KissMeData/019660/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190400	1661020491	979	979	979	979	4813
3	20240318	190300	1661020491	979	979	979	979	0
4	20240318	190200	1661020491	979	979	979	979	0
5	20240318	190100	1661020491	979	979	979	979	0
6	20240318	190000	1661020491	979	979	979	979	0
7	20240318	185900	1661020491	979	979	979	979	0
8	20240318	185800	1661020491	979	979	979	979	0
9	20240318	185700	1661020491	979	979	979	979	0
10	20240318	185600	1661020491	979	979	979	979	0
11	20240318	185500	1661020491	979	979	979	979	0
12	20240318	185400	1661020491	979	979	979	979	0
13	20240318	185300	1661020491	979	979	979	979	0
14	20240318	185200	1661020491	979	979	979	979	0
15	20240318	185100	1661020491	979	979	979	979	0
16	20240318	185000	1661020491	979	979	979	979	0
17	20240318	184900	1661020491	979	979	979	979	0
18	20240318	184800	1661020491	979	979	979	979	0
19	20240318	184700	1661020491	979	979	979	979	0
20	20240318	184600	1661020491	979	979	979	979	0
21	20240318	184500	1661020491	979	979	979	979	0
22	20240318	184400	1661020491	979	979	979	979	0
23	20240318	184300	1661020491	979	979	979	979	0
24	20240318	184200	1661020491	979	979	979	979	0
25	20240318	184100	1661020491	979	979	979	979	0
26	20240318	184000	1661020491	979	979	979	979	0
27	20240318	183900	1661020491	979	979	979	979	0
28	20240318	183800	1661020491	979	979	979	979	0
29	20240318	183700	1661020491	979	979	979	979	0
30	20240318	183600	1661020491	979	979	979	979	0
31	20240318	183500	1661020491	979	979	979	979	0
32	20240318	183400	1661020491	979	979	979	979	4813
33	20240318	183300	1661020491	979	979	979	979	0
34	20240318	183200	1661020491	979	979	979	979	0
35	20240318	183100	1661020491	979	979	979	979	0
36	20240318	183000	1661020491	979	979	979	979	0
37	20240318	182900	1661020491	979	979	979	979	0
38	20240318	182800	1661020491	979	979	979	979	0
39	20240318	182700	1661020491	979	979	979	979	0
40	20240318	182600	1661020491	979	979	979	979	0
41	20240318	182500	1661020491	979	979	979	979	0
42	20240318	182400	1661020491	979	979	979	979	0
43	20240318	182300	1661020491	979	979	979	979	0
44	20240318	182200	1661020491	979	979	979	979	0
45	20240318	182100	1661020491	979	979	979	979	0
46	20240318	182000	1661020491	979	979	979	979	0
47	20240318	181900	1661020491	979	979	979	979	0
48	20240318	181800	1661020491	979	979	979	979	0
49	20240318	181700	1661020491	979	979	979	979	0
50	20240318	181600	1661020491	979	979	979	979	0
51	20240318	181500	1661020491	979	979	979	979	0
52	20240318	181400	1661020491	979	979	979	979	0
53	20240318	181300	1661020491	979	979	979	979	0
54	20240318	181200	1661020491	979	979	979	979	0
55	20240318	181100	1661020491	979	979	979	979	0
56	20240318	181000	1661020491	979	979	979	979	0
57	20240318	180900	1661020491	979	979	979	979	0
58	20240318	180800	1661020491	979	979	979	979	0
59	20240318	180700	1661020491	979	979	979	979	0
60	20240318	180600	1661020491	979	979	979	979	0
61	20240318	180500	1661020491	979	979	979	979	0
62	20240318	180400	1661020491	979	979	979	979	4813
63	20240318	180300	1661020491	979	979	979	979	0
64	20240318	180200	1661020491	979	979	979	979	0
65	20240318	180100	1661020491	979	979	979	979	0
66	20240318	180000	1661020491	979	979	979	979	0
67	20240318	175900	1661020491	979	979	979	979	0
68	20240318	175800	1661020491	979	979	979	979	0
69	20240318	175700	1661020491	979	979	979	979	0
70	20240318	175600	1661020491	979	979	979	979	0
71	20240318	175500	1661020491	979	979	979	979	0
72	20240318	175400	1661020491	979	979	979	979	0
73	20240318	175300	1661020491	979	979	979	979	0
74	20240318	175200	1661020491	979	979	979	979	0
75	20240318	175100	1661020491	979	979	979	979	0
76	20240318	175000	1661020491	979	979	979	979	0
77	20240318	174900	1661020491	979	979	979	979	0
78	20240318	174800	1661020491	979	979	979	979	0
79	20240318	174700	1661020491	979	979	979	979	0
80	20240318	174600	1661020491	979	979	979	979	0
81	20240318	174500	1661020491	979	979	979	979	0
82	20240318	174400	1661020491	979	979	979	979	0
83	20240318	174300	1661020491	979	979	979	979	0
84	20240318	174200	1661020491	979	979	979	979	0
85	20240318	174100	1661020491	979	979	979	979	0
86	20240318	174000	1661020491	979	979	979	979	0
87	20240318	173900	1661020491	979	979	979	979	0
88	20240318	173800	1661020491	979	979	979	979	0
89	20240318	173700	1661020491	979	979	979	979	0
90	20240318	173600	1661020491	979	979	979	979	0
91	20240318	173500	1661020491	979	979	979	979	0
92	20240318	173400	1661020491	979	979	979	979	4813
93	20240318	173300	1661020491	979	979	979	979	0
94	20240318	173200	1661020491	979	979	979	979	0
95	20240318	173100	1661020491	979	979	979	979	0
96	20240318	173000	1661020491	979	979	979	979	0
97	20240318	172900	1661020491	979	979	979	979	0
98	20240318	172800	1661020491	979	979	979	979	0
99	20240318	172700	1661020491	979	979	979	979	0
100	20240318	172600	1661020491	979	979	979	979	0
101	20240318	172500	1661020491	979	979	979	979	0
102	20240318	172400	1661020491	979	979	979	979	0
103	20240318	172300	1661020491	979	979	979	979	0
104	20240318	172200	1661020491	979	979	979	979	0
105	20240318	172100	1661020491	979	979	979	979	0
106	20240318	172000	1661020491	979	979	979	979	0
107	20240318	171900	1661020491	979	979	979	979	0
108	20240318	171800	1661020491	979	979	979	979	0
109	20240318	171700	1661020491	979	979	979	979	0
110	20240318	171600	1661020491	979	979	979	979	0
111	20240318	171500	1661020491	979	979	979	979	0
112	20240318	171400	1661020491	979	979	979	979	0
113	20240318	171300	1661020491	979	979	979	979	0
114	20240318	171200	1661020491	979	979	979	979	0
115	20240318	171100	1661020491	979	979	979	979	0
116	20240318	171000	1661020491	979	979	979	979	0
117	20240318	170900	1661020491	979	979	979	979	0
118	20240318	170800	1661020491	979	979	979	979	0
119	20240318	170700	1661020491	979	979	979	979	0
120	20240318	170600	1661020491	979	979	979	979	0
121	20240318	170500	1661020491	979	979	979	979	0
122	20240318	170400	1661020491	979	979	979	979	4813
123	20240318	170300	1661020491	979	979	979	979	0
124	20240318	170200	1661020491	979	979	979	979	0
125	20240318	170100	1661020491	979	979	979	979	0
126	20240318	170000	1661020491	979	979	979	979	0
127	20240318	165900	1661020491	979	979	979	979	0
128	20240318	165800	1661020491	979	979	979	979	0
129	20240318	165700	1661020491	979	979	979	979	0
130	20240318	165600	1661020491	979	979	979	979	0
131	20240318	165500	1661020491	979	979	979	979	0
132	20240318	165400	1661020491	979	979	979	979	0
133	20240318	165300	1661020491	979	979	979	979	0
134	20240318	165200	1661020491	979	979	979	979	0
135	20240318	165100	1661020491	979	979	979	979	0
136	20240318	165000	1661020491	979	979	979	979	0
137	20240318	164900	1661020491	979	979	979	979	0
138	20240318	164800	1661020491	979	979	979	979	0
139	20240318	164700	1661020491	979	979	979	979	0
140	20240318	164600	1661020491	979	979	979	979	0
141	20240318	164500	1661020491	979	979	979	979	0
142	20240318	164400	1661020491	979	979	979	979	0
143	20240318	164300	1661020491	979	979	979	979	0
144	20240318	164200	1661020491	979	979	979	979	0
145	20240318	164100	1661020491	979	979	979	979	0
146	20240318	164000	1661020491	979	979	979	979	0
147	20240318	163900	1661020491	979	979	979	979	0
148	20240318	163800	1661020491	979	979	979	979	0
149	20240318	163700	1661020491	979	979	979	979	0
150	20240318	163600	1661020491	979	979	979	979	0
151	20240318	163500	1661020491	979	979	979	979	0
152	20240318	163400	1661020491	979	979	979	979	4813
153	20240318	163300	1661020491	979	979	979	979	0
154	20240318	163200	1661020491	979	979	979	979	0
155	20240318	163100	1661020491	979	979	979	979	0
156	20240318	163000	1661020491	979	979	979	979	0
157	20240318	162900	1661020491	979	979	979	979	0
158	20240318	162800	1661020491	979	979	979	979	0
159	20240318	162700	1661020491	979	979	979	979	0
160	20240318	162600	1661020491	979	979	979	979	0
161	20240318	162500	1661020491	979	979	979	979	0
162	20240318	162400	1661020491	979	979	979	979	0
163	20240318	162300	1661020491	979	979	979	979	0
164	20240318	162200	1661020491	979	979	979	979	0
165	20240318	162100	1661020491	979	979	979	979	0
166	20240318	162000	1661020491	979	979	979	979	0
167	20240318	161900	1661020491	979	979	979	979	0
168	20240318	161800	1661020491	979	979	979	979	0
169	20240318	161700	1661020491	979	979	979	979	0
170	20240318	161600	1661020491	979	979	979	979	0
171	20240318	161500	1661020491	979	979	979	979	0
172	20240318	161400	1661020491	979	979	979	979	0
173	20240318	161300	1661020491	979	979	979	979	0
174	20240318	161200	1661020491	979	979	979	979	0
175	20240318	161100	1661020491	979	979	979	979	0
176	20240318	161000	1661020491	979	979	979	979	0
177	20240318	160900	1661020491	979	979	979	979	0
178	20240318	160800	1661020491	979	979	979	979	0
179	20240318	160700	1661020491	979	979	979	979	0
180	20240318	160600	1661020491	979	979	979	979	0
181	20240318	160500	1661020491	979	979	979	979	0
182	20240318	160400	1661020491	979	979	979	979	4813
183	20240318	160300	1661020491	979	979	979	979	0
184	20240318	160200	1661020491	979	979	979	979	0
185	20240318	160100	1661020491	979	979	979	979	0
186	20240318	160000	1661020491	979	979	979	979	0
187	20240318	155900	1661020491	979	979	979	979	0
188	20240318	155800	1661020491	979	979	979	979	0
189	20240318	155700	1661020491	979	979	979	979	0
190	20240318	155600	1661020491	979	979	979	979	0
191	20240318	155500	1661020491	979	979	979	979	0
192	20240318	155400	1661020491	979	979	979	979	0
193	20240318	155300	1661020491	979	979	979	979	0
194	20240318	155200	1661020491	979	979	979	979	0
195	20240318	155100	1661020491	979	979	979	979	0
196	20240318	155000	1661020491	979	979	979	979	0
197	20240318	154900	1661020491	979	979	979	979	0
198	20240318	154800	1661020491	979	979	979	979	0
199	20240318	154700	1661020491	979	979	979	979	0
200	20240318	154600	1661020491	979	979	979	979	0
201	20240318	154500	1661020491	979	979	979	979	0
202	20240318	154400	1661020491	979	979	979	979	0
203	20240318	154300	1661020491	979	979	979	979	0
204	20240318	154200	1661020491	979	979	979	979	0
205	20240318	154100	1661020491	979	979	979	979	0
206	20240318	154000	1661020491	979	979	979	979	0
207	20240318	153900	1661020491	979	979	979	979	0
208	20240318	153800	1661020491	979	979	979	979	0
209	20240318	153700	1661020491	979	979	979	979	0
210	20240318	153600	1661020491	979	979	979	979	0
211	20240318	153500	1661020491	979	979	979	979	0
212	20240318	153400	1661020491	979	979	979	979	4813
213	20240318	153300	1661020491	979	979	979	979	0
214	20240318	153200	1661020491	979	979	979	979	0
215	20240318	153100	1661020491	979	979	979	979	0
216	20240318	153000	1661020491	979	979	979	979	4813
217	20240318	152900	1656308564	980	980	980	980	0
218	20240318	152800	1656308564	980	980	980	980	0
219	20240318	152700	1656308564	980	980	980	980	0
220	20240318	152600	1656308564	980	980	980	980	0
221	20240318	152500	1656308564	980	980	980	980	0
222	20240318	152400	1656308564	980	980	980	980	0
223	20240318	152300	1656308564	980	980	980	980	0
224	20240318	152200	1656308564	980	980	980	980	0
225	20240318	152100	1656308564	980	980	980	980	0
226	20240318	152000	1656308564	980	980	980	980	0
227	20240318	151900	1656308564	980	980	980	980	130
228	20240318	151800	1656181164	980	980	980	980	404
229	20240318	151700	1655785244	982	980	982	980	421
230	20240318	151600	1655371826	982	984	984	982	2178
231	20240318	151500	1653230120	983	982	985	982	946
232	20240318	151400	1652300377	981	984	984	981	2584
233	20240318	151300	1649763582	984	983	984	982	577
234	20240318	151200	1649195919	983	985	985	982	1249
235	20240318	151100	1647966921	982	985	985	982	2
236	20240318	151000	1647964954	986	987	987	986	80
237	20240318	150900	1647886041	987	988	990	987	1006
238	20240318	150800	1646890246	990	984	990	984	1000
239	20240318	150700	1645901750	981	980	982	980	409
240	20240318	150600	1645500927	980	975	980	975	5299
241	20240318	150500	1640311513	976	970	976	970	2
242	20240318	150400	1640309567	977	976	977	976	2
243	20240318	150300	1640307614	970	970	970	970	50
244	20240318	150200	1640259114	977	977	977	977	0
245	20240318	150100	1640259114	977	973	977	973	38
246	20240318	150000	1640221992	970	967	970	967	893
247	20240318	145900	1639356182	967	970	970	966	2117
248	20240318	145800	1637303748	969	973	973	969	521
249	20240318	145700	1636798441	973	973	973	973	0
250	20240318	145600	1636798441	973	973	978	973	1091
251	20240318	145500	1635732342	973	968	973	968	1000
252	20240318	145400	1634761055	968	968	968	968	439
253	20240318	145300	1634336103	968	960	968	960	9642
254	20240318	145200	1625071683	960	960	960	960	360
255	20240318	145100	1624726083	960	960	960	959	706
256	20240318	145000	1624048390	966	966	966	966	0
257	20240318	144900	1624048390	966	964	966	964	293
258	20240318	144800	1623765568	965	965	965	965	20
259	20240318	144700	1623746268	956	960	960	955	2313
260	20240318	144600	1621534165	957	961	961	957	826
261	20240318	144500	1620741454	960	967	967	960	1818
262	20240318	144400	1618995214	961	961	961	961	0
263	20240318	144300	1618995214	961	966	966	961	651
264	20240318	144200	1618369514	968	968	968	968	0
265	20240318	144100	1618369514	968	968	968	968	0
266	20240318	144000	1618369514	968	968	968	968	188
267	20240318	143900	1618187530	970	970	970	970	0
268	20240318	143800	1618187530	970	970	970	970	1
269	20240318	143700	1618186560	963	963	963	963	0
270	20240318	143600	1618186560	963	970	970	963	84
271	20240318	143500	1618105382	961	961	961	961	0
272	20240318	143400	1618105382	961	961	961	961	0
273	20240318	143300	1618105382	961	961	961	961	0
274	20240318	143200	1618105382	961	961	961	961	0
275	20240318	143100	1618105382	961	969	969	961	3482
276	20240318	143000	1614743095	969	969	969	969	72
277	20240318	142900	1614673327	969	971	972	969	340
278	20240318	142800	1614343738	970	970	970	970	30
279	20240318	142700	1614314638	969	969	969	969	1000
280	20240318	142600	1613345638	973	973	973	973	0
281	20240318	142500	1613345638	973	973	973	973	666
282	20240318	142400	1612697620	974	974	974	974	2
283	20240318	142300	1612695672	973	971	973	971	1441
284	20240318	142200	1611293647	970	970	970	970	1
285	20240318	142100	1611292677	969	969	969	969	2492
286	20240318	142000	1608877929	969	969	969	969	0
287	20240318	141900	1608877929	969	969	969	969	0
288	20240318	141800	1608877929	969	969	969	969	0
289	20240318	141700	1608877929	969	969	969	969	0
290	20240318	141600	1608877929	969	966	969	966	155
291	20240318	141500	1608728145	966	966	966	966	131
292	20240318	141400	1608601599	969	969	969	969	0
293	20240318	141300	1608601599	969	966	969	965	243
294	20240318	141200	1608367013	965	966	966	965	530
295	20240318	141100	1607855478	969	969	969	969	0
296	20240318	141000	1607855478	969	970	970	969	1449
297	20240318	140900	1606451380	971	972	972	971	345
298	20240318	140800	1606116369	972	972	972	972	557
299	20240318	140700	1605574965	972	972	972	972	0
300	20240318	140600	1605574965	972	972	972	972	0
301	20240318	140500	1605574965	972	972	973	972	76
302	20240318	140400	1605501091	973	973	973	973	110
303	20240318	140300	1605394061	973	972	973	972	37
304	20240318	140200	1605358079	972	972	972	972	207
305	20240318	140100	1605156875	972	973	973	972	326
306	20240318	140000	1604839803	973	974	974	973	1152
307	20240318	135900	1603718057	979	978	979	978	200
308	20240318	135800	1603522413	979	979	979	979	0
309	20240318	135700	1603522413	979	975	979	975	12
310	20240318	135600	1603510706	975	975	975	975	1
311	20240318	135500	1603509731	975	975	975	975	1000
312	20240318	135400	1602534731	978	978	978	978	1
313	20240318	135300	1602533753	974	974	974	974	660
314	20240318	135200	1601890913	974	974	974	974	0
315	20240318	135100	1601890913	974	974	974	974	0
316	20240318	135000	1601890913	974	974	974	974	1
317	20240318	134900	1601889939	974	974	974	974	126
318	20240318	134800	1601767215	973	973	973	973	123
319	20240318	134700	1601647536	972	972	972	972	4
320	20240318	134600	1601643648	972	972	972	972	0
321	20240318	134500	1601643648	972	972	972	972	0
322	20240318	134400	1601643648	972	972	972	972	0
323	20240318	134300	1601643648	972	972	972	972	4
324	20240318	134200	1601639760	974	975	975	974	996
325	20240318	134100	1600669569	975	972	980	972	412
326	20240318	134000	1600268764	970	964	970	964	1317
327	20240318	133900	1598992285	963	965	965	963	220
328	20240318	133800	1598780395	963	964	964	963	39
329	20240318	133700	1598742831	963	963	964	963	582
330	20240318	133600	1598182352	963	963	963	963	2
331	20240318	133500	1598180426	968	962	968	962	11
332	20240318	133400	1598169832	969	969	969	969	0
333	20240318	133300	1598169832	969	969	969	969	0
334	20240318	133200	1598169832	969	969	969	969	0
335	20240318	133100	1598169832	969	969	969	969	2
336	20240318	133000	1598167894	969	967	969	962	1074
337	20240318	132900	1597129517	961	961	965	961	12376
338	20240318	132800	1585235477	961	963	963	961	7095
339	20240318	132700	1578409560	963	963	963	963	137
340	20240318	132600	1578277629	963	963	963	963	0
341	20240318	132500	1578277629	963	963	963	963	0
342	20240318	132400	1578277629	963	963	963	963	99
343	20240318	132300	1578182292	963	964	964	963	275
344	20240318	132200	1577917418	967	964	967	964	190
345	20240318	132100	1577734234	967	967	967	967	185
346	20240318	132000	1577555339	962	969	969	961	4150
347	20240318	131900	1573555186	965	966	966	965	2522
348	20240318	131800	1571121436	965	966	966	964	855
349	20240318	131700	1570296610	966	971	971	966	1426
350	20240318	131600	1568914224	971	971	972	971	224
351	20240318	131500	1568696718	972	972	972	972	1
352	20240318	131400	1568695746	972	972	972	972	343
353	20240318	131300	1568362350	972	972	973	972	1141
354	20240318	131200	1567252271	972	972	972	972	326
355	20240318	131100	1566935399	973	973	973	973	1619
356	20240318	131000	1565360112	973	973	974	973	738
357	20240318	130900	1564642027	975	977	977	975	5009
358	20240318	130800	1559748252	977	977	977	977	0
359	20240318	130700	1559748252	977	973	977	973	2216
360	20240318	130600	1557592080	973	973	973	973	1670
361	20240318	130500	1555967170	970	970	970	970	0
362	20240318	130400	1555967170	970	971	971	970	500
363	20240318	130300	1555482159	970	973	973	970	4314
364	20240318	130200	1551292145	973	973	973	973	0
365	20240318	130100	1551292145	973	973	973	973	3
366	20240318	130000	1551289226	973	973	973	973	1318
367	20240318	125900	1550006812	973	975	975	973	11
368	20240318	125800	1549996099	977	977	977	977	948
369	20240318	125700	1549069903	977	977	977	977	10
370	20240318	125600	1549060133	971	976	976	971	1198
371	20240318	125500	1547894264	976	982	982	976	110
372	20240318	125400	1547786268	982	977	982	975	3210
373	20240318	125300	1544656263	977	981	981	977	828
374	20240318	125200	1543845617	981	984	984	981	111
375	20240318	125100	1543736668	985	985	985	982	836
376	20240318	125000	1542914993	985	985	986	985	2214
377	20240318	124900	1540734202	987	986	987	982	1417
378	20240318	124800	1539336381	985	982	990	982	1367
379	20240318	124700	1537986749	980	982	983	980	213
380	20240318	124600	1537777515	982	977	982	977	1281
381	20240318	124500	1536522493	977	979	980	975	676
382	20240318	124400	1535861317	980	974	980	973	935
383	20240318	124300	1534947694	974	971	975	971	1388
384	20240318	124200	1533598832	975	973	975	971	3098
385	20240318	124100	1530589640	976	976	976	976	75
386	20240318	124000	1530516440	976	972	976	972	1859
387	20240318	123900	1528709488	972	978	978	971	2743
388	20240318	123800	1526040225	978	980	980	972	1481
389	20240318	123700	1524597024	973	974	974	973	601
390	20240318	123600	1524011751	973	977	977	973	365
391	20240318	123500	1523656514	977	977	977	976	220
392	20240318	123400	1523441661	972	974	974	972	289
393	20240318	123300	1523160701	972	972	972	972	56
394	20240318	123200	1523106269	971	977	977	971	523
395	20240318	123100	1522598253	971	974	977	970	2660
396	20240318	123000	1520015243	973	973	982	972	1561
397	20240318	122900	1518497467	973	975	975	971	4815
398	20240318	122800	1513811333	974	975	975	974	1626
399	20240318	122700	1512226071	975	977	977	975	4052
400	20240318	122600	1508272612	975	983	984	975	7359
401	20240318	122500	1501082019	983	988	988	983	10772
402	20240318	122400	1490471274	988	992	995	988	1036
403	20240318	122300	1489445533	992	989	995	989	1099
404	20240318	122200	1488358019	989	986	989	985	334
405	20240318	122100	1488028358	989	980	989	980	3901
406	20240318	122000	1484194465	981	982	982	974	181
407	20240318	121900	1484016910	973	972	973	971	977
408	20240318	121800	1483067634	971	980	980	971	2363
409	20240318	121700	1480756538	980	981	981	979	669
410	20240318	121600	1480101005	979	981	981	979	12378
411	20240318	121500	1467970477	981	987	987	981	7249
412	20240318	121400	1460849702	987	984	987	982	4822
413	20240318	121300	1456108215	984	988	988	984	9827
414	20240318	121200	1446425649	990	993	993	988	8702
415	20240318	121100	1437802557	997	996	998	993	2034
416	20240318	121000	1435776952	997	996	997	991	1425
417	20240318	120900	1434359858	996	991	996	991	497
418	20240318	120800	1433865347	990	989	990	989	1457
419	20240318	120700	1432423987	989	985	989	985	1723
420	20240318	120600	1430722464	985	992	993	982	11632
421	20240318	120500	1419260496	993	988	997	986	4007
422	20240318	120400	1415290637	988	1004	1005	982	20423
423	20240318	120300	1395046627	1005	1013	1013	1004	6935
424	20240318	120200	1388070003	1013	1013	1013	1010	22
425	20240318	120100	1388047732	1013	1017	1017	1013	1826
426	20240318	120000	1386194170	1017	1014	1021	1013	1735
427	20240318	115900	1384430849	1013	1018	1018	1013	790
428	20240318	115800	1383630255	1011	1017	1018	1010	5992
429	20240318	115700	1377568743	1011	1006	1012	1006	3066
430	20240318	115600	1374479236	1005	1019	1019	1005	29105
431	20240318	115500	1344927425	1021	1033	1033	1018	7177
432	20240318	115400	1337596018	1034	1034	1035	1033	1463
433	20240318	115300	1336083335	1034	1025	1035	1024	2656
434	20240318	115200	1333340498	1025	1030	1034	1020	3359
435	20240318	115100	1329901994	1033	1027	1033	1015	7058
436	20240318	115000	1322691149	1022	1022	1028	1018	7979
437	20240318	114900	1314541857	1022	1023	1024	1014	26209
438	20240318	114800	1287818507	1023	1034	1034	1023	14980
439	20240318	114700	1272426300	1034	1038	1040	1025	20988
440	20240318	114600	1250778760	1036	1057	1061	1027	39929
441	20240318	114500	1209142915	1056	1064	1067	1049	8782
442	20240318	114400	1199840671	1064	1063	1073	1051	33970
443	20240318	114300	1163869748	1063	1080	1087	1062	20929
444	20240318	114200	1141454146	1080	1084	1084	1057	25944
445	20240318	114100	1113809823	1084	1078	1085	1068	34970
446	20240318	114000	1076240041	1079	1103	1109	1071	58057
447	20240318	113900	1013282663	1104	1070	1124	1036	162807
448	20240318	113800	835352373	1070	1083	1098	1070	35378
449	20240318	113700	797034051	1083	1093	1099	1055	60045
450	20240318	113600	732419312	1093	1111	1111	1093	58255
451	20240318	113500	668158579	1108	1053	1123	1053	208664
452	20240318	113400	438003262	1056	1076	1088	1019	124145
453	20240318	113300	307749818	1070	1061	1117	1058	139842
454	20240318	113200	156498491	1062	1062	1062	1062	0
455	20240318	113100	156498491	1062	967	1062	967	61637
456	20240318	113000	93746254	966	966	966	966	72
457	20240318	112900	93676702	959	959	959	959	2
458	20240318	112800	93674784	959	959	959	959	1231
459	20240318	112700	92494255	959	961	961	959	779
460	20240318	112600	91747124	968	968	968	968	0
461	20240318	112500	91747124	968	969	969	968	957
462	20240318	112400	90820427	969	969	969	969	1
463	20240318	112300	90819458	976	970	976	968	451
464	20240318	112200	90382280	970	971	971	970	428
465	20240318	112100	89967011	971	979	979	971	408
466	20240318	112000	89570310	977	972	979	972	2788
467	20240318	111900	86851734	973	972	973	968	1142
468	20240318	111800	85742869	972	962	972	962	2521
469	20240318	111700	83298204	962	968	968	962	210
470	20240318	111600	83096178	963	948	969	948	21838
471	20240318	111500	62268641	948	948	948	948	1
472	20240318	111400	62267693	946	946	946	946	0
473	20240318	111300	62267693	946	946	946	946	14
474	20240318	111200	62254449	948	948	948	948	0
475	20240318	111100	62254449	948	948	948	948	1
476	20240318	111000	62253501	945	945	945	945	0
477	20240318	110900	62253501	945	945	945	945	0
478	20240318	110800	62253501	945	945	945	945	0
479	20240318	110700	62253501	945	948	948	945	501
480	20240318	110600	61779966	950	946	950	946	807
481	20240318	110500	61016540	946	946	946	946	0
482	20240318	110400	61016540	946	946	946	946	100
483	20240318	110300	60921940	946	946	946	946	0
484	20240318	110200	60921940	946	946	946	946	0
485	20240318	110100	60921940	946	946	946	946	0
486	20240318	110000	60921940	946	946	946	946	5
487	20240318	105900	60917210	946	944	946	944	3
488	20240318	105800	60914376	944	946	946	944	21
489	20240318	105700	60894512	946	946	946	946	18
490	20240318	105600	60877484	943	943	943	943	2
491	20240318	105500	60875598	943	943	943	943	0
492	20240318	105400	60875598	943	943	943	943	0
493	20240318	105300	60875598	943	943	943	943	0
494	20240318	105200	60875598	943	943	943	943	183
495	20240318	105100	60703029	945	945	945	945	134
496	20240318	105000	60576399	946	946	946	946	85
497	20240318	104900	60495989	946	946	946	946	23
498	20240318	104800	60474231	946	946	946	946	22
499	20240318	104700	60453419	946	946	946	946	0
500	20240318	104600	60453419	946	943	946	943	3655
501	20240318	104500	57006751	943	943	943	943	47
502	20240318	104400	56962430	942	942	942	942	4689
503	20240318	104300	52545392	942	942	942	942	0
504	20240318	104200	52545392	942	942	942	942	0
505	20240318	104100	52545392	942	942	942	942	0
506	20240318	104000	52545392	942	942	942	942	2
507	20240318	103900	52543508	938	938	938	938	0
508	20240318	103800	52543508	938	938	938	938	0
509	20240318	103700	52543508	938	938	938	938	18
510	20240318	103600	52526624	938	938	938	938	0
511	20240318	103500	52526624	938	938	938	938	0
512	20240318	103400	52526624	938	938	938	938	0
513	20240318	103300	52526624	938	938	938	938	0
514	20240318	103200	52526624	938	938	938	938	0
515	20240318	103100	52526624	938	940	940	938	1066
516	20240318	103000	51525917	947	947	947	947	0
517	20240318	102900	51525917	947	947	947	947	0
518	20240318	102800	51525917	947	947	947	947	0
519	20240318	102700	51525917	947	947	947	947	2
520	20240318	102600	51524023	941	941	941	941	0
521	20240318	102500	51524023	941	941	941	941	1156
522	20240318	102400	50436227	948	948	948	948	0
523	20240318	102300	50436227	948	948	948	948	9
524	20240318	102200	50427695	945	945	945	945	0
525	20240318	102100	50427695	945	945	945	945	0
526	20240318	102000	50427695	945	945	945	945	0
527	20240318	101900	50427695	945	946	946	945	238
528	20240318	101800	50202759	956	947	957	947	58
529	20240318	101700	50147355	946	939	946	939	804
530	20240318	101600	49389046	939	928	939	928	244
531	20240318	101500	49160303	928	928	939	927	8451
532	20240318	101400	41274081	925	925	925	925	135
533	20240318	101300	41149206	931	931	931	931	0
534	20240318	101200	41149206	931	931	931	931	0
535	20240318	101100	41149206	931	931	931	931	0
536	20240318	101000	41149206	931	931	931	931	56
537	20240318	100900	41097070	931	931	931	931	0
538	20240318	100800	41097070	931	931	931	931	0
539	20240318	100700	41097070	931	931	931	931	0
540	20240318	100600	41097070	931	932	932	931	221
541	20240318	100500	40891219	932	932	932	932	1
542	20240318	100400	40890287	924	930	930	924	2785
543	20240318	100300	38300915	930	930	930	930	0
544	20240318	100200	38300915	930	930	930	930	0
545	20240318	100100	38300915	930	930	930	930	0
546	20240318	100000	38300915	930	930	930	930	1
547	20240318	095900	38299985	930	930	930	930	504
548	20240318	095800	37831265	930	924	930	924	2
549	20240318	095700	37829411	936	936	936	936	0
550	20240318	095600	37829411	936	936	936	936	0
551	20240318	095500	37829411	936	936	936	936	0
552	20240318	095400	37829411	936	936	936	936	0
553	20240318	095300	37829411	936	936	936	936	0
554	20240318	095200	37829411	936	936	936	936	0
555	20240318	095100	37829411	936	935	936	921	1170
556	20240318	095000	36745658	930	931	931	930	1070
557	20240318	094900	35749755	931	937	937	931	66
558	20240318	094800	35688303	941	941	941	941	0
559	20240318	094700	35688303	941	941	941	941	0
560	20240318	094600	35688303	941	941	941	941	0
561	20240318	094500	35688303	941	937	941	937	538
562	20240318	094400	35183157	942	942	942	942	0
563	20240318	094300	35183157	942	948	948	940	517
564	20240318	094200	34695575	943	959	968	942	4142
565	20240318	094100	30694274	968	971	973	933	2155
566	20240318	094000	28638541	927	930	979	927	5642
567	20240318	093900	23253694	933	937	937	933	505
568	20240318	093800	22782509	937	937	937	937	2218
569	20240318	093700	20704243	930	938	938	930	161
570	20240318	093600	20554333	933	932	953	932	1359
571	20240318	093500	19282718	931	950	950	931	434
572	20240318	093400	18877262	927	959	959	927	26
573	20240318	093300	18852970	964	966	966	960	3794
574	20240318	093200	15189900	967	967	967	967	0
575	20240318	093100	15189900	967	967	967	967	0
576	20240318	093000	15189900	967	918	967	918	1253
577	20240318	092900	14023603	918	918	918	918	108
578	20240318	092800	13924459	918	918	918	918	2
579	20240318	092700	13922623	911	911	911	911	345
580	20240318	092600	13608328	911	908	911	908	354
581	20240318	092500	13286890	903	913	913	900	10905
582	20240318	092400	3418632	915	915	915	915	16
583	20240318	092300	3403992	918	918	918	918	0
584	20240318	092200	3403992	918	921	923	918	70
585	20240318	092100	3339434	924	923	924	922	65
586	20240318	092000	3279379	924	924	924	924	26
587	20240318	091900	3255355	924	924	924	924	19
588	20240318	091800	3237799	925	925	925	925	0
589	20240318	091700	3237799	925	925	925	925	0
590	20240318	091600	3237799	925	925	925	925	0
591	20240318	091500	3237799	925	925	925	925	0
592	20240318	091400	3237799	925	925	925	925	456
593	20240318	091300	2815999	925	925	925	925	0
594	20240318	091200	2815999	925	925	925	925	0
595	20240318	091100	2815999	925	925	925	925	0
596	20240318	091000	2815999	925	925	925	925	0
597	20240318	090900	2815999	925	925	925	925	1260
598	20240318	090800	1650499	925	925	925	925	0
599	20240318	090700	1650499	925	925	925	925	0
600	20240318	090600	1650499	925	925	925	925	0
601	20240318	090500	1650499	925	925	925	925	0
602	20240318	090400	1650499	925	921	925	921	114
603	20240318	090300	1545065	917	913	917	913	1550
604	20240318	090200	126907	913	913	913	913	0
605	20240318	090100	126907	913	913	913	913	30
606	20240318	090000	99517	913	913	913	913	109