	20240319	152000	125868652	967	967	967	967	0
230	20240319	151900	125868652	967	959	967	958	64
231	20240319	151800	125806943	967	967	967	967	10
232	20240319	151700	125797273	967	964	967	964	479
233	20240319	151600	125334200	968	968	968	968	0
234	20240319	151500	125334200	968	968	968	968	0
235	20240319	151400	125334200	968	968	968	968	0
236	20240319	151300	125334200	968	968	968	968	0
237	20240319	151200	125334200	968	966	969	966	381
238	20240319	151100	124965519	958	958	958	958	0
239	20240319	151000	124965519	958	958	958	958	0
240	20240319	150900	124965519	958	962	962	958	66
241	20240319	150800	124902171	967	967	967	967	2
242	20240319	150700	124900237	963	963	963	963	0
243	20240319	150600	124900237	963	966	967	963	71
244	20240319	150500	124831585	967	967	967	967	0
245	20240319	150400	124831585	967	967	967	967	0
246	20240319	150300	124831585	967	967	967	967	0
247	20240319	150200	124831585	967	963	967	963	80
248	20240319	150100	124754352	962	962	962	962	0
249	20240319	150000	124754352	962	962	962	962	0
250	20240319	145900	124754352	962	962	962	962	0
251	20240319	145800	124754352	962	962	962	962	0
252	20240319	145700	124754352	962	962	962	962	1
253	20240319	145600	124753390	962	962	962	962	197
254	20240319	145500	124563876	962	956	962	956	1878
255	20240319	145400	122761052	959	959	959	959	20
256	20240319	145300	122741872	959	959	959	959	0
257	20240319	145200	122741872	959	959	960	959	2691
258	20240319	145100	120161201	959	959	959	959	361
259	20240319	145000	119815002	959	959	959	959	0
260	20240319	144900	119815002	959	959	959	959	1
261	20240319	144800	119814043	956	956	956	956	0
262	20240319	144700	119814043	956	957	957	956	1766
263	20240319	144600	118125396	958	958	958	958	0
264	20240319	144500	118125396	958	958	958	958	0
265	20240319	144400	118125396	958	958	958	958	0
266	20240319	144300	118125396	958	958	958	958	13
267	20240319	144200	118112942	958	958	958	958	0
268	20240319	144100	118112942	958	958	958	958	14
269	20240319	144000	118099530	957	957	957	957	0
270	20240319	143900	118099530	957	957	957	957	0
271	20240319	143800	118099530	957	957	957	957	0
272	20240319	143700	118099530	957	957	957	957	0
273	20240319	143600	118099530	957	957	957	957	0
274	20240319	143500	118099530	957	957	957	957	0
275	20240319	143400	118099530	957	957	957	957	0
276	20240319	143300	118099530	957	957	957	957	0
277	20240319	143200	118099530	957	957	957	957	0
278	20240319	143100	118099530	957	957	957	957	12
279	20240319	143000	118088046	956	956	956	956	1
280	20240319	142900	118087090	956	956	956	956	9
281	20240319	142800	118078486	956	956	956	956	20
282	20240319	142700	118059366	956	956	956	956	236
283	20240319	142600	117833750	958	958	958	956	330
284	20240319	142500	117517810	956	956	956	956	10
285	20240319	142400	117508250	956	956	956	956	7
286	20240319	142300	117501558	958	958	958	958	0
287	20240319	142200	117501558	958	958	958	958	52
288	20240319	142100	117451742	958	957	958	957	548
289	20240319	142000	116926895	959	959	959	959	0
290	20240319	141900	116926895	959	959	959	959	0
291	20240319	141800	116926895	959	959	959	959	0
292	20240319	141700	116926895	959	959	959	959	2
293	20240319	141600	116924977	959	959	959	959	0
294	20240319	141500	116924977	959	959	959	959	0
295	20240319	141400	116924977	959	959	959	959	0
296	20240319	141300	116924977	959	959	959	959	0
297	20240319	141200	116924977	959	959	959	959	80
298	20240319	141100	116848257	958	958	958	958	0
299	20240319	141000	116848257	958	958	958	958	0
300	20240319	140900	116848257	958	958	958	958	1400
301	20240319	140800	115507057	959	959	959	959	0
302	20240319	140700	115507057	959	959	959	959	0
303	20240319	140600	115507057	959	959	959	959	0
304	20240319	140500	115507057	959	959	959	959	0
305	20240319	140400	115507057	959	959	959	959	0
306	20240319	140300	115507057	959	959	959	959	0
307	20240319	140200	115507057	959	959	959	959	0
308	20240319	140100	115507057	959	959	959	959	125
309	20240319	140000	115387182	955	955	955	955	0
310	20240319	135900	115387182	955	955	955	955	0
311	20240319	135800	115387182	955	955	955	955	0
312	20240319	135700	115387182	955	955	955	955	0
313	20240319	135600	115387182	955	955	955	955	0
314	20240319	135500	115387182	955	955	955	955	50
315	20240319	135400	115339432	955	955	955	955	100
316	20240319	135300	115243932	955	955	955	955	200
317	20240319	135200	115052932	955	955	955	955	0
318	20240319	135100	115052932	955	955	955	955	235
319	20240319	135000	114828507	955	955	955	955	150
320	20240319	134900	114685257	954	954	954	954	0
321	20240319	134800	114685257	954	954	954	954	0
322	20240319	134700	114685257	954	954	954	954	0
323	20240319	134600	114685257	954	954	954	954	0
324	20240319	134500	114685257	954	954	954	954	592
325	20240319	134400	114120489	952	953	953	952	205
326	20240319	134300	113925308	953	953	953	953	41
327	20240319	134200	113886235	954	955	955	954	99
328	20240319	134100	113791724	955	956	956	955	480
329	20240319	134000	113332895	956	957	957	956	1129
330	20240319	133900	112253490	960	960	960	960	120
331	20240319	133800	112138290	960	960	960	960	0
332	20240319	133700	112138290	960	960	960	960	5
333	20240319	133600	112133490	961	961	961	961	4
334	20240319	133500	112129646	962	962	962	962	0
335	20240319	133400	112129646	962	962	962	962	0
336	20240319	133300	112129646	962	962	962	962	0
337	20240319	133200	112129646	962	958	962	958	30
338	20240319	133100	112100834	956	956	956	956	0
339	20240319	133000	112100834	956	956	956	956	0
340	20240319	132900	112100834	956	956	958	956	132
341	20240319	132800	111974610	956	956	956	956	0
342	20240319	132700	111974610	956	956	956	956	384
343	20240319	132600	111607506	956	956	956	956	200
344	20240319	132500	111416306	961	961	961	961	0
345	20240319	132400	111416306	961	961	961	961	0
346	20240319	132300	111416306	961	957	961	956	454
347	20240319	132200	110981960	956	956	956	956	0
348	20240319	132100	110981960	956	956	956	956	0
349	20240319	132000	110981960	956	956	956	956	0
350	20240319	131900	110981960	956	956	956	956	0
351	20240319	131800	110981960	956	956	956	956	0
352	20240319	131700	110981960	956	956	956	956	0
353	20240319	131600	110981960	956	956	956	956	0
354	20240319	131500	110981960	956	956	956	956	0
355	20240319	131400	110981960	956	956	956	956	0
356	20240319	131300	110981960	956	956	956	956	0
357	20240319	131200	110981960	956	956	956	956	0
358	20240319	131100	110981960	956	956	956	956	230
359	20240319	131000	110762080	956	956	956	956	0
360	20240319	130900	110762080	956	956	956	956	35
361	20240319	130800	110728620	956	956	956	956	45
362	20240319	130700	110685600	956	956	956	956	0
363	20240319	130600	110685600	956	956	956	956	92
364	20240319	130500	110597648	955	955	955	955	0
365	20240319	130400	110597648	955	955	956	955	50
366	20240319	130300	110549854	956	957	957	955	119
367	20240319	130200	110436054	957	957	957	957	2
368	20240319	130100	110434140	957	958	959	957	60
369	20240319	130000	110376657	958	959	959	958	8
370	20240319	125900	110368992	959	960	960	959	185
371	20240319	125800	110191393	960	960	960	960	12
372	20240319	125700	110179873	960	960	960	960	0
373	20240319	125600	110179873	960	960	960	960	1
374	20240319	125500	110178913	960	960	960	960	0
375	20240319	125400	110178913	960	960	960	960	10
376	20240319	125300	110169313	960	960	960	960	0
377	20240319	125200	110169313	960	960	960	960	0
378	20240319	125100	110169313	960	960	960	960	11
379	20240319	125000	110158753	960	960	960	960	12
380	20240319	124900	110147233	959	959	959	959	3
381	20240319	124800	110144356	958	958	958	958	3
382	20240319	124700	110141482	957	957	957	957	0
383	20240319	124600	110141482	957	957	957	957	3
384	20240319	124500	110138611	957	957	957	957	3
385	20240319	124400	110135740	958	958	958	958	100
386	20240319	124300	110039940	959	959	959	959	0
387	20240319	124200	110039940	959	959	959	959	0
388	20240319	124100	110039940	959	959	959	959	0
389	20240319	124000	110039940	959	959	959	959	84
390	20240319	123900	109959384	954	954	954	954	0
391	20240319	123800	109959384	954	954	954	954	58
392	20240319	123700	109904052	961	961	961	961	0
393	20240319	123600	109904052	961	961	961	961	0
394	20240319	123500	109904052	961	961	961	961	0
395	20240319	123400	109904052	961	955	961	955	400
396	20240319	123300	109521473	956	956	956	956	0
397	20240319	123200	109521473	956	953	956	953	303
398	20240319	123100	109231970	954	953	954	953	34
399	20240319	123000	109199538	954	954	954	954	68
400	20240319	122900	109134666	954	953	954	953	22
401	20240319	122800	109113689	954	953	954	953	167
402	20240319	122700	108954470	954	953	954	953	136
403	20240319	122600	108824828	953	953	953	952	2584
404	20240319	122500	106363860	953	953	953	953	209
405	20240319	122400	106164683	953	953	953	953	0
406	20240319	122300	106164683	953	962	962	953	300
407	20240319	122200	105877713	962	962	962	962	0
408	20240319	122100	105877713	962	962	962	962	0
409	20240319	122000	105877713	962	962	962	962	1
410	20240319	121900	105876751	955	955	955	955	0
411	20240319	121800	105876751	955	955	955	955	0
412	20240319	121700	105876751	955	955	955	955	0
413	20240319	121600	105876751	955	955	955	955	100
414	20240319	121500	105781251	962	962	962	962	0
415	20240319	121400	105781251	962	962	962	962	0
416	20240319	121300	105781251	962	962	962	962	0
417	20240319	121200	105781251	962	962	962	962	1
418	20240319	121100	105780289	953	955	955	953	607
419	20240319	121000	105201011	955	955	955	955	0
420	20240319	120900	105201011	955	955	955	955	0
421	20240319	120800	105201011	955	955	955	955	30
422	20240319	120700	105172361	955	955	955	955	0
423	20240319	120600	105172361	955	955	955	955	0
424	20240319	120500	105172361	955	955	955	955	0
425	20240319	120400	105172361	955	956	956	955	200
426	20240319	120300	104981228	956	960	960	956	440
427	20240319	120200	104559720	960	961	961	960	428
428	20240319	120100	104148741	961	961	961	961	0
429	20240319	120000	104148741	961	961	961	961	0
430	20240319	115900	104148741	961	961	961	961	0
431	20240319	115800	104148741	961	961	961	961	0
432	20240319	115700	104148741	961	961	961	961	0
433	20240319	115600	104148741	961	961	961	961	0
434	20240319	115500	104148741	961	961	961	961	20
435	20240319	115400	104129521	963	963	963	963	1
436	20240319	115300	104128558	967	967	967	967	0
437	20240319	115200	104128558	967	967	967	967	77
438	20240319	115100	104054099	965	965	965	965	753
439	20240319	115000	103327454	970	970	970	970	0
440	20240319	114900	103327454	970	970	970	970	0
441	20240319	114800	103327454	970	970	970	970	0
442	20240319	114700	103327454	970	970	970	970	0
443	20240319	114600	103327454	970	970	970	970	0
444	20240319	114500	103327454	970	970	970	970	0
445	20240319	114400	103327454	970	970	970	970	10
446	20240319	114300	103317754	972	972	972	972	0
447	20240319	114200	103317754	972	972	972	972	0
448	20240319	114100	103317754	972	972	972	972	0
449	20240319	114000	103317754	972	972	972	972	0
450	20240319	113900	103317754	972	972	972	972	0
451	20240319	113800	103317754	972	972	972	972	0
452	20240319	113700	103317754	972	972	972	972	0
453	20240319	113600	103317754	972	972	972	972	0
454	20240319	113500	103317754	972	972	972	972	0
455	20240319	113400	103317754	972	972	972	972	0
456	20240319	113300	103317754	972	973	973	972	15
457	20240319	113200	103303162	973	973	973	973	0
458	20240319	113100	103303162	973	973	973	973	0
459	20240319	113000	103303162	973	973	973	973	0
460	20240319	112900	103303162	973	973	973	973	10
461	20240319	112800	103293432	972	972	972	972	0
462	20240319	112700	103293432	972	971	972	971	14
463	20240319	112600	103279835	972	970	972	970	30
464	20240319	112500	103250702	971	971	971	971	0
465	20240319	112400	103250702	971	971	971	971	10
466	20240319	112300	103240992	971	971	971	971	1
467	20240319	112200	103240021	975	975	975	975	0
468	20240319	112100	103240021	975	972	975	972	500
469	20240319	112000	102753101	975	975	975	975	0
470	20240319	111900	102753101	975	975	975	975	0
471	20240319	111800	102753101	975	975	975	975	0
472	20240319	111700	102753101	975	961	975	961	172
473	20240319	111600	102587114	955	957	957	955	1857
474	20240319	111500	100813491	958	958	958	958	0
475	20240319	111400	100813491	958	958	958	958	0
476	20240319	111300	100813491	958	958	958	958	0
477	20240319	111200	100813491	958	959	959	958	557
478	20240319	111100	100279385	959	959	959	959	0
479	20240319	111000	100279385	959	959	959	959	0
480	20240319	110900	100279385	959	962	962	959	2423
481	20240319	110800	97953683	964	966	968	964	1028
482	20240319	110700	96958709	968	967	968	967	50
483	20240319	110600	96910320	968	968	968	968	500
484	20240319	110500	96426320	968	968	968	968	0
485	20240319	110400	96426320	968	968	968	968	0
486	20240319	110300	96426320	968	968	968	968	0
487	20240319	110200	96426320	968	966	968	966	200
488	20240319	110100	96232861	960	960	960	960	0
489	20240319	110000	96232861	960	960	960	960	0
490	20240319	105900	96232861	960	961	961	960	82
491	20240319	105800	96154129	960	960	960	960	0
492	20240319	105700	96154129	960	960	960	960	0
493	20240319	105600	96154129	960	966	966	960	1905
494	20240319	105500	94317411	966	967	967	966	1036
495	20240319	105400	93316618	968	968	968	968	0
496	20240319	105300	93316618	968	968	968	968	0
497	20240319	105200	93316618	968	968	968	968	1
498	20240319	105100	93315650	968	967	968	966	17
499	20240319	105000	93299211	967	969	969	967	11
500	20240319	104900	93288554	969	969	969	969	11
501	20240319	104800	93277895	969	969	969	969	9
502	20240319	104700	93269174	969	969	969	969	0
503	20240319	104600	93269174	969	969	969	969	0
504	20240319	104500	93269174	969	969	969	969	0
505	20240319	104400	93269174	969	969	969	969	0
506	20240319	104300	93269174	969	969	969	969	0
507	20240319	104200	93269174	969	969	969	969	3
508	20240319	104100	93266267	976	976	976	976	0
509	20240319	104000	93266267	976	976	976	976	0
510	20240319	103900	93266267	976	976	976	976	0
511	20240319	103800	93266267	976	976	976	976	0
512	20240319	103700	93266267	976	976	976	976	11
513	20240319	103600	93255531	974	974	974	974	0
514	20240319	103500	93255531	974	974	974	974	0
515	20240319	103400	93255531	974	974	974	974	12
516	20240319	103300	93243843	977	977	977	977	6
517	20240319	103200	93237981	979	972	979	972	20
518	20240319	103100	93218457	979	969	979	969	20
519	20240319	103000	93199020	973	974	979	973	31
520	20240319	102900	93168781	974	967	974	967	375
521	20240319	102800	92805279	967	967	968	967	470
522	20240319	102700	92350737	969	970	970	967	570
523	20240319	102600	91798114	970	973	973	970	860
524	20240319	102500	90961454	974	970	974	970	122
525	20240319	102400	90842907	970	970	970	970	164
526	20240319	102300	90683827	972	971	972	970	450
527	20240319	102200	90247298	973	976	976	973	4027
528	20240319	102100	86325949	977	981	981	977	26
529	20240319	102000	86300524	982	979	982	979	20
530	20240319	101900	86280922	980	980	982	980	152
531	20240319	101800	86131806	981	978	981	978	20
532	20240319	101700	86112191	981	981	981	979	50
533	20240319	101600	86063146	981	981	981	981	0
534	20240319	101500	86063146	981	980	981	980	408
535	20240319	101400	85663099	980	973	980	972	1513
536	20240319	101300	84192424	972	972	972	972	1
537	20240319	101200	84191452	980	976	980	976	10
538	20240319	101100	84181674	967	967	967	967	20
539	20240319	101000	84162334	975	973	975	972	250
540	20240319	100900	83918923	974	974	974	974	0
541	20240319	100800	83918923	974	974	974	974	10
542	20240319	100700	83909183	974	972	974	972	268
543	20240319	100600	83648252	963	966	966	963	3767
544	20240319	100500	80016086	966	973	973	966	1784
545	20240319	100400	78289029	973	973	973	973	0
546	20240319	100300	78289029	973	968	974	968	1010
547	20240319	100200	77305443	968	968	968	968	4
548	20240319	100100	77301571	974	975	975	974	6
549	20240319	100000	77295726	967	967	967	967	0
550	20240319	095900	77295726	967	967	967	967	0
551	20240319	095800	77295726	967	970	970	967	7826
552	20240319	095700	69704534	976	976	976	976	1
553	20240319	095600	69703558	970	973	973	970	7292
554	20240319	095500	62625339	978	978	978	978	226
555	20240319	095400	62404311	977	979	979	977	2640
556	20240319	095300	59821459	978	977	978	977	1301
557	20240319	095200	58549932	977	976	977	973	196
558	20240319	095100	58359180	976	975	977	975	13
559	20240319	095000	58346500	977	976	977	976	150
560	20240319	094900	58200000	977	976	977	976	814
561	20240319	094800	57405446	976	975	976	975	880
562	20240319	094700	56547170	975	974	975	974	384
563	20240319	094600	56173153	974	972	974	971	652
564	20240319	094500	55538928	973	973	973	973	84
565	20240319	094400	55457196	971	965	972	964	1347
566	20240319	094300	54149643	970	970	970	970	0
567	20240319	094200	54149643	970	968	970	968	2
568	20240319	094100	54147705	968	968	968	968	5
569	20240319	094000	54142865	970	970	970	970	12
570	20240319	093900	54131225	968	968	968	968	500
571	20240319	093800	53647225	964	964	964	964	63
572	20240319	093700	53586493	970	970	970	970	4950
573	20240319	093600	48784993	970	968	970	968	1040
574	20240319	093500	47777266	969	969	969	969	1000
575	20240319	093400	46808266	969	969	969	969	0
576	20240319	093300	46808266	969	969	969	969	0
577	20240319	093200	46808266	969	969	969	969	0
578	20240319	093100	46808266	969	962	969	952	1501
579	20240319	093000	45370772	962	962	962	962	1
580	20240319	092900	45369810	966	954	966	954	954
581	20240319	092800	44458828	954	954	954	952	474
582	20240319	092700	44006992	954	955	955	954	200
583	20240319	092600	43816098	962	953	962	952	488
584	20240319	092500	43350766	953	957	957	953	126
585	20240319	092400	43230416	968	968	968	968	0
586	20240319	092300	43230416	968	955	968	952	2168
587	20240319	092200	41159991	955	960	960	955	495
588	20240319	092100	40686866	961	962	962	961	798
589	20240319	092000	39919980	962	965	965	962	172
590	20240319	091900	39754508	968	968	968	967	1100
591	20240319	091800	38690708	968	967	968	967	26
592	20240319	091700	38665565	961	961	961	961	476
593	20240319	091600	38208129	961	961	961	961	600
594	20240319	091500	37631529	967	968	968	961	669
595	20240319	091400	36988211	967	968	968	967	104
596	20240319	091300	36887642	966	966	966	966	0
597	20240319	091200	36887642	966	961	968	961	11530
598	20240319	091100	25805399	961	954	961	954	23
599	20240319	091000	25783450	961	961	964	961	3468
600	20240319	090900	22450699	964	961	964	961	202
601	20240319	090800	22256463	961	953	961	953	1023
602	20240319	090700	21281529	953	953	953	953	312
603	20240319	090600	20984193	952	954	954	951	3512
604	20240319	090500	17639369	954	954	954	954	11
605	20240319	090400	17628875	962	958	962	958	222
606	20240319	090300	17415339	949	957	957	949	2477
607	20240319	090200	15056116	957	957	957	957	41
608	20240319	090100	15016879	964	959	964	956	1831
609	20240319	090000	13263939	959	970	970	959	13693