KissMeData/041590/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	192300	1423723323	970	970	970	970	13220
3	20240312	192200	1423723323	970	970	970	970	0
4	20240312	192100	1423723323	970	970	970	970	0
5	20240312	192000	1423723323	970	970	970	970	0
6	20240312	191900	1423723323	970	970	970	970	0
7	20240312	191800	1423723323	970	970	970	970	0
8	20240312	191700	1423723323	970	970	970	970	0
9	20240312	191600	1423723323	970	970	970	970	0
10	20240312	191500	1423723323	970	970	970	970	0
11	20240312	191400	1423723323	970	970	970	970	0
12	20240312	191300	1423723323	970	970	970	970	0
13	20240312	191200	1423723323	970	970	970	970	0
14	20240312	191100	1423723323	970	970	970	970	0
15	20240312	191000	1423723323	970	970	970	970	0
16	20240312	190900	1423723323	970	970	970	970	0
17	20240312	190800	1423723323	970	970	970	970	0
18	20240312	190700	1423723323	970	970	970	970	0
19	20240312	190600	1423723323	970	970	970	970	0
20	20240312	190500	1423723323	970	970	970	970	0
21	20240312	190400	1423723323	970	970	970	970	0
22	20240312	190300	1423723323	970	970	970	970	0
23	20240312	190200	1423723323	970	970	970	970	0
24	20240312	190100	1423723323	970	970	970	970	0
25	20240312	190000	1423723323	970	970	970	970	0
26	20240312	185900	1423723323	970	970	970	970	0
27	20240312	185800	1423723323	970	970	970	970	0
28	20240312	185700	1423723323	970	970	970	970	0
29	20240312	185600	1423723323	970	970	970	970	0
30	20240312	185500	1423723323	970	970	970	970	0
31	20240312	185400	1423723323	970	970	970	970	0
32	20240312	185300	1423723323	970	970	970	970	13220
33	20240312	185200	1423723323	970	970	970	970	0
34	20240312	185100	1423723323	970	970	970	970	0
35	20240312	185000	1423723323	970	970	970	970	0
36	20240312	184900	1423723323	970	970	970	970	0
37	20240312	184800	1423723323	970	970	970	970	0
38	20240312	184700	1423723323	970	970	970	970	0
39	20240312	184600	1423723323	970	970	970	970	0
40	20240312	184500	1423723323	970	970	970	970	0
41	20240312	184400	1423723323	970	970	970	970	0
42	20240312	184300	1423723323	970	970	970	970	0
43	20240312	184200	1423723323	970	970	970	970	0
44	20240312	184100	1423723323	970	970	970	970	0
45	20240312	184000	1423723323	970	970	970	970	0
46	20240312	183900	1423723323	970	970	970	970	0
47	20240312	183800	1423723323	970	970	970	970	0
48	20240312	183700	1423723323	970	970	970	970	0
49	20240312	183600	1423723323	970	970	970	970	0
50	20240312	183500	1423723323	970	970	970	970	0
51	20240312	183400	1423723323	970	970	970	970	0
52	20240312	183300	1423723323	970	970	970	970	0
53	20240312	183200	1423723323	970	970	970	970	0
54	20240312	183100	1423723323	970	970	970	970	0
55	20240312	183000	1423723323	970	970	970	970	0
56	20240312	182900	1423723323	970	970	970	970	0
57	20240312	182800	1423723323	970	970	970	970	0
58	20240312	182700	1423723323	970	970	970	970	0
59	20240312	182600	1423723323	970	970	970	970	0
60	20240312	182500	1423723323	970	970	970	970	0
61	20240312	182400	1423723323	970	970	970	970	0
62	20240312	182300	1423723323	970	970	970	970	13220
63	20240312	182200	1423723323	970	970	970	970	0
64	20240312	182100	1423723323	970	970	970	970	0
65	20240312	182000	1423723323	970	970	970	970	0
66	20240312	181900	1423723323	970	970	970	970	0
67	20240312	181800	1423723323	970	970	970	970	0
68	20240312	181700	1423723323	970	970	970	970	0
69	20240312	181600	1423723323	970	970	970	970	0
70	20240312	181500	1423723323	970	970	970	970	0
71	20240312	181400	1423723323	970	970	970	970	0
72	20240312	181300	1423723323	970	970	970	970	0
73	20240312	181200	1423723323	970	970	970	970	0
74	20240312	181100	1423723323	970	970	970	970	0
75	20240312	181000	1423723323	970	970	970	970	0
76	20240312	180900	1423723323	970	970	970	970	0
77	20240312	180800	1423723323	970	970	970	970	0
78	20240312	180700	1423723323	970	970	970	970	0
79	20240312	180600	1423723323	970	970	970	970	0
80	20240312	180500	1423723323	970	970	970	970	0
81	20240312	180400	1423723323	970	970	970	970	0
82	20240312	180300	1423723323	970	970	970	970	0
83	20240312	180200	1423723323	970	970	970	970	0
84	20240312	180100	1423723323	970	970	970	970	0
85	20240312	180000	1423723323	970	970	970	970	0
86	20240312	175900	1423723323	970	970	970	970	0
87	20240312	175800	1423723323	970	970	970	970	0
88	20240312	175700	1423723323	970	970	970	970	0
89	20240312	175600	1423723323	970	970	970	970	0
90	20240312	175500	1423723323	970	970	970	970	0
91	20240312	175400	1423723323	970	970	970	970	0
92	20240312	175300	1423723323	970	970	970	970	13220
93	20240312	175200	1423723323	970	970	970	970	0
94	20240312	175100	1423723323	970	970	970	970	0
95	20240312	175000	1423723323	970	970	970	970	0
96	20240312	174900	1423723323	970	970	970	970	0
97	20240312	174800	1423723323	970	970	970	970	0
98	20240312	174700	1423723323	970	970	970	970	0
99	20240312	174600	1423723323	970	970	970	970	0
100	20240312	174500	1423723323	970	970	970	970	0
101	20240312	174400	1423723323	970	970	970	970	0
102	20240312	174300	1423723323	970	970	970	970	0
103	20240312	174200	1423723323	970	970	970	970	0
104	20240312	174100	1423723323	970	970	970	970	0
105	20240312	174000	1423723323	970	970	970	970	0
106	20240312	173900	1423723323	970	970	970	970	0
107	20240312	173800	1423723323	970	970	970	970	0
108	20240312	173700	1423723323	970	970	970	970	0
109	20240312	173600	1423723323	970	970	970	970	0
110	20240312	173500	1423723323	970	970	970	970	0
111	20240312	173400	1423723323	970	970	970	970	0
112	20240312	173300	1423723323	970	970	970	970	0
113	20240312	173200	1423723323	970	970	970	970	0
114	20240312	173100	1423723323	970	970	970	970	0
115	20240312	173000	1423723323	970	970	970	970	0
116	20240312	172900	1423723323	970	970	970	970	0
117	20240312	172800	1423723323	970	970	970	970	0
118	20240312	172700	1423723323	970	970	970	970	0
119	20240312	172600	1423723323	970	970	970	970	0
120	20240312	172500	1423723323	970	970	970	970	0
121	20240312	172400	1423723323	970	970	970	970	0
122	20240312	172300	1423723323	970	970	970	970	13220
123	20240312	172200	1423723323	970	970	970	970	0
124	20240312	172100	1423723323	970	970	970	970	0
125	20240312	172000	1423723323	970	970	970	970	0
126	20240312	171900	1423723323	970	970	970	970	0
127	20240312	171800	1423723323	970	970	970	970	0
128	20240312	171700	1423723323	970	970	970	970	0
129	20240312	171600	1423723323	970	970	970	970	0
130	20240312	171500	1423723323	970	970	970	970	0
131	20240312	171400	1423723323	970	970	970	970	0
132	20240312	171300	1423723323	970	970	970	970	0
133	20240312	171200	1423723323	970	970	970	970	0
134	20240312	171100	1423723323	970	970	970	970	0
135	20240312	171000	1423723323	970	970	970	970	0
136	20240312	170900	1423723323	970	970	970	970	0
137	20240312	170800	1423723323	970	970	970	970	0
138	20240312	170700	1423723323	970	970	970	970	0
139	20240312	170600	1423723323	970	970	970	970	0
140	20240312	170500	1423723323	970	970	970	970	0
141	20240312	170400	1423723323	970	970	970	970	0
142	20240312	170300	1423723323	970	970	970	970	0
143	20240312	170200	1423723323	970	970	970	970	0
144	20240312	170100	1423723323	970	970	970	970	0
145	20240312	170000	1423723323	970	970	970	970	0
146	20240312	165900	1423723323	970	970	970	970	0
147	20240312	165800	1423723323	970	970	970	970	0
148	20240312	165700	1423723323	970	970	970	970	0
149	20240312	165600	1423723323	970	970	970	970	0
150	20240312	165500	1423723323	970	970	970	970	0
151	20240312	165400	1423723323	970	970	970	970	0
152	20240312	165300	1423723323	970	970	970	970	13220
153	20240312	165200	1423723323	970	970	970	970	0
154	20240312	165100	1423723323	970	970	970	970	0
155	20240312	165000	1423723323	970	970	970	970	0
156	20240312	164900	1423723323	970	970	970	970	0
157	20240312	164800	1423723323	970	970	970	970	0
158	20240312	164700	1423723323	970	970	970	970	0
159	20240312	164600	1423723323	970	970	970	970	0
160	20240312	164500	1423723323	970	970	970	970	0
161	20240312	164400	1423723323	970	970	970	970	0
162	20240312	164300	1423723323	970	970	970	970	0
163	20240312	164200	1423723323	970	970	970	970	0
164	20240312	164100	1423723323	970	970	970	970	0
165	20240312	164000	1423723323	970	970	970	970	0
166	20240312	163900	1423723323	970	970	970	970	0
167	20240312	163800	1423723323	970	970	970	970	0
168	20240312	163700	1423723323	970	970	970	970	0
169	20240312	163600	1423723323	970	970	970	970	0
170	20240312	163500	1423723323	970	970	970	970	0
171	20240312	163400	1423723323	970	970	970	970	0
172	20240312	163300	1423723323	970	970	970	970	0
173	20240312	163200	1423723323	970	970	970	970	0
174	20240312	163100	1423723323	970	970	970	970	0
175	20240312	163000	1423723323	970	970	970	970	0
176	20240312	162900	1423723323	970	970	970	970	0
177	20240312	162800	1423723323	970	970	970	970	0
178	20240312	162700	1423723323	970	970	970	970	0
179	20240312	162600	1423723323	970	970	970	970	0
180	20240312	162500	1423723323	970	970	970	970	0
181	20240312	162400	1423723323	970	970	970	970	0
182	20240312	162300	1423723323	970	970	970	970	13220
183	20240312	162200	1423723323	970	970	970	970	0
184	20240312	162100	1423723323	970	970	970	970	0
185	20240312	162000	1423723323	970	970	970	970	0
186	20240312	161900	1423723323	970	970	970	970	0
187	20240312	161800	1423723323	970	970	970	970	0
188	20240312	161700	1423723323	970	970	970	970	0
189	20240312	161600	1423723323	970	970	970	970	0
190	20240312	161500	1423723323	970	970	970	970	0
191	20240312	161400	1423723323	970	970	970	970	0
192	20240312	161300	1423723323	970	970	970	970	0
193	20240312	161200	1423723323	970	970	970	970	0
194	20240312	161100	1423723323	970	970	970	970	0
195	20240312	161000	1423723323	970	970	970	970	0
196	20240312	160900	1423723323	970	970	970	970	0
197	20240312	160800	1423723323	970	970	970	970	0
198	20240312	160700	1423723323	970	970	970	970	0
199	20240312	160600	1423723323	970	970	970	970	0
200	20240312	160500	1423723323	970	970	970	970	0
201	20240312	160400	1423723323	970	970	970	970	0
202	20240312	160300	1423723323	970	970	970	970	0
203	20240312	160200	1423723323	970	970	970	970	0
204	20240312	160100	1423723323	970	970	970	970	0
205	20240312	160000	1423723323	970	970	970	970	0
206	20240312	155900	1423723323	970	970	970	970	0
207	20240312	155800	1423723323	970	970	970	970	0
208	20240312	155700	1423723323	970	970	970	970	0
209	20240312	155600	1423723323	970	970	970	970	0
210	20240312	155500	1423723323	970	970	970	970	0
211	20240312	155400	1423723323	970	970	970	970	0
212	20240312	155300	1423723323	970	970	970	970	13220
213	20240312	155200	1423723323	970	970	970	970	0
214	20240312	155100	1423723323	970	970	970	970	0
215	20240312	155000	1423723323	970	970	970	970	0
216	20240312	154900	1423723323	970	970	970	970	0
217	20240312	154800	1423723323	970	970	970	970	0
218	20240312	154700	1423723323	970	970	970	970	0
219	20240312	154600	1423723323	970	970	970	970	0
220	20240312	154500	1423723323	970	970	970	970	0
221	20240312	154400	1423723323	970	970	970	970	0
222	20240312	154300	1423723323	970	970	970	970	0
223	20240312	154200	1423723323	970	970	970	970	0
224	20240312	154100	1423723323	970	970	970	970	0
225	20240312	154000	1423723323	970	970	970	970	0
226	20240312	153900	1423723323	970	970	970	970	0
227	20240312	153800	1423723323	970	970	970	970	0
228	20240312	153700	1423723323	970	970	970	970	0
229	20240312	153600	1423723323	970	970	970	970	0
230	20240312	153500	1423723323	970	970	970	970	0
231	20240312	153400	1423723323	970	970	970	970	0
232	20240312	153300	1423723323	970	970	970	970	0
233	20240312	153200	1423723323	970	970	970	970	0
234	20240312	153100	1423723323	970	970	970	970	0
235	20240312	153000	1423723323	970	970	970	970	13220
236	20240312	152900	1410899923	966	966	966	966	0
237	20240312	152800	1410899923	966	966	966	966	0
238	20240312	152700	1410899923	966	966	966	966	0
239	20240312	152600	1410899923	966	966	966	966	0
240	20240312	152500	1410899923	966	966	966	966	0
241	20240312	152400	1410899923	966	966	966	966	0
242	20240312	152300	1410899923	966	966	966	966	0
243	20240312	152200	1410899923	966	966	966	966	0
244	20240312	152100	1410899923	966	966	966	966	0
245	20240312	152000	1410899923	966	966	966	966	0
246	20240312	151900	1410899923	966	966	966	965	4300
247	20240312	151800	1406748418	966	965	966	965	2052
248	20240312	151700	1404766244	965	965	965	965	3076
249	20240312	151600	1401797904	965	964	965	958	8042
250	20240312	151500	1394037746	965	958	965	958	8042
251	20240312	151400	1386277720	965	961	965	957	7845
252	20240312	151300	1378730042	967	969	969	958	2653
253	20240312	151200	1376179070	969	967	969	967	693
254	20240312	151100	1375507647	967	965	967	965	820
255	20240312	151000	1374715671	965	963	965	963	500
256	20240312	150900	1374233849	964	962	964	962	2086
257	20240312	150800	1372223877	961	966	966	960	29726
258	20240312	150700	1343615227	970	970	970	970	0
259	20240312	150600	1343615227	970	970	970	970	0
260	20240312	150500	1343615227	970	965	970	965	1520
261	20240312	150400	1342148412	970	970	970	970	0
262	20240312	150300	1342148412	970	970	970	970	1
263	20240312	150200	1342147442	965	965	965	965	350
264	20240312	150100	1341809692	965	964	965	963	1889
265	20240312	150000	1339988830	964	964	964	964	20
266	20240312	145900	1339969550	964	964	964	964	0
267	20240312	145800	1339969550	964	965	965	964	805
268	20240312	145700	1339192973	961	961	961	961	0
269	20240312	145600	1339192973	961	961	961	961	0
270	20240312	145500	1339192973	961	969	969	961	20000
271	20240312	145400	1319874838	971	969	971	969	269
272	20240312	145300	1319614175	971	971	971	971	0
273	20240312	145200	1319614175	971	970	971	970	1616
274	20240312	145100	1318045355	970	971	971	970	391
275	20240312	145000	1317666081	970	970	970	970	688
276	20240312	144900	1316998721	970	970	970	970	0
277	20240312	144800	1316998721	970	967	970	967	1046
278	20240312	144700	1315987224	967	967	967	967	21
279	20240312	144600	1315966917	967	967	967	967	2000
280	20240312	144500	1314032917	969	969	969	969	10
281	20240312	144400	1314023227	967	968	968	966	4000
282	20240312	144300	1310154327	968	968	968	968	4319
283	20240312	144200	1305973535	969	969	969	969	4000
284	20240312	144100	1302097535	969	969	969	969	0
285	20240312	144000	1302097535	969	969	969	969	2147
286	20240312	143900	1300017092	971	971	971	971	0
287	20240312	143800	1300017092	971	971	971	971	0
288	20240312	143700	1300017092	971	971	971	971	0
289	20240312	143600	1300017092	971	971	971	971	0
290	20240312	143500	1300017092	971	971	971	971	1200
291	20240312	143400	1298851892	971	971	971	971	16
292	20240312	143300	1298836356	971	970	971	969	2479
293	20240312	143200	1296432002	970	970	970	970	0
294	20240312	143100	1296432002	970	970	970	970	1000
295	20240312	143000	1295462002	969	968	969	968	2020
296	20240312	142900	1293505020	968	969	969	968	4398
297	20240312	142800	1289243756	968	968	968	968	0
298	20240312	142700	1289243756	968	969	969	968	4106
299	20240312	142600	1285265057	969	969	969	969	0
300	20240312	142500	1285265057	969	969	969	969	0
301	20240312	142400	1285265057	969	969	969	969	2
302	20240312	142300	1285263119	968	968	968	968	0
303	20240312	142200	1285263119	968	968	968	968	0
304	20240312	142100	1285263119	968	968	968	968	0
305	20240312	142000	1285263119	968	968	968	968	1501
306	20240312	141900	1283810151	966	966	966	966	0
307	20240312	141800	1283810151	966	970	970	966	5271
308	20240312	141700	1278699169	977	972	978	972	6
309	20240312	141600	1278693309	972	972	972	972	0
310	20240312	141500	1278693309	972	977	978	972	674
311	20240312	141400	1278035362	975	975	975	975	0
312	20240312	141300	1278035362	975	975	975	975	1
313	20240312	141200	1278034387	975	975	975	975	12
314	20240312	141100	1278022687	975	975	975	975	0
315	20240312	141000	1278022687	975	975	975	975	0
316	20240312	140900	1278022687	975	975	975	975	1
317	20240312	140800	1278021712	972	972	972	972	138
318	20240312	140700	1277887576	972	972	972	972	0
319	20240312	140600	1277887576	972	972	972	972	0
320	20240312	140500	1277887576	972	968	972	968	1003
321	20240312	140400	1276916660	968	968	968	968	11542
322	20240312	140300	1265744004	968	974	974	968	7210
323	20240312	140200	1258759696	970	970	970	970	101
324	20240312	140100	1258661726	970	970	970	970	0
325	20240312	140000	1258661726	970	970	970	970	0
326	20240312	135900	1258661726	970	972	972	970	2693
327	20240312	135800	1256047208	972	974	974	972	111
328	20240312	135700	1255939245	975	975	975	975	0
329	20240312	135600	1255939245	975	975	975	975	511
330	20240312	135500	1255441020	976	976	976	976	20612
331	20240312	135400	1235323708	975	975	975	975	0
332	20240312	135300	1235323708	975	975	975	975	0
333	20240312	135200	1235323708	975	975	975	975	0
334	20240312	135100	1235323708	975	975	975	975	0
335	20240312	135000	1235323708	975	975	975	975	6000
336	20240312	134900	1229473708	976	976	976	976	0
337	20240312	134800	1229473708	976	976	976	976	0
338	20240312	134700	1229473708	976	976	976	976	0
339	20240312	134600	1229473708	976	976	976	976	5000
340	20240312	134500	1224593708	975	975	975	975	2
341	20240312	134400	1224591758	975	975	975	975	20
342	20240312	134300	1224572258	975	975	975	975	0
343	20240312	134200	1224572258	975	977	977	975	9005
344	20240312	134100	1215789476	976	978	978	976	2450
345	20240312	134000	1213396045	980	980	980	980	1031
346	20240312	133900	1212385665	982	982	982	982	561
347	20240312	133800	1211834763	987	987	987	987	0
348	20240312	133700	1211834763	987	987	987	987	0
349	20240312	133600	1211834763	987	987	987	987	0
350	20240312	133500	1211834763	987	987	987	987	0
351	20240312	133400	1211834763	987	987	987	987	0
352	20240312	133300	1211834763	987	987	987	987	0
353	20240312	133200	1211834763	987	987	987	987	0
354	20240312	133100	1211834763	987	987	987	987	0
355	20240312	133000	1211834763	987	987	987	987	0
356	20240312	132900	1211834763	987	987	987	987	0
357	20240312	132800	1211834763	987	987	987	987	0
358	20240312	132700	1211834763	987	987	987	987	0
359	20240312	132600	1211834763	987	987	987	986	34
360	20240312	132500	1211801207	982	982	982	982	0
361	20240312	132400	1211801207	982	982	982	982	0
362	20240312	132300	1211801207	982	987	987	982	416
363	20240312	132200	1211391720	987	987	987	987	600
364	20240312	132100	1210799520	986	986	986	986	0
365	20240312	132000	1210799520	986	986	986	986	6562
366	20240312	131900	1204329388	980	980	980	980	174
367	20240312	131800	1204158868	980	984	984	980	1962
368	20240312	131700	1202235797	985	985	985	985	0
369	20240312	131600	1202235797	985	985	985	985	0
370	20240312	131500	1202235797	985	985	985	985	2030
371	20240312	131400	1200236247	985	985	985	985	0
372	20240312	131300	1200236247	985	980	985	980	10001
373	20240312	131200	1190435262	980	981	981	980	10864
374	20240312	131100	1179787270	982	983	983	982	4684
375	20240312	131000	1175186720	983	983	983	983	5710
376	20240312	130900	1169573790	984	984	984	984	0
377	20240312	130800	1169573790	984	984	984	984	222
378	20240312	130700	1169355342	984	984	984	984	0
379	20240312	130600	1169355342	984	984	984	984	0
380	20240312	130500	1169355342	984	984	984	984	2132
381	20240312	130400	1167257454	986	986	986	986	20
382	20240312	130300	1167237734	984	984	984	984	1790
383	20240312	130200	1165476374	984	984	984	984	999
384	20240312	130100	1164493358	984	984	984	984	256
385	20240312	130000	1164241454	986	986	987	986	4325
386	20240312	125900	1159976128	986	987	987	986	2863
387	20240312	125800	1157153100	987	987	987	987	120
388	20240312	125700	1157034660	987	987	987	987	500
389	20240312	125600	1156541160	987	988	988	987	15710
390	20240312	125500	1141026680	988	990	990	988	2570
391	20240312	125400	1138487146	990	989	990	989	72
392	20240312	125300	1138415937	989	989	989	989	5772
393	20240312	125200	1132707429	989	989	989	989	3000
394	20240312	125100	1129740429	990	989	990	989	677
395	20240312	125000	1129070832	990	991	992	990	4541
396	20240312	124900	1124575193	990	991	991	990	5525
397	20240312	124800	1119102536	992	994	994	992	119
398	20240312	124700	1118984388	992	997	997	992	1267
399	20240312	124600	1117725689	997	992	997	992	3
400	20240312	124500	1117722703	992	992	992	992	50
401	20240312	124400	1117673103	997	997	997	997	0
402	20240312	124300	1117673103	997	997	997	997	1
403	20240312	124200	1117672106	992	991	992	991	205
404	20240312	124100	1117468748	997	997	997	997	50
405	20240312	124000	1117418898	998	998	998	998	2
406	20240312	123900	1117416902	997	997	997	991	1005
407	20240312	123800	1116414929	997	991	997	991	5
408	20240312	123700	1116409962	996	995	997	995	2726
409	20240312	123600	1113693143	996	996	996	996	762
410	20240312	123500	1112934191	996	996	996	996	8224
411	20240312	123400	1104743087	991	991	991	991	0
412	20240312	123300	1104743087	991	991	991	991	5
413	20240312	123200	1104738132	991	991	991	991	0
414	20240312	123100	1104738132	991	991	991	991	0
415	20240312	123000	1104738132	991	991	991	991	0
416	20240312	122900	1104738132	991	991	991	991	8171
417	20240312	122800	1096640671	996	991	996	991	3
418	20240312	122700	1096637689	991	991	991	991	307
419	20240312	122600	1096333452	992	994	994	992	10754
420	20240312	122500	1085659036	997	997	997	997	120
421	20240312	122400	1085539396	998	998	998	998	20
422	20240312	122300	1085519436	998	998	998	998	0
423	20240312	122200	1085519436	998	998	998	998	1
424	20240312	122100	1085518438	994	999	999	994	2003
425	20240312	122000	1083527451	999	999	999	999	0
426	20240312	121900	1083527451	999	999	999	999	307
427	20240312	121800	1083220758	999	999	999	997	10646
428	20240312	121700	1072586036	999	997	999	997	914
429	20240312	121600	1071674599	998	997	998	997	4
430	20240312	121500	1071670610	998	997	998	997	992
431	20240312	121400	1070681585	997	997	998	997	6574
432	20240312	121300	1064124932	997	997	997	997	46
433	20240312	121200	1064079070	997	994	997	994	302
434	20240312	121100	1063777982	994	994	994	994	50
435	20240312	121000	1063728282	993	993	993	993	0
436	20240312	120900	1063728282	993	993	993	993	4
437	20240312	120800	1063724310	993	993	993	993	0
438	20240312	120700	1063724310	993	993	993	993	0
439	20240312	120600	1063724310	993	993	993	993	186
440	20240312	120500	1063539612	997	997	997	997	300
441	20240312	120400	1063240512	997	994	997	994	100
442	20240312	120300	1063141109	994	994	994	993	850
443	20240312	120200	1062296210	994	994	994	994	0
444	20240312	120100	1062296210	994	994	994	994	3031
445	20240312	120000	1059283396	994	994	994	994	65
446	20240312	115900	1059218786	994	994	994	994	57
447	20240312	115800	1059162128	994	994	994	994	0
448	20240312	115700	1059162128	994	993	994	993	15
449	20240312	115600	1059147223	994	997	997	994	2817
450	20240312	115500	1056347122	994	994	994	994	6591
451	20240312	115400	1049795668	994	997	997	994	138
452	20240312	115300	1049658085	997	994	997	994	2
453	20240312	115200	1049656094	994	996	996	994	10330
454	20240312	115100	1039379616	996	996	996	996	1904
455	20240312	115000	1037483232	996	996	996	996	986
456	20240312	114900	1036501176	996	996	997	996	29
457	20240312	114800	1036472285	996	996	996	996	833
458	20240312	114700	1035642617	996	996	999	996	36
459	20240312	114600	1035606739	996	996	996	996	4336
460	20240312	114500	1031288083	996	996	996	996	311
461	20240312	114400	1030978327	996	996	997	996	1028
462	20240312	114300	1029954427	996	996	1000	996	3047
463	20240312	114200	1026907547	1000	996	1000	996	16920
464	20240312	114100	1009998937	996	999	1000	996	30557
465	20240312	114000	979461241	999	996	999	996	16318
466	20240312	113900	963163364	996	997	997	996	3097
467	20240312	113800	960077752	998	998	998	998	458
468	20240312	113700	959620668	998	999	999	998	2052
469	20240312	113600	957570772	999	999	999	996	2967
470	20240312	113500	954606871	999	999	999	999	0
471	20240312	113400	954606871	999	997	999	997	170
472	20240312	113300	954437379	997	997	997	997	475
473	20240312	113200	953963804	999	998	999	998	1312
474	20240312	113100	952653761	997	995	997	995	402
475	20240312	113000	952253181	996	996	997	996	4385
476	20240312	112900	947885711	997	996	997	996	66
477	20240312	112800	947819965	996	996	996	996	556
478	20240312	112700	947266189	997	997	997	997	990
479	20240312	112600	946279159	997	997	997	997	10
480	20240312	112500	946269189	998	998	998	998	105
481	20240312	112400	946164399	998	998	998	998	500
482	20240312	112300	945665399	996	996	996	996	1624
483	20240312	112200	944047895	998	998	998	998	3
484	20240312	112100	944044901	998	998	998	998	83
485	20240312	112000	943962067	999	994	999	994	25556
486	20240312	111900	918469288	994	994	994	993	7137
487	20240312	111800	911375336	994	995	995	994	2525
488	20240312	111700	908863746	995	997	997	995	168
489	20240312	111600	908696580	998	998	998	998	0
490	20240312	111500	908696580	998	998	998	998	0
491	20240312	111400	908696580	998	998	998	998	1000
492	20240312	111300	907698580	996	996	996	996	4632
493	20240312	111200	903085108	999	996	999	996	744
494	20240312	111100	902342645	998	998	998	996	1045
495	20240312	111000	901300205	1000	998	1000	998	5626
496	20240312	110900	895675763	1000	996	1000	996	12356
497	20240312	110800	883331093	996	996	996	996	0
498	20240312	110700	883331093	996	996	996	996	0
499	20240312	110600	883331093	996	993	996	993	171
500	20240312	110500	883161284	997	994	997	993	1080
501	20240312	110400	882085483	994	994	994	994	193
502	20240312	110300	881893641	995	995	995	994	1216
503	20240312	110200	880684933	997	1000	1000	997	3911
504	20240312	110100	876780780	1000	995	1000	995	29856
505	20240312	110000	846973694	996	996	997	996	1521
506	20240312	105900	845458777	996	994	996	994	4230
507	20240312	105800	841249115	990	992	998	990	40142
508	20240312	105700	801397688	997	992	997	992	2130
509	20240312	105600	799274584	992	997	998	991	11031
510	20240312	105500	788267067	997	995	997	995	3926
511	20240312	105400	784353247	997	998	998	993	5287
512	20240312	105300	779079635	998	996	998	996	12688
513	20240312	105200	766419768	997	993	997	993	1256
514	20240312	105100	765170136	997	995	998	995	20490
515	20240312	105000	744744954	995	994	995	993	11721
516	20240312	104900	733097321	993	992	993	992	3459
517	20240312	104800	729665111	987	993	993	986	1487
518	20240312	104700	728190841	992	992	992	992	5482
519	20240312	104600	722752697	992	991	992	991	4306
520	20240312	104500	718482045	986	986	986	986	15
521	20240312	104400	718467255	986	986	986	986	2641
522	20240312	104300	715863229	986	988	992	986	2907
523	20240312	104200	712986211	987	992	994	987	8423
524	20240312	104100	704642535	992	987	992	987	34295
525	20240312	104000	670685813	982	986	986	982	1381
526	20240312	103900	669327567	986	982	986	982	22270
527	20240312	103800	647433931	980	980	980	980	648
528	20240312	103700	646798891	980	982	982	980	4577
529	20240312	103600	642311431	983	982	983	981	1792
530	20240312	103500	640551071	982	981	982	981	107
531	20240312	103400	640446103	981	981	981	981	3729
532	20240312	103300	636787954	980	980	980	980	730
533	20240312	103200	636072554	980	979	980	978	4
534	20240312	103100	636068639	980	980	980	980	2919
535	20240312	103000	633208019	978	978	979	978	10822
536	20240312	102900	622623279	978	978	978	978	0
537	20240312	102800	622623279	978	978	978	978	0
538	20240312	102700	622623279	978	977	978	977	71
539	20240312	102600	622553892	978	978	978	978	0
540	20240312	102500	622553892	978	978	978	978	0
541	20240312	102400	622553892	978	978	978	978	0
542	20240312	102300	622553892	978	978	978	978	0
543	20240312	102200	622553892	978	978	978	978	34
544	20240312	102100	622520640	978	978	978	978	184
545	20240312	102000	622340688	978	978	978	978	82
546	20240312	101900	622260492	978	978	978	978	2006
547	20240312	101800	620298624	978	978	978	978	0
548	20240312	101700	620298624	978	977	978	977	15512
549	20240312	101600	605143399	976	976	976	976	12920
550	20240312	101500	592533479	970	968	970	968	18014
551	20240312	101400	575070983	967	967	969	965	5585
552	20240312	101300	569680192	967	967	967	967	3
553	20240312	101200	569677291	967	967	967	967	28
554	20240312	101100	569650215	969	966	969	965	433
555	20240312	101000	569232263	965	968	968	965	7976
556	20240312	100900	561531892	968	968	968	968	931
557	20240312	100800	560630684	970	971	971	966	20071
558	20240312	100700	541162716	971	977	977	970	5321
559	20240312	100600	535966203	977	974	977	973	16963
560	20240312	100500	519401665	977	977	977	976	13
561	20240312	100400	519388974	970	972	972	970	5075
562	20240312	100300	514461236	971	971	971	971	0
563	20240312	100200	514461236	971	971	971	971	0
564	20240312	100100	514461236	971	972	972	971	1114
565	20240312	100000	513379539	977	977	977	977	8000
566	20240312	095900	505563539	977	974	977	972	1333
567	20240312	095800	504262044	976	973	976	973	79
568	20240312	095700	504185174	969	969	969	969	0
569	20240312	095600	504185174	969	975	975	967	21290
570	20240312	095500	483561724	979	976	979	976	2904
571	20240312	095400	480724429	970	974	974	970	857
572	20240312	095300	479893079	975	975	975	975	2900
573	20240312	095200	477065579	975	975	975	975	1006
574	20240312	095100	476084729	975	970	975	970	702
575	20240312	095000	475400284	970	980	980	970	31541
576	20240312	094900	444768340	980	980	980	980	50
577	20240312	094800	444719340	984	983	984	983	300
578	20240312	094700	444424327	983	983	983	983	5
579	20240312	094600	444419412	983	982	983	982	900
580	20240312	094500	443534715	982	982	983	979	10185
581	20240312	094400	433560051	980	983	983	980	4025
582	20240312	094300	429614020	983	983	983	983	1
583	20240312	094200	429613037	982	982	982	982	1
584	20240312	094100	429612055	982	982	982	982	5
585	20240312	094000	429607145	982	982	982	982	42
586	20240312	093900	429565901	982	982	982	982	34
587	20240312	093800	429532513	982	994	994	980	10253
588	20240312	093700	419463076	994	991	994	990	45431
589	20240312	093600	374435377	991	989	991	988	15188
590	20240312	093500	359407629	989	981	989	972	27786
591	20240312	093400	332056103	981	970	981	970	10050
592	20240312	093300	322205844	979	977	979	970	12262
593	20240312	093200	310220343	970	970	977	970	11538
594	20240312	093100	298978081	970	975	975	970	76
595	20240312	093000	298903986	970	971	971	970	15900
596	20240312	092900	283476504	971	972	972	971	2040
597	20240312	092800	281495663	971	975	980	971	35185
598	20240312	092700	247059562	975	975	979	975	1001
599	20240312	092600	246083583	975	969	980	967	21682
600	20240312	092500	224918140	969	965	973	965	10649
601	20240312	092400	214591385	964	964	966	961	10897
602	20240312	092300	204101551	965	965	969	965	5115
603	20240312	092200	199146373	965	968	970	956	25368
604	20240312	092100	174662605	968	974	974	968	7648
605	20240312	092000	167241868	974	977	977	974	6385
606	20240312	091900	161014725	977	977	977	977	5
607	20240312	091800	161009840	980	975	980	975	7468
608	20240312	091700	153721811	975	983	983	975	2353
609	20240312	091600	151418088	983	983	984	976	5752
610	20240312	091500	145767404	983	979	984	979	2260
611	20240312	091400	143547973	979	979	979	979	1
612	20240312	091300	143546994	979	979	980	978	1134
613	20240312	091200	142435707	974	975	976	974	3032
614	20240312	091100	139479754	975	982	982	972	1428
615	20240312	091000	138083150	982	969	983	969	12802
616	20240312	090900	125529235	969	974	974	969	1980
617	20240312	090800	123603009	974	972	977	971	4179
618	20240312	090700	119532513	971	973	974	969	8802
619	20240312	090600	110981968	973	966	973	966	27720
620	20240312	090500	84051510	966	955	970	950	45446
621	20240312	090400	40524019	955	949	955	949	624
622	20240312	090300	39928901	947	946	947	940	7828
623	20240312	090200	32542090	946	949	956	946	7168
624	20240312	090100	25742931	953	946	956	946	7402
625	20240312	090000	18684197	946	954	956	944	19635