KissMeData/044480/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192600	2258243347	886	886	886	886	3275
3	20240319	192500	2258243347	886	886	886	886	0
4	20240319	192400	2258243347	886	886	886	886	0
5	20240319	192300	2258243347	886	886	886	886	0
6	20240319	192200	2258243347	886	886	886	886	0
7	20240319	192100	2258243347	886	886	886	886	0
8	20240319	192000	2258243347	886	886	886	886	0
9	20240319	191900	2258243347	886	886	886	886	0
10	20240319	191800	2258243347	886	886	886	886	0
11	20240319	191700	2258243347	886	886	886	886	0
12	20240319	191600	2258243347	886	886	886	886	0
13	20240319	191500	2258243347	886	886	886	886	0
14	20240319	191400	2258243347	886	886	886	886	0
15	20240319	191300	2258243347	886	886	886	886	0
16	20240319	191200	2258243347	886	886	886	886	0
17	20240319	191100	2258243347	886	886	886	886	0
18	20240319	191000	2258243347	886	886	886	886	0
19	20240319	190900	2258243347	886	886	886	886	0
20	20240319	190800	2258243347	886	886	886	886	0
21	20240319	190700	2258243347	886	886	886	886	0
22	20240319	190600	2258243347	886	886	886	886	0
23	20240319	190500	2258243347	886	886	886	886	0
24	20240319	190400	2258243347	886	886	886	886	0
25	20240319	190300	2258243347	886	886	886	886	0
26	20240319	190200	2258243347	886	886	886	886	0
27	20240319	190100	2258243347	886	886	886	886	0
28	20240319	190000	2258243347	886	886	886	886	0
29	20240319	185900	2258243347	886	886	886	886	0
30	20240319	185800	2258243347	886	886	886	886	0
31	20240319	185700	2258243347	886	886	886	886	0
32	20240319	185600	2258243347	886	886	886	886	3275
33	20240319	185500	2258243347	886	886	886	886	0
34	20240319	185400	2258243347	886	886	886	886	0
35	20240319	185300	2258243347	886	886	886	886	0
36	20240319	185200	2258243347	886	886	886	886	0
37	20240319	185100	2258243347	886	886	886	886	0
38	20240319	185000	2258243347	886	886	886	886	0
39	20240319	184900	2258243347	886	886	886	886	0
40	20240319	184800	2258243347	886	886	886	886	0
41	20240319	184700	2258243347	886	886	886	886	0
42	20240319	184600	2258243347	886	886	886	886	0
43	20240319	184500	2258243347	886	886	886	886	0
44	20240319	184400	2258243347	886	886	886	886	0
45	20240319	184300	2258243347	886	886	886	886	0
46	20240319	184200	2258243347	886	886	886	886	0
47	20240319	184100	2258243347	886	886	886	886	0
48	20240319	184000	2258243347	886	886	886	886	0
49	20240319	183900	2258243347	886	886	886	886	0
50	20240319	183800	2258243347	886	886	886	886	0
51	20240319	183700	2258243347	886	886	886	886	0
52	20240319	183600	2258243347	886	886	886	886	0
53	20240319	183500	2258243347	886	886	886	886	0
54	20240319	183400	2258243347	886	886	886	886	0
55	20240319	183300	2258243347	886	886	886	886	0
56	20240319	183200	2258243347	886	886	886	886	0
57	20240319	183100	2258243347	886	886	886	886	0
58	20240319	183000	2258243347	886	886	886	886	0
59	20240319	182900	2258243347	886	886	886	886	0
60	20240319	182800	2258243347	886	886	886	886	0
61	20240319	182700	2258243347	886	886	886	886	0
62	20240319	182600	2258243347	886	886	886	886	3275
63	20240319	182500	2258243347	886	886	886	886	0
64	20240319	182400	2258243347	886	886	886	886	0
65	20240319	182300	2258243347	886	886	886	886	0
66	20240319	182200	2258243347	886	886	886	886	0
67	20240319	182100	2258243347	886	886	886	886	0
68	20240319	182000	2258243347	886	886	886	886	0
69	20240319	181900	2258243347	886	886	886	886	0
70	20240319	181800	2258243347	886	886	886	886	0
71	20240319	181700	2258243347	886	886	886	886	0
72	20240319	181600	2258243347	886	886	886	886	0
73	20240319	181500	2258243347	886	886	886	886	0
74	20240319	181400	2258243347	886	886	886	886	0
75	20240319	181300	2258243347	886	886	886	886	0
76	20240319	181200	2258243347	886	886	886	886	0
77	20240319	181100	2258243347	886	886	886	886	0
78	20240319	181000	2258243347	886	886	886	886	0
79	20240319	180900	2258243347	886	886	886	886	0
80	20240319	180800	2258243347	886	886	886	886	0
81	20240319	180700	2258243347	886	886	886	886	0
82	20240319	180600	2258243347	886	886	886	886	0
83	20240319	180500	2258243347	886	886	886	886	0
84	20240319	180400	2258243347	886	886	886	886	0
85	20240319	180300	2258243347	886	886	886	886	0
86	20240319	180200	2258243347	886	886	886	886	0
87	20240319	180100	2258243347	886	886	886	886	0
88	20240319	180000	2258243347	886	886	886	886	0
89	20240319	175900	2258243347	886	886	886	886	0
90	20240319	175800	2258243347	886	886	886	886	0
91	20240319	175700	2258243347	886	886	886	886	0
92	20240319	175600	2258243347	886	886	886	886	3275
93	20240319	175500	2258243347	886	886	886	886	0
94	20240319	175400	2258243347	886	886	886	886	0
95	20240319	175300	2258243347	886	886	886	886	0
96	20240319	175200	2258243347	886	886	886	886	0
97	20240319	175100	2258243347	886	886	886	886	0
98	20240319	175000	2258243347	886	886	886	886	0
99	20240319	174900	2258243347	886	886	886	886	0
100	20240319	174800	2258243347	886	886	886	886	0
101	20240319	174700	2258243347	886	886	886	886	0
102	20240319	174600	2258243347	886	886	886	886	0
103	20240319	174500	2258243347	886	886	886	886	0
104	20240319	174400	2258243347	886	886	886	886	0
105	20240319	174300	2258243347	886	886	886	886	0
106	20240319	174200	2258243347	886	886	886	886	0
107	20240319	174100	2258243347	886	886	886	886	0
108	20240319	174000	2258243347	886	886	886	886	0
109	20240319	173900	2258243347	886	886	886	886	0
110	20240319	173800	2258243347	886	886	886	886	0
111	20240319	173700	2258243347	886	886	886	886	0
112	20240319	173600	2258243347	886	886	886	886	0
113	20240319	173500	2258243347	886	886	886	886	0
114	20240319	173400	2258243347	886	886	886	886	0
115	20240319	173300	2258243347	886	886	886	886	0
116	20240319	173200	2258243347	886	886	886	886	0
117	20240319	173100	2258243347	886	886	886	886	0
118	20240319	173000	2258243347	886	886	886	886	0
119	20240319	172900	2258243347	886	886	886	886	0
120	20240319	172800	2258243347	886	886	886	886	0
121	20240319	172700	2258243347	886	886	886	886	0
122	20240319	172600	2258243347	886	886	886	886	3275
123	20240319	172500	2258243347	886	886	886	886	0
124	20240319	172400	2258243347	886	886	886	886	0
125	20240319	172300	2258243347	886	886	886	886	0
126	20240319	172200	2258243347	886	886	886	886	0
127	20240319	172100	2258243347	886	886	886	886	0
128	20240319	172000	2258243347	886	886	886	886	0
129	20240319	171900	2258243347	886	886	886	886	0
130	20240319	171800	2258243347	886	886	886	886	0
131	20240319	171700	2258243347	886	886	886	886	0
132	20240319	171600	2258243347	886	886	886	886	0
133	20240319	171500	2258243347	886	886	886	886	0
134	20240319	171400	2258243347	886	886	886	886	0
135	20240319	171300	2258243347	886	886	886	886	0
136	20240319	171200	2258243347	886	886	886	886	0
137	20240319	171100	2258243347	886	886	886	886	0
138	20240319	171000	2258243347	886	886	886	886	0
139	20240319	170900	2258243347	886	886	886	886	0
140	20240319	170800	2258243347	886	886	886	886	0
141	20240319	170700	2258243347	886	886	886	886	0
142	20240319	170600	2258243347	886	886	886	886	0
143	20240319	170500	2258243347	886	886	886	886	0
144	20240319	170400	2258243347	886	886	886	886	0
145	20240319	170300	2258243347	886	886	886	886	0
146	20240319	170200	2258243347	886	886	886	886	0
147	20240319	170100	2258243347	886	886	886	886	0
148	20240319	170000	2258243347	886	886	886	886	0
149	20240319	165900	2258243347	886	886	886	886	0
150	20240319	165800	2258243347	886	886	886	886	0
151	20240319	165700	2258243347	886	886	886	886	0
152	20240319	165600	2258243347	886	886	886	886	3275
153	20240319	165500	2258243347	886	886	886	886	0
154	20240319	165400	2258243347	886	886	886	886	0
155	20240319	165300	2258243347	886	886	886	886	0
156	20240319	165200	2258243347	886	886	886	886	0
157	20240319	165100	2258243347	886	886	886	886	0
158	20240319	165000	2258243347	886	886	886	886	0
159	20240319	164900	2258243347	886	886	886	886	0
160	20240319	164800	2258243347	886	886	886	886	0
161	20240319	164700	2258243347	886	886	886	886	0
162	20240319	164600	2258243347	886	886	886	886	0
163	20240319	164500	2258243347	886	886	886	886	0
164	20240319	164400	2258243347	886	886	886	886	0
165	20240319	164300	2258243347	886	886	886	886	0
166	20240319	164200	2258243347	886	886	886	886	0
167	20240319	164100	2258243347	886	886	886	886	0
168	20240319	164000	2258243347	886	886	886	886	0
169	20240319	163900	2258243347	886	886	886	886	0
170	20240319	163800	2258243347	886	886	886	886	0
171	20240319	163700	2258243347	886	886	886	886	0
172	20240319	163600	2258243347	886	886	886	886	0
173	20240319	163500	2258243347	886	886	886	886	0
174	20240319	163400	2258243347	886	886	886	886	0
175	20240319	163300	2258243347	886	886	886	886	0
176	20240319	163200	2258243347	886	886	886	886	0
177	20240319	163100	2258243347	886	886	886	886	0
178	20240319	163000	2258243347	886	886	886	886	0
179	20240319	162900	2258243347	886	886	886	886	0
180	20240319	162800	2258243347	886	886	886	886	0
181	20240319	162700	2258243347	886	886	886	886	0
182	20240319	162600	2258243347	886	886	886	886	3275
183	20240319	162500	2258243347	886	886	886	886	0
184	20240319	162400	2258243347	886	886	886	886	0
185	20240319	162300	2258243347	886	886	886	886	0
186	20240319	162200	2258243347	886	886	886	886	0
187	20240319	162100	2258243347	886	886	886	886	0
188	20240319	162000	2258243347	886	886	886	886	0
189	20240319	161900	2258243347	886	886	886	886	0
190	20240319	161800	2258243347	886	886	886	886	0
191	20240319	161700	2258243347	886	886	886	886	0
192	20240319	161600	2258243347	886	886	886	886	0
193	20240319	161500	2258243347	886	886	886	886	0
194	20240319	161400	2258243347	886	886	886	886	0
195	20240319	161300	2258243347	886	886	886	886	0
196	20240319	161200	2258243347	886	886	886	886	0
197	20240319	161100	2258243347	886	886	886	886	0
198	20240319	161000	2258243347	886	886	886	886	0
199	20240319	160900	2258243347	886	886	886	886	0
200	20240319	160800	2258243347	886	886	886	886	0
201	20240319	160700	2258243347	886	886	886	886	0
202	20240319	160600	2258243347	886	886	886	886	0
203	20240319	160500	2258243347	886	886	886	886	0
204	20240319	160400	2258243347	886	886	886	886	0
205	20240319	160300	2258243347	886	886	886	886	0
206	20240319	160200	2258243347	886	886	886	886	0
207	20240319	160100	2258243347	886	886	886	886	0
208	20240319	160000	2258243347	886	886	886	886	0
209	20240319	155900	2258243347	886	886	886	886	0
210	20240319	155800	2258243347	886	886	886	886	0
211	20240319	155700	2258243347	886	886	886	886	0
212	20240319	155600	2258243347	886	886	886	886	3275
213	20240319	155500	2258243347	886	886	886	886	0
214	20240319	155400	2258243347	886	886	886	886	0
215	20240319	155300	2258243347	886	886	886	886	0
216	20240319	155200	2258243347	886	886	886	886	0
217	20240319	155100	2258243347	886	886	886	886	0
218	20240319	155000	2258243347	886	886	886	886	0
219	20240319	154900	2258243347	886	886	886	886	0
220	20240319	154800	2258243347	886	886	886	886	0
221	20240319	154700	2258243347	886	886	886	886	0
222	20240319	154600	2258243347	886	886	886	886	0
223	20240319	154500	2258243347	886	886	886	886	0
224	20240319	154400	2258243347	886	886	886	886	0
225	20240319	154300	2258243347	886	886	886	886	0
226	20240319	154200	2258243347	886	886	886	886	0
227	20240319	154100	2258243347	886	886	886	886	0
228	20240319	154000	2258243347	886	886	886	886	0
229	20240319	153900	2258243347	886	886	886	886	0
230	20240319	153800	2258243347	886	886	886	886	0
231	20240319	153700	2258243347	886	886	886	886	0
232	20240319	153600	2258243347	886	886	886	886	0
233	20240319	153500	2258243347	886	886	886	886	0
234	20240319	153400	2258243347	886	886	886	886	0
235	20240319	153300	2258243347	886	886	886	886	0
236	20240319	153200	2258243347	886	886	886	886	0
237	20240319	153100	2258243347	886	886	886	886	0
238	20240319	153000	2258243347	886	886	886	886	3275
239	20240319	152900	2255341697	880	880	880	880	0
240	20240319	152800	2255341697	880	880	880	880	0
241	20240319	152700	2255341697	880	880	880	880	0
242	20240319	152600	2255341697	880	880	880	880	0
243	20240319	152500	2255341697	880	880	880	880	0
244	20240319	152400	2255341697	880	880	880	880	0
245	20240319	152300	2255341697	880	880	880	880	0
246	20240319	152200	2255341697	880	880	880	880	0
247	20240319	152100	2255341697	880	880	880	880	0
248	20240319	152000	2255341697	880	880	880	880	0
249	20240319	151900	2255341697	880	880	880	880	2559
250	20240319	151800	2253089777	878	878	878	878	363
251	20240319	151700	2252771063	877	879	879	877	2448
252	20240319	151600	2250621606	880	880	880	879	1009
253	20240319	151500	2249734493	880	880	880	879	1121
254	20240319	151400	2248748814	880	879	880	879	549
255	20240319	151300	2248265901	878	880	880	877	4236
256	20240319	151200	2244547165	878	878	878	877	1651
257	20240319	151100	2243098387	878	879	879	878	296
258	20240319	151000	2242838489	879	879	880	879	221
259	20240319	150900	2242644229	879	879	879	879	250
260	20240319	150800	2242424479	879	879	879	879	122
261	20240319	150700	2242317241	879	878	879	877	702
262	20240319	150600	2241701291	878	880	880	878	300
263	20240319	150500	2241437850	882	882	882	882	1
264	20240319	150400	2241436968	880	880	880	880	0
265	20240319	150300	2241436968	880	881	881	880	4
266	20240319	150200	2241433447	882	882	882	882	24
267	20240319	150100	2241412279	882	882	882	882	700
268	20240319	150000	2240794879	882	880	882	880	36
269	20240319	145900	2240763187	878	880	880	878	3050
270	20240319	145800	2238085225	879	879	879	879	2052
271	20240319	145700	2236281517	878	881	881	878	9013
272	20240319	145600	2228363563	889	889	889	889	0
273	20240319	145500	2228363563	889	889	889	889	0
274	20240319	145400	2228363563	889	889	889	889	0
275	20240319	145300	2228363563	889	889	889	888	791
276	20240319	145200	2227660926	889	889	889	889	0
277	20240319	145100	2227660926	889	880	889	879	757
278	20240319	145000	2226995502	880	889	889	880	4352
279	20240319	144900	2223160892	889	889	889	889	50
280	20240319	144800	2223116442	890	890	890	890	0
281	20240319	144700	2223116442	890	890	890	888	877
282	20240319	144600	2222336063	890	890	890	890	1228
283	20240319	144500	2221243143	890	890	890	890	1002
284	20240319	144400	2220351363	884	884	884	884	1251
285	20240319	144300	2219245479	884	887	890	884	1415
286	20240319	144200	2217988617	884	882	884	882	7363
287	20240319	144100	2211490337	880	880	880	880	9
288	20240319	144000	2211482417	880	880	880	880	22
289	20240319	143900	2211463057	880	882	882	880	800
290	20240319	143800	2210758017	883	884	884	883	250
291	20240319	143700	2210537167	884	884	884	884	204
292	20240319	143600	2210356831	884	884	884	884	288
293	20240319	143500	2210102239	884	885	885	878	29630
294	20240319	143400	2183972109	885	885	885	885	877
295	20240319	143300	2183195964	885	889	889	885	716
296	20240319	143200	2182561058	889	889	889	889	0
297	20240319	143100	2182561058	889	886	889	886	677
298	20240319	143000	2181961233	886	889	889	886	6082
299	20240319	142900	2176572575	886	886	886	886	1171
300	20240319	142800	2175535069	889	888	889	886	1882
301	20240319	142700	2173866956	889	889	889	889	0
302	20240319	142600	2173866956	889	889	889	889	0
303	20240319	142500	2173866956	889	889	889	889	8
304	20240319	142400	2173859844	888	888	888	888	0
305	20240319	142300	2173859844	888	887	889	887	911
306	20240319	142200	2173051774	887	887	887	887	607
307	20240319	142100	2172513365	889	889	889	887	925
308	20240319	142000	2171692114	889	889	889	888	222
309	20240319	141900	2171494880	890	890	890	890	0
310	20240319	141800	2171494880	890	890	890	890	0
311	20240319	141700	2171494880	890	890	890	890	1
312	20240319	141600	2171493990	889	889	889	889	0
313	20240319	141500	2171493990	889	889	889	889	45
314	20240319	141400	2171453985	890	890	890	890	100
315	20240319	141300	2171364985	889	888	889	888	276
316	20240319	141200	2171119896	888	889	889	888	1274
317	20240319	141100	2169988582	888	888	888	888	0
318	20240319	141000	2169988582	888	888	888	888	1532
319	20240319	140900	2168628166	888	888	888	888	354
320	20240319	140800	2168313814	888	889	890	888	244
321	20240319	140700	2168096941	889	889	889	889	12
322	20240319	140600	2168086273	889	890	890	889	11
323	20240319	140500	2168076484	890	890	890	890	0
324	20240319	140400	2168076484	890	890	890	890	0
325	20240319	140300	2168076484	890	889	890	888	84
326	20240319	140200	2168001838	888	888	888	888	533
327	20240319	140100	2167528534	889	890	890	889	105
328	20240319	140000	2167435089	890	890	890	890	202
329	20240319	135900	2167255309	890	890	890	890	2
330	20240319	135800	2167253529	890	890	890	890	364
331	20240319	135700	2166929569	890	891	891	886	6107
332	20240319	135600	2161509118	896	896	896	896	301
333	20240319	135500	2161239422	896	891	896	891	1462
334	20240319	135400	2159936775	891	891	891	891	1
335	20240319	135300	2159935884	896	891	896	891	2
336	20240319	135200	2159934097	891	892	892	891	1127
337	20240319	135100	2158929935	891	892	892	891	412
338	20240319	135000	2158562759	892	893	893	892	1354
339	20240319	134900	2157354981	892	892	892	892	11
340	20240319	134800	2157345169	898	898	898	898	0
341	20240319	134700	2157345169	898	898	898	898	0
342	20240319	134600	2157345169	898	898	898	898	0
343	20240319	134500	2157345169	898	898	898	898	51
344	20240319	134400	2157299371	898	898	898	898	50
345	20240319	134300	2157254471	898	898	898	898	5
346	20240319	134200	2157249981	898	898	898	898	0
347	20240319	134100	2157249981	898	898	898	898	0
348	20240319	134000	2157249981	898	895	898	895	100
349	20240319	133900	2157160418	895	895	895	895	0
350	20240319	133800	2157160418	895	895	895	895	55
351	20240319	133700	2157111193	895	895	895	895	0
352	20240319	133600	2157111193	895	895	895	895	0
353	20240319	133500	2157111193	895	895	895	895	0
354	20240319	133400	2157111193	895	890	895	890	120
355	20240319	133300	2157004388	891	891	891	891	1399
356	20240319	133200	2155757879	890	890	890	890	8
357	20240319	133100	2155750759	890	891	891	890	498
358	20240319	133000	2155307537	890	890	890	890	0
359	20240319	132900	2155307537	890	890	890	890	0
360	20240319	132800	2155307537	890	899	900	890	142
361	20240319	132700	2155181083	890	898	901	890	3235
362	20240319	132600	2152268579	898	898	898	886	3630
363	20240319	132500	2149035966	898	897	898	897	1468
364	20240319	132400	2147718202	897	897	897	897	0
365	20240319	132300	2147718202	897	889	897	889	2
366	20240319	132200	2147716416	889	889	889	889	1208
367	20240319	132100	2146642504	890	891	900	890	571
368	20240319	132000	2146134282	899	899	899	899	0
369	20240319	131900	2146134282	899	899	899	899	500
370	20240319	131800	2145684782	889	891	891	889	370
371	20240319	131700	2145355795	900	900	900	900	10
372	20240319	131600	2145346795	901	901	901	901	3
373	20240319	131500	2145344092	901	897	901	897	60
374	20240319	131400	2145290094	889	897	901	889	2847
375	20240319	131300	2142757925	889	898	898	889	305
376	20240319	131200	2142485136	901	901	901	901	377
377	20240319	131100	2142145459	902	902	902	902	22
378	20240319	131000	2142125615	902	896	902	896	209
379	20240319	130900	2141937506	900	902	902	889	230
380	20240319	130800	2141732654	902	902	902	902	1
381	20240319	130700	2141731752	902	902	902	902	0
382	20240319	130600	2141731752	902	901	902	901	36
383	20240319	130500	2141699314	901	901	901	901	281
384	20240319	130400	2141446133	901	899	901	899	739
385	20240319	130300	2140780346	901	901	901	901	0
386	20240319	130200	2140780346	901	893	901	893	100
387	20240319	130100	2140690541	889	889	890	889	449
388	20240319	130000	2140291378	890	890	890	890	0
389	20240319	125900	2140291378	890	890	890	889	1166
390	20240319	125800	2139253650	890	892	892	890	1328
391	20240319	125700	2138071056	891	892	893	891	124
392	20240319	125600	2137960499	893	893	896	893	180
393	20240319	125500	2137799666	893	892	893	892	1652
394	20240319	125400	2136325430	892	893	893	892	157
395	20240319	125300	2136185233	893	893	893	893	942
396	20240319	125200	2135344027	893	893	893	893	0
397	20240319	125100	2135344027	893	894	894	893	300
398	20240319	125000	2135076123	892	892	892	892	0
399	20240319	124900	2135076123	892	892	892	892	0
400	20240319	124800	2135076123	892	893	893	892	100
401	20240319	124700	2134986833	892	899	899	892	110
402	20240319	124600	2134888631	892	892	892	892	200
403	20240319	124500	2134710231	892	892	899	892	710
404	20240319	124400	2134076211	892	892	892	892	103
405	20240319	124300	2133984335	900	900	900	900	100
406	20240319	124200	2133894335	900	900	900	900	551
407	20240319	124100	2133398435	900	900	900	900	0
408	20240319	124000	2133398435	900	891	900	891	3
409	20240319	123900	2133395745	891	891	891	891	0
410	20240319	123800	2133395745	891	891	891	891	522
411	20240319	123700	2132930643	891	891	891	891	278
412	20240319	123600	2132682945	891	900	900	891	938
413	20240319	123500	2131846159	901	901	901	901	0
414	20240319	123400	2131846159	901	901	901	901	0
415	20240319	123300	2131846159	901	901	901	901	0
416	20240319	123200	2131846159	901	901	901	901	0
417	20240319	123100	2131846159	901	895	901	895	500
418	20240319	123000	2131396381	888	888	888	888	1153
419	20240319	122900	2130372517	888	890	890	888	472
420	20240319	122800	2129952977	890	890	890	890	0
421	20240319	122700	2129952977	890	900	900	890	189
422	20240319	122600	2129784702	901	888	901	888	237
423	20240319	122500	2129571755	888	893	893	888	400
424	20240319	122400	2129216240	902	902	902	902	3
425	20240319	122300	2129213534	902	900	902	900	477
426	20240319	122200	2128783624	902	902	902	902	0
427	20240319	122100	2128783624	902	895	902	884	440
428	20240319	122000	2128389387	902	902	902	902	1
429	20240319	121900	2128388485	903	889	903	884	2699
430	20240319	121800	2125968871	897	885	898	882	5921
431	20240319	121700	2120736520	885	898	898	885	2750
432	20240319	121600	2118299462	898	904	904	898	1240
433	20240319	121500	2117185860	905	907	907	905	422
434	20240319	121400	2116803118	909	908	909	908	460
435	20240319	121300	2116385183	909	909	909	909	0
436	20240319	121200	2116385183	909	905	909	904	2145
437	20240319	121100	2114443118	902	897	905	897	2661
438	20240319	121000	2112053315	897	896	897	896	1201
439	20240319	120900	2110976058	898	898	898	898	0
440	20240319	120800	2110976058	898	898	898	898	0
441	20240319	120700	2110976058	898	893	898	893	276
442	20240319	120600	2110728259	885	885	885	885	543
443	20240319	120500	2110247704	883	900	900	883	833
444	20240319	120400	2109507923	900	888	900	888	2306
445	20240319	120300	2107453702	888	888	888	888	1
446	20240319	120200	2107452814	887	883	887	883	455
447	20240319	120100	2107049337	884	883	884	883	997
448	20240319	120000	2106168108	883	883	883	883	38
449	20240319	115900	2106134554	883	884	884	883	174
450	20240319	115800	2105980792	884	883	884	882	856
451	20240319	115700	2105225792	885	885	885	885	0
452	20240319	115600	2105225792	885	883	885	882	1511
453	20240319	115500	2103893082	883	883	883	883	50
454	20240319	115400	2103848932	882	882	882	882	477
455	20240319	115300	2103428218	882	883	883	882	401
456	20240319	115200	2103074535	882	882	882	882	2
457	20240319	115100	2103072771	881	881	881	881	0
458	20240319	115000	2103072771	881	881	881	881	211
459	20240319	114900	2102886880	881	881	881	881	385
460	20240319	114800	2102547695	885	885	885	885	0
461	20240319	114700	2102547695	885	885	885	885	1
462	20240319	114600	2102546810	885	882	885	881	94
463	20240319	114500	2102463982	885	881	885	881	401
464	20240319	114400	2102110697	881	881	881	881	347
465	20240319	114300	2101804990	881	880	881	880	4099
466	20240319	114200	2098197864	880	879	880	879	779
467	20240319	114100	2097513118	880	880	881	880	356
468	20240319	114000	2097199801	880	879	881	879	178
469	20240319	113900	2097043317	878	881	881	878	470
470	20240319	113800	2096630261	879	879	879	879	0
471	20240319	113700	2096630261	879	879	879	879	46
472	20240319	113600	2096589827	879	878	879	878	1159
473	20240319	113500	2095572064	878	880	880	878	2300
474	20240319	113400	2093550723	879	879	879	879	1464
475	20240319	113300	2092263867	879	882	882	879	3748
476	20240319	113200	2088967295	886	887	887	880	2636
477	20240319	113100	2086644257	888	889	889	888	6
478	20240319	113000	2086638924	890	889	890	889	478
479	20240319	112900	2086213700	890	890	890	890	0
480	20240319	112800	2086213700	890	889	890	889	235
481	20240319	112700	2086004602	889	889	889	889	48
482	20240319	112600	2085961930	885	887	887	885	139
483	20240319	112500	2085838912	885	885	887	885	2132
484	20240319	112400	2083952089	885	889	889	885	651
485	20240319	112300	2083374358	891	896	896	880	1337
486	20240319	112200	2082191560	900	900	900	900	1154
487	20240319	112100	2081152960	900	899	900	899	866
488	20240319	112000	2080374380	899	895	899	895	2573
489	20240319	111900	2078067710	899	899	899	899	0
490	20240319	111800	2078067710	899	899	899	899	56
491	20240319	111700	2078017366	899	887	899	886	2894
492	20240319	111600	2075439079	887	884	887	878	3450
493	20240319	111500	2072401340	883	891	898	879	9033
494	20240319	111400	2064448948	890	890	890	880	17360
495	20240319	111300	2049088237	890	890	890	890	655
496	20240319	111200	2048505287	890	893	893	890	175
497	20240319	111100	2048349534	885	890	890	885	7292
498	20240319	111000	2041881278	897	891	897	889	801
499	20240319	110900	2041164878	889	890	890	889	1306
500	20240319	110800	2040002736	889	894	894	888	5478
501	20240319	110700	2035126278	893	898	898	892	3475
502	20240319	110600	2032018004	898	897	898	897	830
503	20240319	110500	2031272688	898	900	900	898	306
504	20240319	110400	2030997700	900	897	900	897	922
505	20240319	110300	2030170564	896	906	906	896	12226
506	20240319	110200	2019172064	906	907	907	906	90
507	20240319	110100	2019090522	906	911	911	906	3332
508	20240319	110000	2016056413	912	911	912	911	321
509	20240319	105900	2015763832	912	910	913	910	5833
510	20240319	105800	2010443673	911	906	911	906	494
511	20240319	105700	2009995086	905	905	905	902	776
512	20240319	105600	2009292878	902	902	902	902	20
513	20240319	105500	2009274838	900	902	902	900	1230
514	20240319	105400	2008166962	901	901	902	900	2835
515	20240319	105300	2005614555	901	905	905	900	15706
516	20240319	105200	1991456220	904	904	904	904	1072
517	20240319	105100	1990487132	902	904	904	902	2945
518	20240319	105000	1987827875	904	900	913	900	3211
519	20240319	104900	1984927974	899	897	899	897	6848
520	20240319	104800	1978785262	900	900	900	900	0
521	20240319	104700	1978785262	900	904	904	900	8584
522	20240319	104600	1971058078	903	910	910	900	30877
523	20240319	104500	1943143331	910	915	915	906	4376
524	20240319	104400	1939168574	915	913	915	908	4119
525	20240319	104300	1935414178	915	913	916	910	1126
526	20240319	104200	1934387066	910	926	927	910	35988
527	20240319	104100	1901569900	926	924	927	913	3709
528	20240319	104000	1898145267	920	921	925	914	3180
529	20240319	103900	1895221292	921	925	925	920	14012
530	20240319	103800	1882308202	930	925	930	923	5079
531	20240319	103700	1877616119	924	932	933	924	2339
532	20240319	103600	1875436857	923	935	935	923	10827
533	20240319	103500	1865414314	929	931	936	929	3845
534	20240319	103400	1861837548	931	942	946	931	18061
535	20240319	103300	1844986182	942	945	945	942	2014
536	20240319	103200	1843088186	946	943	946	943	188
537	20240319	103100	1842910899	947	945	947	942	468
538	20240319	103000	1842469609	947	947	947	947	339
539	20240319	102900	1842148576	942	944	944	942	10267
540	20240319	102800	1832470155	943	944	944	943	148
541	20240319	102700	1832330571	943	943	943	943	692
542	20240319	102600	1831678015	954	942	954	940	335
543	20240319	102500	1831362775	941	944	944	941	239
544	20240319	102400	1831137454	944	946	946	944	3959
545	20240319	102300	1827396303	947	948	948	946	1176
546	20240319	102200	1826283558	948	954	955	948	235
547	20240319	102100	1826059549	955	958	959	955	6818
548	20240319	102000	1819541699	958	960	960	958	3381
549	20240319	101900	1816302351	960	948	960	948	2259
550	20240319	101800	1814137143	945	947	947	945	352
551	20240319	101700	1813804453	948	953	954	948	1515
552	20240319	101600	1812361965	955	946	955	946	12
553	20240319	101500	1812350530	944	942	944	942	1454
554	20240319	101400	1810980424	942	935	942	931	16645
555	20240319	101300	1795449264	942	939	942	931	5908
556	20240319	101200	1789931543	935	940	940	935	5088
557	20240319	101100	1785154676	940	932	941	931	6133
558	20240319	101000	1779434820	932	951	951	932	16231
559	20240319	100900	1764146497	948	951	955	947	4461
560	20240319	100800	1759911722	955	958	960	951	5188
561	20240319	100700	1754946043	958	951	960	950	20414
562	20240319	100600	1735532393	951	947	951	947	7030
563	20240319	100500	1728868987	947	949	951	945	12014
564	20240319	100400	1717481286	949	976	976	947	32368
565	20240319	100300	1686386396	975	975	979	975	1641
566	20240319	100200	1684786108	978	974	979	966	4387
567	20240319	100100	1680528643	974	978	981	974	2009
568	20240319	100000	1678565169	979	980	982	979	748
569	20240319	095900	1677831695	974	983	983	973	11570
570	20240319	095800	1666522610	983	986	986	982	304
571	20240319	095700	1666223867	986	985	986	980	5064
572	20240319	095600	1661251633	982	982	986	982	684
573	20240319	095500	1660578497	981	987	987	980	5476
574	20240319	095400	1655198604	987	988	988	987	3585
575	20240319	095300	1651656667	988	990	991	988	6972
576	20240319	095200	1644760768	994	991	994	987	2105
577	20240319	095100	1642681290	1000	1000	1004	989	4766
578	20240319	095000	1637938249	1000	1008	1010	991	14502
579	20240319	094900	1623436859	1008	985	1011	984	11570
580	20240319	094800	1611892430	984	985	987	983	1595
581	20240319	094700	1610321503	982	982	986	978	3935
582	20240319	094600	1606469859	974	975	979	974	2583
583	20240319	094500	1603952274	975	982	993	974	9431
584	20240319	094400	1594652156	989	980	989	965	22669
585	20240319	094300	1572654198	979	995	995	979	13323
586	20240319	094200	1559477417	995	998	1002	990	14526
587	20240319	094100	1545042806	997	1003	1011	997	31829
588	20240319	094000	1513140094	1003	1036	1046	1000	57337
589	20240319	093900	1454879143	1034	1031	1054	1024	152073
590	20240319	093800	1296093679	1029	1009	1040	1006	119898
591	20240319	093700	1173210416	1009	976	1010	976	26848
592	20240319	093600	1146528555	976	966	976	966	3603
593	20240319	093500	1143022643	966	968	968	961	3367
594	20240319	093400	1139777604	976	975	976	967	98
595	20240319	093300	1139682693	975	975	976	971	833
596	20240319	093200	1138872388	975	966	985	965	7512
597	20240319	093100	1131587875	970	965	970	965	1605
598	20240319	093000	1130033226	964	969	974	961	11296
599	20240319	092900	1119148662	969	969	974	965	2064
600	20240319	092800	1117148765	974	972	974	964	23324
601	20240319	092700	1094564121	975	978	981	972	12533
602	20240319	092600	1082331462	975	980	980	975	12178
603	20240319	092500	1070433593	978	996	996	978	11667
604	20240319	092400	1058970135	996	996	996	990	12271
605	20240319	092300	1046804967	996	997	999	992	16122
606	20240319	092200	1030775042	997	1000	1003	997	18183
607	20240319	092100	1012613724	1000	998	1004	997	6083
608	20240319	092000	1006510265	996	1009	1025	996	29770
609	20240319	091900	976491765	1007	991	1009	990	23340
610	20240319	091800	953211906	990	986	999	979	13539
611	20240319	091700	939831989	981	994	996	981	12323
612	20240319	091600	927648912	994	1000	1008	979	19743
613	20240319	091500	907937228	1000	980	1010	973	26647
614	20240319	091400	881391928	972	987	987	971	14807
615	20240319	091300	866943168	989	976	994	967	45889
616	20240319	091200	822287684	976	1001	1001	961	46001
617	20240319	091100	777292508	1001	1030	1030	1001	44215
618	20240319	091000	732214542	1029	1031	1046	1027	59551
619	20240319	090900	670739547	1033	1031	1060	1014	220015
620	20240319	090800	441987956	1030	999	1035	986	133237
621	20240319	090700	306474662	990	999	1045	977	184696
622	20240319	090600	120050256	986	986	986	986	0
623	20240319	090500	120050256	986	986	986	986	0
624	20240319	090400	120050256	986	902	986	902	50941
625	20240319	090300	71830618	902	879	903	879	10994
626	20240319	090200	61999583	879	872	882	871	20399
627	20240319	090100	44175716	872	884	885	871	24101
628	20240319	090000	23063271	884	897	898	881	25865