KissMeData/012170/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185600	19556696895	965	965	965	965	121767
3	20240305	185500	19556696895	965	965	965	965	0
4	20240305	185400	19556696895	965	965	965	965	0
5	20240305	185300	19556696895	965	965	965	965	0
6	20240305	185200	19556696895	965	965	965	965	0
7	20240305	185100	19556696895	965	965	965	965	0
8	20240305	185000	19556696895	965	965	965	965	0
9	20240305	184900	19556696895	965	965	965	965	0
10	20240305	184800	19556696895	965	965	965	965	0
11	20240305	184700	19556696895	965	965	965	965	0
12	20240305	184600	19556696895	965	965	965	965	0
13	20240305	184500	19556696895	965	965	965	965	0
14	20240305	184400	19556696895	965	965	965	965	0
15	20240305	184300	19556696895	965	965	965	965	0
16	20240305	184200	19556696895	965	965	965	965	0
17	20240305	184100	19556696895	965	965	965	965	0
18	20240305	184000	19556696895	965	965	965	965	0
19	20240305	183900	19556696895	965	965	965	965	0
20	20240305	183800	19556696895	965	965	965	965	0
21	20240305	183700	19556696895	965	965	965	965	0
22	20240305	183600	19556696895	965	965	965	965	0
23	20240305	183500	19556696895	965	965	965	965	0
24	20240305	183400	19556696895	965	965	965	965	0
25	20240305	183300	19556696895	965	965	965	965	0
26	20240305	183200	19556696895	965	965	965	965	0
27	20240305	183100	19556696895	965	965	965	965	0
28	20240305	183000	19556696895	965	965	965	965	0
29	20240305	182900	19556696895	965	965	965	965	0
30	20240305	182800	19556696895	965	965	965	965	0
31	20240305	182700	19556696895	965	965	965	965	0
32	20240305	182600	19556696895	965	965	965	965	121767
33	20240305	182500	19556696895	965	965	965	965	0
34	20240305	182400	19556696895	965	965	965	965	0
35	20240305	182300	19556696895	965	965	965	965	0
36	20240305	182200	19556696895	965	965	965	965	0
37	20240305	182100	19556696895	965	965	965	965	0
38	20240305	182000	19556696895	965	965	965	965	0
39	20240305	181900	19556696895	965	965	965	965	0
40	20240305	181800	19556696895	965	965	965	965	0
41	20240305	181700	19556696895	965	965	965	965	0
42	20240305	181600	19556696895	965	965	965	965	0
43	20240305	181500	19556696895	965	965	965	965	0
44	20240305	181400	19556696895	965	965	965	965	0
45	20240305	181300	19556696895	965	965	965	965	0
46	20240305	181200	19556696895	965	965	965	965	0
47	20240305	181100	19556696895	965	965	965	965	0
48	20240305	181000	19556696895	965	965	965	965	0
49	20240305	180900	19556696895	965	965	965	965	0
50	20240305	180800	19556696895	965	965	965	965	0
51	20240305	180700	19556696895	965	965	965	965	0
52	20240305	180600	19556696895	965	965	965	965	0
53	20240305	180500	19556696895	965	965	965	965	0
54	20240305	180400	19556696895	965	965	965	965	0
55	20240305	180300	19556696895	965	965	965	965	0
56	20240305	180200	19556696895	965	965	965	965	0
57	20240305	180100	19556696895	965	965	965	965	0
58	20240305	180000	19556696895	965	965	965	965	0
59	20240305	175900	19556696895	965	965	965	965	0
60	20240305	175800	19556696895	965	965	965	965	0
61	20240305	175700	19556696895	965	965	965	965	0
62	20240305	175600	19556696895	965	965	965	965	121767
63	20240305	175500	19556696895	965	965	965	965	0
64	20240305	175400	19556696895	965	965	965	965	0
65	20240305	175300	19556696895	965	965	965	965	0
66	20240305	175200	19556696895	965	965	965	965	0
67	20240305	175100	19556696895	965	965	965	965	0
68	20240305	175000	19556696895	965	965	965	965	0
69	20240305	174900	19556696895	965	965	965	965	0
70	20240305	174800	19556696895	965	965	965	965	0
71	20240305	174700	19556696895	965	965	965	965	0
72	20240305	174600	19556696895	965	965	965	965	0
73	20240305	174500	19556696895	965	965	965	965	0
74	20240305	174400	19556696895	965	965	965	965	0
75	20240305	174300	19556696895	965	965	965	965	0
76	20240305	174200	19556696895	965	965	965	965	0
77	20240305	174100	19556696895	965	965	965	965	0
78	20240305	174000	19556696895	965	965	965	965	0
79	20240305	173900	19556696895	965	965	965	965	0
80	20240305	173800	19556696895	965	965	965	965	0
81	20240305	173700	19556696895	965	965	965	965	0
82	20240305	173600	19556696895	965	965	965	965	0
83	20240305	173500	19556696895	965	965	965	965	0
84	20240305	173400	19556696895	965	965	965	965	0
85	20240305	173300	19556696895	965	965	965	965	0
86	20240305	173200	19556696895	965	965	965	965	0
87	20240305	173100	19556696895	965	965	965	965	0
88	20240305	173000	19556696895	965	965	965	965	0
89	20240305	172900	19556696895	965	965	965	965	0
90	20240305	172800	19556696895	965	965	965	965	0
91	20240305	172700	19556696895	965	965	965	965	0
92	20240305	172600	19556696895	965	965	965	965	121767
93	20240305	172500	19556696895	965	965	965	965	0
94	20240305	172400	19556696895	965	965	965	965	0
95	20240305	172300	19556696895	965	965	965	965	0
96	20240305	172200	19556696895	965	965	965	965	0
97	20240305	172100	19556696895	965	965	965	965	0
98	20240305	172000	19556696895	965	965	965	965	0
99	20240305	171900	19556696895	965	965	965	965	0
100	20240305	171800	19556696895	965	965	965	965	0
101	20240305	171700	19556696895	965	965	965	965	0
102	20240305	171600	19556696895	965	965	965	965	0
103	20240305	171500	19556696895	965	965	965	965	0
104	20240305	171400	19556696895	965	965	965	965	0
105	20240305	171300	19556696895	965	965	965	965	0
106	20240305	171200	19556696895	965	965	965	965	0
107	20240305	171100	19556696895	965	965	965	965	0
108	20240305	171000	19556696895	965	965	965	965	0
109	20240305	170900	19556696895	965	965	965	965	0
110	20240305	170800	19556696895	965	965	965	965	0
111	20240305	170700	19556696895	965	965	965	965	0
112	20240305	170600	19556696895	965	965	965	965	0
113	20240305	170500	19556696895	965	965	965	965	0
114	20240305	170400	19556696895	965	965	965	965	0
115	20240305	170300	19556696895	965	965	965	965	0
116	20240305	170200	19556696895	965	965	965	965	0
117	20240305	170100	19556696895	965	965	965	965	0
118	20240305	170000	19556696895	965	965	965	965	0
119	20240305	165900	19556696895	965	965	965	965	0
120	20240305	165800	19556696895	965	965	965	965	0
121	20240305	165700	19556696895	965	965	965	965	0
122	20240305	165600	19556696895	965	965	965	965	121767
123	20240305	165500	19556696895	965	965	965	965	0
124	20240305	165400	19556696895	965	965	965	965	0
125	20240305	165300	19556696895	965	965	965	965	0
126	20240305	165200	19556696895	965	965	965	965	0
127	20240305	165100	19556696895	965	965	965	965	0
128	20240305	165000	19556696895	965	965	965	965	0
129	20240305	164900	19556696895	965	965	965	965	0
130	20240305	164800	19556696895	965	965	965	965	0
131	20240305	164700	19556696895	965	965	965	965	0
132	20240305	164600	19556696895	965	965	965	965	0
133	20240305	164500	19556696895	965	965	965	965	0
134	20240305	164400	19556696895	965	965	965	965	0
135	20240305	164300	19556696895	965	965	965	965	0
136	20240305	164200	19556696895	965	965	965	965	0
137	20240305	164100	19556696895	965	965	965	965	0
138	20240305	164000	19556696895	965	965	965	965	0
139	20240305	163900	19556696895	965	965	965	965	0
140	20240305	163800	19556696895	965	965	965	965	0
141	20240305	163700	19556696895	965	965	965	965	0
142	20240305	163600	19556696895	965	965	965	965	0
143	20240305	163500	19556696895	965	965	965	965	0
144	20240305	163400	19556696895	965	965	965	965	0
145	20240305	163300	19556696895	965	965	965	965	0
146	20240305	163200	19556696895	965	965	965	965	0
147	20240305	163100	19556696895	965	965	965	965	0
148	20240305	163000	19556696895	965	965	965	965	0
149	20240305	162900	19556696895	965	965	965	965	0
150	20240305	162800	19556696895	965	965	965	965	0
151	20240305	162700	19556696895	965	965	965	965	0
152	20240305	162600	19556696895	965	965	965	965	121767
153	20240305	162500	19556696895	965	965	965	965	0
154	20240305	162400	19556696895	965	965	965	965	0
155	20240305	162300	19556696895	965	965	965	965	0
156	20240305	162200	19556696895	965	965	965	965	0
157	20240305	162100	19556696895	965	965	965	965	0
158	20240305	162000	19556696895	965	965	965	965	0
159	20240305	161900	19556696895	965	965	965	965	0
160	20240305	161800	19556696895	965	965	965	965	0
161	20240305	161700	19556696895	965	965	965	965	0
162	20240305	161600	19556696895	965	965	965	965	0
163	20240305	161500	19556696895	965	965	965	965	0
164	20240305	161400	19556696895	965	965	965	965	0
165	20240305	161300	19556696895	965	965	965	965	0
166	20240305	161200	19556696895	965	965	965	965	0
167	20240305	161100	19556696895	965	965	965	965	0
168	20240305	161000	19556696895	965	965	965	965	0
169	20240305	160900	19556696895	965	965	965	965	0
170	20240305	160800	19556696895	965	965	965	965	0
171	20240305	160700	19556696895	965	965	965	965	0
172	20240305	160600	19556696895	965	965	965	965	0
173	20240305	160500	19556696895	965	965	965	965	0
174	20240305	160400	19556696895	965	965	965	965	0
175	20240305	160300	19556696895	965	965	965	965	0
176	20240305	160200	19556696895	965	965	965	965	0
177	20240305	160100	19556696895	965	965	965	965	0
178	20240305	160000	19556696895	965	965	965	965	0
179	20240305	155900	19556696895	965	965	965	965	0
180	20240305	155800	19556696895	965	965	965	965	0
181	20240305	155700	19556696895	965	965	965	965	0
182	20240305	155600	19556696895	965	965	965	965	121767
183	20240305	155500	19556696895	965	965	965	965	0
184	20240305	155400	19556696895	965	965	965	965	0
185	20240305	155300	19556696895	965	965	965	965	0
186	20240305	155200	19556696895	965	965	965	965	0
187	20240305	155100	19556696895	965	965	965	965	0
188	20240305	155000	19556696895	965	965	965	965	0
189	20240305	154900	19556696895	965	965	965	965	0
190	20240305	154800	19556696895	965	965	965	965	0
191	20240305	154700	19556696895	965	965	965	965	0
192	20240305	154600	19556696895	965	965	965	965	0
193	20240305	154500	19556696895	965	965	965	965	0
194	20240305	154400	19556696895	965	965	965	965	0
195	20240305	154300	19556696895	965	965	965	965	0
196	20240305	154200	19556696895	965	965	965	965	0
197	20240305	154100	19556696895	965	965	965	965	0
198	20240305	154000	19556696895	965	965	965	965	0
199	20240305	153900	19556696895	965	965	965	965	0
200	20240305	153800	19556696895	965	965	965	965	0
201	20240305	153700	19556696895	965	965	965	965	0
202	20240305	153600	19556696895	965	965	965	965	0
203	20240305	153500	19556696895	965	965	965	965	0
204	20240305	153400	19556696895	965	965	965	965	0
205	20240305	153300	19556696895	965	965	965	965	0
206	20240305	153200	19556696895	965	965	965	965	0
207	20240305	153100	19556696895	965	965	965	965	0
208	20240305	153000	19556696895	965	965	965	965	121767
209	20240305	152900	19439191740	961	961	961	961	0
210	20240305	152800	19439191740	961	961	961	961	0
211	20240305	152700	19439191740	961	961	961	961	0
212	20240305	152600	19439191740	961	961	961	961	0
213	20240305	152500	19439191740	961	961	961	961	0
214	20240305	152400	19439191740	961	961	961	961	0
215	20240305	152300	19439191740	961	961	961	961	0
216	20240305	152200	19439191740	961	961	961	961	0
217	20240305	152100	19439191740	961	961	961	961	0
218	20240305	152000	19439191740	961	961	961	961	0
219	20240305	151900	19439191740	961	961	963	960	44718
220	20240305	151800	19396245316	965	957	965	957	101054
221	20240305	151700	19299224780	957	953	957	952	17745
222	20240305	151600	19282277240	952	961	961	951	119347
223	20240305	151500	19168305624	961	960	961	958	22013
224	20240305	151400	19147178810	960	958	960	957	22377
225	20240305	151300	19125737278	957	958	960	957	15261
226	20240305	151200	19111112001	958	959	960	956	33986
227	20240305	151100	19078545263	959	957	959	956	37283
228	20240305	151000	19042844333	957	959	960	956	24724
229	20240305	150900	19019173573	960	961	962	959	33028
230	20240305	150800	18987480665	961	961	962	959	18826
231	20240305	150700	18969402645	960	960	961	958	34104
232	20240305	150600	18936685975	961	963	964	958	26433
233	20240305	150500	18911287787	964	964	964	961	8291
234	20240305	150400	18903307367	964	967	968	964	11432
235	20240305	150300	18892275028	967	955	974	953	75500
236	20240305	150200	18819524846	955	959	959	952	117707
237	20240305	150100	18707131551	959	961	962	958	33053
238	20240305	150000	18675402922	961	960	963	960	43622
239	20240305	145900	18633470154	959	961	961	959	20694
240	20240305	145800	18613603681	961	960	962	959	17809
241	20240305	145700	18596478081	962	958	965	957	36340
242	20240305	145600	18561581133	958	965	965	957	80575
243	20240305	145500	18484200046	965	968	968	965	8853
244	20240305	145400	18475650385	968	968	968	965	18241
245	20240305	145300	18458020291	968	966	969	965	16821
246	20240305	145200	18441745678	965	963	966	961	16359
247	20240305	145100	18425976843	963	960	963	959	23347
248	20240305	145000	18403549966	960	964	964	960	104502
249	20240305	144900	18303113395	964	965	966	964	27655
250	20240305	144800	18276437286	965	964	966	963	19082
251	20240305	144700	18258030424	964	964	966	964	38114
252	20240305	144600	18221275127	964	967	967	964	60636
253	20240305	144500	18162774897	967	967	968	965	17683
254	20240305	144400	18145699268	967	970	970	966	33498
255	20240305	144300	18113268532	970	967	970	967	26637
256	20240305	144200	18087463532	968	969	970	968	8990
257	20240305	144100	18078757480	968	972	972	967	27897
258	20240305	144000	18051712368	971	974	975	971	15484
259	20240305	143900	18036666715	975	975	976	973	14053
260	20240305	143800	18022974386	976	974	976	973	15225
261	20240305	143700	18008131448	974	977	977	973	25837
262	20240305	143600	17982969986	977	976	977	976	9688
263	20240305	143500	17973512623	976	976	976	974	3421
264	20240305	143400	17970178476	976	977	978	973	38200
265	20240305	143300	17932910378	977	972	977	971	92502
266	20240305	143200	17842843058	972	971	972	970	15033
267	20240305	143100	17828245553	971	970	971	968	15638
268	20240305	143000	17813078413	970	970	971	969	10261
269	20240305	142900	17803123635	971	971	972	969	33896
270	20240305	142800	17770263770	971	970	972	969	29407
271	20240305	142700	17741702681	971	970	972	969	7633
272	20240305	142600	17734292813	971	972	972	968	8931
273	20240305	142500	17725637322	972	968	972	968	35209
274	20240305	142400	17691460979	968	964	969	964	14610
275	20240305	142300	17677352208	965	963	967	962	38566
276	20240305	142200	17640164115	963	963	964	962	11199
277	20240305	142100	17629381407	963	966	966	962	23798
278	20240305	142000	17606440910	964	965	966	964	24081
279	20240305	141900	17583199863	965	966	966	963	37584
280	20240305	141800	17546950524	966	969	969	965	44482
281	20240305	141700	17503964974	969	970	970	969	14412
282	20240305	141600	17489994696	969	970	971	969	13061
283	20240305	141500	17477322813	970	969	972	968	8244
284	20240305	141400	17469333712	969	972	972	968	20972
285	20240305	141300	17448987278	971	973	973	971	5658
286	20240305	141200	17443489180	973	970	973	970	19642
287	20240305	141100	17424400154	970	973	973	970	16619
288	20240305	141000	17408269547	974	972	975	972	21602
289	20240305	140900	17387228838	972	971	973	969	10425
290	20240305	140800	17377107899	971	966	973	965	21474
291	20240305	140700	17356285619	966	964	966	964	28906
292	20240305	140600	17328402315	964	969	969	963	36346
293	20240305	140500	17293293360	969	973	973	968	28900
294	20240305	140400	17265271414	973	974	975	972	30332
295	20240305	140300	17235761976	975	971	976	970	51556
296	20240305	140200	17185526183	972	970	972	970	7387
297	20240305	140100	17178353574	970	972	973	970	15382
298	20240305	140000	17163407867	972	972	972	969	14871
299	20240305	135900	17148964065	972	971	973	968	27184
300	20240305	135800	17122571905	971	969	971	967	20508
301	20240305	135700	17102699573	970	966	972	965	31177
302	20240305	135600	17072566719	967	966	970	964	40066
303	20240305	135500	17033835101	966	972	972	962	135176
304	20240305	135400	16903128208	972	973	973	970	66338
305	20240305	135300	16838715035	973	980	980	972	94944
306	20240305	135200	16746016743	979	979	980	978	11502
307	20240305	135100	16734760008	978	981	982	978	91529
308	20240305	135000	16645098589	981	981	982	981	11195
309	20240305	134900	16634116198	981	983	983	981	17192
310	20240305	134800	16617250259	981	982	983	981	46400
311	20240305	134700	16571717062	982	984	984	982	73045
312	20240305	134600	16499938997	983	985	987	983	27526
313	20240305	134500	16472850246	984	987	989	984	52235
314	20240305	134400	16421372188	989	991	991	987	25381
315	20240305	134300	16396315114	991	991	991	987	17597
316	20240305	134200	16378898675	990	990	991	987	15875
317	20240305	134100	16363196535	990	990	991	990	6124
318	20240305	134000	16357133772	990	990	991	989	336
319	20240305	133900	16356800926	990	990	991	990	3563
320	20240305	133800	16353272487	991	991	991	990	7001
321	20240305	133700	16346338367	991	989	991	986	20376
322	20240305	133600	16326170727	988	989	990	986	36075
323	20240305	133500	16290524871	989	987	990	986	10498
324	20240305	133400	16280153525	987	985	987	983	7022
325	20240305	133300	16273232068	985	984	985	983	20441
326	20240305	133200	16253125635	985	985	986	984	5193
327	20240305	133100	16248010714	985	983	986	983	9448
328	20240305	133000	16238712333	983	981	983	980	37334
329	20240305	132900	16202083771	981	980	981	980	9865
330	20240305	132800	16192411273	980	980	982	980	25341
331	20240305	132700	16167570792	983	984	984	980	27356
332	20240305	132600	16140720935	984	982	984	982	3321
333	20240305	132500	16137457401	982	980	982	980	17936
334	20240305	132400	16119862923	980	983	984	980	38212
335	20240305	132300	16082364832	984	984	984	983	9833
336	20240305	132200	16072694735	984	985	985	984	2630
337	20240305	132100	16070105244	985	982	985	982	27731
338	20240305	132000	16042831135	982	983	984	982	16816
339	20240305	131900	16026308004	984	986	986	983	11344
340	20240305	131800	16015145417	986	987	989	986	15582
341	20240305	131700	15999765810	986	982	986	982	25703
342	20240305	131600	15974460702	983	987	987	982	23639
343	20240305	131500	15951174824	987	983	988	983	35350
344	20240305	131400	15916303491	981	979	983	979	53520
345	20240305	131300	15863812704	980	980	982	979	42303
346	20240305	131200	15822356800	979	979	979	979	0
347	20240305	131100	15822356800	979	985	987	979	237377
348	20240305	131000	15589569175	983	985	986	983	79639
349	20240305	130900	15511194204	985	990	990	985	52793
350	20240305	130800	15459086913	989	990	990	988	16298
351	20240305	130700	15442968446	990	988	990	988	8609
352	20240305	130600	15434449039	988	987	990	987	2007
353	20240305	130500	15432465760	987	986	990	985	21725
354	20240305	130400	15411058168	986	986	987	985	42373
355	20240305	130300	15369299161	987	992	992	986	76262
356	20240305	130200	15293931459	993	994	994	990	24550
357	20240305	130100	15269586454	994	997	997	994	323
358	20240305	130000	15269265330	997	994	997	993	5466
359	20240305	125900	15263831981	993	994	995	992	15119
360	20240305	125800	15248812542	994	993	994	992	5876
361	20240305	125700	15242981391	993	993	993	992	14925
362	20240305	125600	15228163186	993	990	993	990	10912
363	20240305	125500	15217352601	990	989	990	989	9390
364	20240305	125400	15208062652	990	990	990	987	41959
365	20240305	125300	15166593892	990	992	992	990	12111
366	20240305	125200	15154603614	992	990	993	990	56559
367	20240305	125100	15098556380	990	991	993	990	25212
368	20240305	125000	15073574692	991	991	993	990	4045
369	20240305	124900	15069564179	991	992	992	991	8967
370	20240305	124800	15060677284	991	992	994	990	15715
371	20240305	124700	15045101497	990	994	994	989	103099
372	20240305	124600	14942983456	994	997	999	993	23486
373	20240305	124500	14919624374	997	998	999	995	27625
374	20240305	124400	14892103467	999	998	1000	998	46565
375	20240305	124300	14845583309	1000	997	1001	996	10913
376	20240305	124200	14834686608	996	994	996	993	14075
377	20240305	124100	14820695813	995	999	1000	994	120694
378	20240305	124000	14700325764	1000	1000	1001	999	11915
379	20240305	123900	14688413306	1000	1002	1002	1000	2352
380	20240305	123800	14686061302	999	1000	1000	999	11076
381	20240305	123700	14674991678	999	1000	1002	999	21510
382	20240305	123600	14653491515	1000	1000	1000	999	9179
383	20240305	123500	14644318036	1000	999	1001	999	11687
384	20240305	123400	14632640176	999	1002	1002	999	17282
385	20240305	123300	14615359049	1001	1001	1003	999	21330
386	20240305	123200	14594015137	1001	1005	1007	1001	13113
387	20240305	123100	14580844461	1005	1002	1009	1002	39298
388	20240305	123000	14541342144	1001	1000	1002	997	28141
389	20240305	122900	14513231290	1002	1004	1005	997	65816
390	20240305	122800	14447311251	1004	1013	1013	1002	52290
391	20240305	122700	14394695778	1012	1018	1018	1012	24965
392	20240305	122600	14369331551	1019	1012	1019	1012	88209
393	20240305	122500	14279540697	1010	1017	1018	1010	63152
394	20240305	122400	14215456262	1016	1016	1019	1011	111532
395	20240305	122300	14102083348	1016	1015	1017	1013	122135
396	20240305	122200	13978071780	1015	1004	1017	1004	123105
397	20240305	122100	13853734100	1005	1001	1005	1001	37043
398	20240305	122000	13816567124	1002	996	1002	996	101287
399	20240305	121900	13715356433	996	997	998	996	13507
400	20240305	121800	13701898405	996	998	998	996	9400
401	20240305	121700	13692527795	998	996	998	996	4077
402	20240305	121600	13688463347	996	996	997	996	7014
403	20240305	121500	13681477393	996	995	996	994	4367
404	20240305	121400	13677132108	994	992	994	991	21153
405	20240305	121300	13656155512	993	993	994	992	25353
406	20240305	121200	13630998896	993	995	995	993	20855
407	20240305	121100	13610281436	995	996	996	995	7715
408	20240305	121000	13602603658	995	995	997	995	10158
409	20240305	120900	13592489312	995	995	996	994	14559
410	20240305	120800	13578010730	994	993	994	993	12565
411	20240305	120700	13565529680	993	994	994	993	1899
412	20240305	120600	13563643826	994	994	994	992	4298
413	20240305	120500	13559376418	993	993	994	992	3837
414	20240305	120400	13555566807	992	992	992	991	3844
415	20240305	120300	13551753695	992	992	993	991	6345
416	20240305	120200	13545460727	993	993	993	992	3577
417	20240305	120100	13541912241	993	994	994	992	5640
418	20240305	120000	13536312232	994	991	994	991	13063
419	20240305	115900	13523356830	991	991	991	990	6051
420	20240305	115800	13517365821	991	991	992	990	11511
421	20240305	115700	13505959419	991	988	992	987	9565
422	20240305	115600	13496510786	991	991	992	987	15550
423	20240305	115500	13481136195	992	988	992	987	55920
424	20240305	115400	13425854661	989	995	995	989	103134
425	20240305	115300	13323696643	994	993	994	993	5842
426	20240305	115200	13317891454	994	992	994	992	4260
427	20240305	115100	13313664617	992	993	993	991	4020
428	20240305	115000	13309676834	993	992	993	992	6633
429	20240305	114900	13303096239	993	994	994	992	8180
430	20240305	114800	13294974770	993	995	996	993	31266
431	20240305	114700	13263881751	994	996	996	994	34801
432	20240305	114600	13229273654	995	993	995	993	2943
433	20240305	114500	13226348375	993	992	994	992	775
434	20240305	114400	13225578763	992	992	993	992	600
435	20240305	114300	13224983398	992	992	992	991	5868
436	20240305	114200	13219162352	992	992	992	991	5458
437	20240305	114100	13213748817	992	992	992	990	5795
438	20240305	114000	13208005564	992	995	995	988	12763
439	20240305	113900	13195379332	991	993	995	990	30613
440	20240305	113800	13165032216	993	993	993	991	9488
441	20240305	113700	13155614783	993	993	995	992	12338
442	20240305	113600	13143359242	992	995	997	992	21830
443	20240305	113500	13121654429	995	994	995	992	11724
444	20240305	113400	13110007611	994	995	995	992	4554
445	20240305	113300	13105487032	995	995	995	995	537
446	20240305	113200	13104952717	996	996	996	992	7010
447	20240305	113100	13097982433	992	992	996	991	27544
448	20240305	113000	13070647540	992	992	993	991	12615
449	20240305	112900	13058141354	991	994	994	991	14277
450	20240305	112800	13043978806	994	998	998	992	36783
451	20240305	112700	13007390852	998	997	1000	994	22977
452	20240305	112600	12984524026	995	1000	1002	994	25810
453	20240305	112500	12958788242	999	1003	1003	998	30547
454	20240305	112400	12928269206	1003	996	1005	996	84339
455	20240305	112300	12843914691	996	992	996	992	12406
456	20240305	112200	12831577188	994	993	994	990	25616
457	20240305	112100	12806183990	993	990	993	990	10747
458	20240305	112000	12795531660	990	989	990	988	6972
459	20240305	111900	12788637048	989	988	989	987	12554
460	20240305	111800	12776231813	985	990	990	985	36519
461	20240305	111700	12740189228	990	993	993	989	50753
462	20240305	111600	12689920262	993	997	997	992	15345
463	20240305	111500	12674676466	996	997	999	995	33783
464	20240305	111400	12640973915	997	995	997	995	17666
465	20240305	111300	12623383369	995	996	998	995	26565
466	20240305	111200	12596940138	995	994	999	993	51028
467	20240305	111100	12546113979	995	997	999	995	16236
468	20240305	111000	12529923885	997	997	999	996	21626
469	20240305	110900	12508373070	997	996	1000	996	91763
470	20240305	110800	12416671717	996	991	996	991	41042
471	20240305	110700	12375906367	991	991	992	989	7552
472	20240305	110600	12368426011	991	989	993	988	9414
473	20240305	110500	12359106705	989	990	990	989	29020
474	20240305	110400	12330385004	989	989	990	988	19849
475	20240305	110300	12310749331	989	989	990	988	20134
476	20240305	110200	12290822222	990	988	990	988	21956
477	20240305	110100	12269109491	988	988	988	983	18944
478	20240305	110000	12250422592	987	983	987	983	16705
479	20240305	105900	12233967453	983	984	985	982	48684
480	20240305	105800	12186108514	985	984	986	984	43185
481	20240305	105700	12143605317	984	985	986	984	10703
482	20240305	105600	12133061802	985	987	987	985	20447
483	20240305	105500	12112914229	987	986	987	985	13160
484	20240305	105400	12099938133	986	987	987	986	13718
485	20240305	105300	12086399077	987	987	987	985	7149
486	20240305	105200	12079346268	984	985	987	984	26682
487	20240305	105100	12053075364	985	986	986	984	31608
488	20240305	105000	12021940583	985	988	988	984	136321
489	20240305	104900	11887565839	988	989	990	986	6240
490	20240305	104800	11881406808	990	986	990	985	33448
491	20240305	104700	11848439425	986	984	986	984	47690
492	20240305	104600	11801463489	985	985	986	984	72656
493	20240305	104500	11729932292	986	985	986	984	42765
494	20240305	104400	11687802805	985	988	988	985	64608
495	20240305	104300	11624117014	988	990	990	988	30580
496	20240305	104200	11593896190	988	990	990	988	24866
497	20240305	104100	11569302973	990	991	992	990	19974
498	20240305	104000	11549520915	992	992	993	991	13621
499	20240305	103900	11536003051	993	995	995	990	21552
500	20240305	103800	11514602734	994	997	997	994	14901
501	20240305	103700	11499767802	997	997	998	993	22921
502	20240305	103600	11476932991	996	990	996	990	23956
503	20240305	103500	11453128434	990	990	993	990	20198
504	20240305	103400	11433084660	990	991	991	989	32164
505	20240305	103300	11401249854	990	990	991	990	16881
506	20240305	103200	11384531705	990	991	993	990	34104
507	20240305	103100	11350743572	992	991	992	990	14221
508	20240305	103000	11336655770	991	986	992	986	44679
509	20240305	102900	11292498889	986	987	987	986	21818
510	20240305	102800	11270983372	986	986	987	985	14861
511	20240305	102700	11256330438	987	986	987	984	34113
512	20240305	102600	11222703840	987	988	988	986	18674
513	20240305	102500	11204268881	988	986	988	985	24173
514	20240305	102400	11180440878	985	983	986	983	25109
515	20240305	102300	11155732561	985	985	985	983	63913
516	20240305	102200	11092872979	985	986	986	983	90761
517	20240305	102100	11003587166	986	986	987	985	26093
518	20240305	102000	10977876279	986	985	986	983	49379
519	20240305	101900	10929273351	984	986	986	983	69043
520	20240305	101800	10861323056	985	986	987	985	32970
521	20240305	101700	10828835007	986	987	988	984	64430
522	20240305	101600	10765345094	987	990	990	987	16812
523	20240305	101500	10748730548	990	992	992	989	12286
524	20240305	101400	10736558406	992	991	992	985	7305
525	20240305	101300	10729338732	985	990	994	985	74017
526	20240305	101200	10656208730	990	994	995	988	41206
527	20240305	101100	10615418181	994	992	995	990	28029
528	20240305	101000	10587571055	993	991	993	989	17779
529	20240305	100900	10569966981	991	994	994	991	36019
530	20240305	100800	10534214753	994	994	995	993	31773
531	20240305	100700	10502640691	994	994	996	992	38703
532	20240305	100600	10464193614	993	985	994	985	111421
533	20240305	100500	10353974423	986	986	986	984	65358
534	20240305	100400	10289605055	986	987	988	985	52039
535	20240305	100300	10238256484	987	986	988	985	19514
536	20240305	100200	10219019879	986	987	987	984	75293
537	20240305	100100	10144850911	987	989	989	986	60531
538	20240305	100000	10085055327	989	988	990	987	38398
539	20240305	095900	10047100488	990	987	990	985	95271
540	20240305	095800	9953146246	986	993	994	986	266391
541	20240305	095700	9689798804	994	998	998	993	44839
542	20240305	095600	9645172477	998	996	999	996	17022
543	20240305	095500	9628179323	999	995	1000	994	46622
544	20240305	095400	9581703215	995	994	998	993	38393
545	20240305	095300	9543527426	994	1000	1000	994	77628
546	20240305	095200	9466151972	1000	999	1001	998	39155
547	20240305	095100	9427035945	1000	1002	1002	999	17677
548	20240305	095000	9409332008	1002	999	1002	997	53776
549	20240305	094900	9355555086	999	998	1000	998	23976
550	20240305	094800	9331605090	999	997	1000	996	44261
551	20240305	094700	9287410347	997	998	999	992	122167
552	20240305	094600	9165755184	999	1005	1005	996	282147
553	20240305	094500	8883655515	1004	1006	1006	1004	46907
554	20240305	094400	8836500014	1005	1004	1006	1004	54914
555	20240305	094300	8781331015	1005	1008	1008	1004	97374
556	20240305	094200	8683443843	1007	1011	1012	1005	105493
557	20240305	094100	8577174306	1011	1003	1013	1001	129822
558	20240305	094000	8446291600	1001	1007	1009	1000	203096
559	20240305	093900	8242702398	1008	1001	1009	1000	277165
560	20240305	093800	7964396769	1001	1001	1001	1000	73144
561	20240305	093700	7891235429	1001	999	1001	999	122408
562	20240305	093600	7768827294	999	1000	1000	999	24104
563	20240305	093500	7744735992	999	1000	1000	999	11143
564	20240305	093400	7733599404	1000	999	1001	999	47751
565	20240305	093300	7685880838	1000	1001	1002	999	70543
566	20240305	093200	7615345013	1002	1000	1002	999	66016
567	20240305	093100	7549314079	1001	1003	1003	999	122765
568	20240305	093000	7426559375	1003	999	1004	999	118289
569	20240305	092900	7308153225	999	1003	1003	999	68524
570	20240305	092800	7239598458	1003	999	1004	999	128821
571	20240305	092700	7110560504	999	1000	1001	998	104893
572	20240305	092600	7005720849	1000	999	1000	998	36896
573	20240305	092500	6968861914	999	997	1000	996	52197
574	20240305	092400	6916737251	997	996	997	995	69547
575	20240305	092300	6847461543	996	994	997	990	106086
576	20240305	092200	6742132867	994	993	997	992	84384
577	20240305	092100	6658276144	994	998	999	990	178131
578	20240305	092000	6481076487	998	997	1000	996	74361
579	20240305	091900	6406895414	999	1003	1004	995	190338
580	20240305	091800	6216566340	1004	1003	1004	998	213090
581	20240305	091700	6003218699	1000	985	1004	982	210424
582	20240305	091600	5793162936	986	1006	1007	980	643049
583	20240305	091500	5155384965	1005	1002	1009	1001	306291
584	20240305	091400	4847621924	1001	1001	1005	999	184500
585	20240305	091300	4662820016	1002	1003	1006	998	174065
586	20240305	091200	4488458862	1008	1005	1008	996	395475
587	20240305	091100	4092928606	1006	1006	1006	996	348469
588	20240305	091000	3744688477	1006	1012	1012	999	527391
589	20240305	090900	3216255800	1011	1007	1019	1005	432175
590	20240305	090800	2778673586	1005	1001	1008	1001	266265
591	20240305	090700	2510922912	1002	1006	1010	1001	182868
592	20240305	090600	2327190633	1010	1015	1020	1004	381234
593	20240305	090500	1941910389	1015	1026	1034	1015	263152
594	20240305	090400	1673281193	1036	1013	1042	1012	117567
595	20240305	090300	1552702146	1012	1021	1030	1010	381386
596	20240305	090200	1163731117	1020	1050	1051	1018	275782
597	20240305	090100	880270130	1042	1052	1055	1021	309687
598	20240305	090000	559116608	1044	1087	1090	1044	502032