KissMeData/009620/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185300	1026707978	977	977	977	977	26007
3	20240311	185200	1026707978	977	977	977	977	0
4	20240311	185100	1026707978	977	977	977	977	0
5	20240311	185000	1026707978	977	977	977	977	0
6	20240311	184900	1026707978	977	977	977	977	0
7	20240311	184800	1026707978	977	977	977	977	0
8	20240311	184700	1026707978	977	977	977	977	0
9	20240311	184600	1026707978	977	977	977	977	0
10	20240311	184500	1026707978	977	977	977	977	0
11	20240311	184400	1026707978	977	977	977	977	0
12	20240311	184300	1026707978	977	977	977	977	0
13	20240311	184200	1026707978	977	977	977	977	0
14	20240311	184100	1026707978	977	977	977	977	0
15	20240311	184000	1026707978	977	977	977	977	0
16	20240311	183900	1026707978	977	977	977	977	0
17	20240311	183800	1026707978	977	977	977	977	0
18	20240311	183700	1026707978	977	977	977	977	0
19	20240311	183600	1026707978	977	977	977	977	0
20	20240311	183500	1026707978	977	977	977	977	0
21	20240311	183400	1026707978	977	977	977	977	0
22	20240311	183300	1026707978	977	977	977	977	0
23	20240311	183200	1026707978	977	977	977	977	0
24	20240311	183100	1026707978	977	977	977	977	0
25	20240311	183000	1026707978	977	977	977	977	0
26	20240311	182900	1026707978	977	977	977	977	0
27	20240311	182800	1026707978	977	977	977	977	0
28	20240311	182700	1026707978	977	977	977	977	0
29	20240311	182600	1026707978	977	977	977	977	0
30	20240311	182500	1026707978	977	977	977	977	0
31	20240311	182400	1026707978	977	977	977	977	0
32	20240311	182300	1026707978	977	977	977	977	26007
33	20240311	182200	1026707978	977	977	977	977	0
34	20240311	182100	1026707978	977	977	977	977	0
35	20240311	182000	1026707978	977	977	977	977	0
36	20240311	181900	1026707978	977	977	977	977	0
37	20240311	181800	1026707978	977	977	977	977	0
38	20240311	181700	1026707978	977	977	977	977	0
39	20240311	181600	1026707978	977	977	977	977	0
40	20240311	181500	1026707978	977	977	977	977	0
41	20240311	181400	1026707978	977	977	977	977	0
42	20240311	181300	1026707978	977	977	977	977	0
43	20240311	181200	1026707978	977	977	977	977	0
44	20240311	181100	1026707978	977	977	977	977	0
45	20240311	181000	1026707978	977	977	977	977	0
46	20240311	180900	1026707978	977	977	977	977	0
47	20240311	180800	1026707978	977	977	977	977	0
48	20240311	180700	1026707978	977	977	977	977	0
49	20240311	180600	1026707978	977	977	977	977	0
50	20240311	180500	1026707978	977	977	977	977	0
51	20240311	180400	1026707978	977	977	977	977	0
52	20240311	180300	1026707978	977	977	977	977	0
53	20240311	180200	1026707978	977	977	977	977	0
54	20240311	180100	1026707978	977	977	977	977	0
55	20240311	180000	1026707978	977	977	977	977	0
56	20240311	175900	1026707978	977	977	977	977	0
57	20240311	175800	1026707978	977	977	977	977	0
58	20240311	175700	1026707978	977	977	977	977	0
59	20240311	175600	1026707978	977	977	977	977	0
60	20240311	175500	1026707978	977	977	977	977	0
61	20240311	175400	1026707978	977	977	977	977	0
62	20240311	175300	1026707978	977	977	977	977	26007
63	20240311	175200	1026707978	977	977	977	977	0
64	20240311	175100	1026707978	977	977	977	977	0
65	20240311	175000	1026707978	977	977	977	977	0
66	20240311	174900	1026707978	977	977	977	977	0
67	20240311	174800	1026707978	977	977	977	977	0
68	20240311	174700	1026707978	977	977	977	977	0
69	20240311	174600	1026707978	977	977	977	977	0
70	20240311	174500	1026707978	977	977	977	977	0
71	20240311	174400	1026707978	977	977	977	977	0
72	20240311	174300	1026707978	977	977	977	977	0
73	20240311	174200	1026707978	977	977	977	977	0
74	20240311	174100	1026707978	977	977	977	977	0
75	20240311	174000	1026707978	977	977	977	977	0
76	20240311	173900	1026707978	977	977	977	977	0
77	20240311	173800	1026707978	977	977	977	977	0
78	20240311	173700	1026707978	977	977	977	977	0
79	20240311	173600	1026707978	977	977	977	977	0
80	20240311	173500	1026707978	977	977	977	977	0
81	20240311	173400	1026707978	977	977	977	977	0
82	20240311	173300	1026707978	977	977	977	977	0
83	20240311	173200	1026707978	977	977	977	977	0
84	20240311	173100	1026707978	977	977	977	977	0
85	20240311	173000	1026707978	977	977	977	977	0
86	20240311	172900	1026707978	977	977	977	977	0
87	20240311	172800	1026707978	977	977	977	977	0
88	20240311	172700	1026707978	977	977	977	977	0
89	20240311	172600	1026707978	977	977	977	977	0
90	20240311	172500	1026707978	977	977	977	977	0
91	20240311	172400	1026707978	977	977	977	977	0
92	20240311	172300	1026707978	977	977	977	977	26007
93	20240311	172200	1026707978	977	977	977	977	0
94	20240311	172100	1026707978	977	977	977	977	0
95	20240311	172000	1026707978	977	977	977	977	0
96	20240311	171900	1026707978	977	977	977	977	0
97	20240311	171800	1026707978	977	977	977	977	0
98	20240311	171700	1026707978	977	977	977	977	0
99	20240311	171600	1026707978	977	977	977	977	0
100	20240311	171500	1026707978	977	977	977	977	0
101	20240311	171400	1026707978	977	977	977	977	0
102	20240311	171300	1026707978	977	977	977	977	0
103	20240311	171200	1026707978	977	977	977	977	0
104	20240311	171100	1026707978	977	977	977	977	0
105	20240311	171000	1026707978	977	977	977	977	0
106	20240311	170900	1026707978	977	977	977	977	0
107	20240311	170800	1026707978	977	977	977	977	0
108	20240311	170700	1026707978	977	977	977	977	0
109	20240311	170600	1026707978	977	977	977	977	0
110	20240311	170500	1026707978	977	977	977	977	0
111	20240311	170400	1026707978	977	977	977	977	0
112	20240311	170300	1026707978	977	977	977	977	0
113	20240311	170200	1026707978	977	977	977	977	0
114	20240311	170100	1026707978	977	977	977	977	0
115	20240311	170000	1026707978	977	977	977	977	0
116	20240311	165900	1026707978	977	977	977	977	0
117	20240311	165800	1026707978	977	977	977	977	0
118	20240311	165700	1026707978	977	977	977	977	0
119	20240311	165600	1026707978	977	977	977	977	0
120	20240311	165500	1026707978	977	977	977	977	0
121	20240311	165400	1026707978	977	977	977	977	0
122	20240311	165300	1026707978	977	977	977	977	26007
123	20240311	165200	1026707978	977	977	977	977	0
124	20240311	165100	1026707978	977	977	977	977	0
125	20240311	165000	1026707978	977	977	977	977	0
126	20240311	164900	1026707978	977	977	977	977	0
127	20240311	164800	1026707978	977	977	977	977	0
128	20240311	164700	1026707978	977	977	977	977	0
129	20240311	164600	1026707978	977	977	977	977	0
130	20240311	164500	1026707978	977	977	977	977	0
131	20240311	164400	1026707978	977	977	977	977	0
132	20240311	164300	1026707978	977	977	977	977	0
133	20240311	164200	1026707978	977	977	977	977	0
134	20240311	164100	1026707978	977	977	977	977	0
135	20240311	164000	1026707978	977	977	977	977	0
136	20240311	163900	1026707978	977	977	977	977	0
137	20240311	163800	1026707978	977	977	977	977	0
138	20240311	163700	1026707978	977	977	977	977	0
139	20240311	163600	1026707978	977	977	977	977	0
140	20240311	163500	1026707978	977	977	977	977	0
141	20240311	163400	1026707978	977	977	977	977	0
142	20240311	163300	1026707978	977	977	977	977	0
143	20240311	163200	1026707978	977	977	977	977	0
144	20240311	163100	1026707978	977	977	977	977	0
145	20240311	163000	1026707978	977	977	977	977	0
146	20240311	162900	1026707978	977	977	977	977	0
147	20240311	162800	1026707978	977	977	977	977	0
148	20240311	162700	1026707978	977	977	977	977	0
149	20240311	162600	1026707978	977	977	977	977	0
150	20240311	162500	1026707978	977	977	977	977	0
151	20240311	162400	1026707978	977	977	977	977	0
152	20240311	162300	1026707978	977	977	977	977	26007
153	20240311	162200	1026707978	977	977	977	977	0
154	20240311	162100	1026707978	977	977	977	977	0
155	20240311	162000	1026707978	977	977	977	977	0
156	20240311	161900	1026707978	977	977	977	977	0
157	20240311	161800	1026707978	977	977	977	977	0
158	20240311	161700	1026707978	977	977	977	977	0
159	20240311	161600	1026707978	977	977	977	977	0
160	20240311	161500	1026707978	977	977	977	977	0
161	20240311	161400	1026707978	977	977	977	977	0
162	20240311	161300	1026707978	977	977	977	977	0
163	20240311	161200	1026707978	977	977	977	977	0
164	20240311	161100	1026707978	977	977	977	977	0
165	20240311	161000	1026707978	977	977	977	977	0
166	20240311	160900	1026707978	977	977	977	977	0
167	20240311	160800	1026707978	977	977	977	977	0
168	20240311	160700	1026707978	977	977	977	977	0
169	20240311	160600	1026707978	977	977	977	977	0
170	20240311	160500	1026707978	977	977	977	977	0
171	20240311	160400	1026707978	977	977	977	977	0
172	20240311	160300	1026707978	977	977	977	977	0
173	20240311	160200	1026707978	977	977	977	977	0
174	20240311	160100	1026707978	977	977	977	977	0
175	20240311	160000	1026707978	977	977	977	977	0
176	20240311	155900	1026707978	977	977	977	977	0
177	20240311	155800	1026707978	977	977	977	977	0
178	20240311	155700	1026707978	977	977	977	977	0
179	20240311	155600	1026707978	977	977	977	977	0
180	20240311	155500	1026707978	977	977	977	977	0
181	20240311	155400	1026707978	977	977	977	977	0
182	20240311	155300	1026707978	977	977	977	977	26007
183	20240311	155200	1026707978	977	977	977	977	0
184	20240311	155100	1026707978	977	977	977	977	0
185	20240311	155000	1026707978	977	977	977	977	0
186	20240311	154900	1026707978	977	977	977	977	0
187	20240311	154800	1026707978	977	977	977	977	0
188	20240311	154700	1026707978	977	977	977	977	0
189	20240311	154600	1026707978	977	977	977	977	0
190	20240311	154500	1026707978	977	977	977	977	0
191	20240311	154400	1026707978	977	977	977	977	0
192	20240311	154300	1026707978	977	977	977	977	0
193	20240311	154200	1026707978	977	977	977	977	0
194	20240311	154100	1026707978	977	977	977	977	0
195	20240311	154000	1026707978	977	977	977	977	0
196	20240311	153900	1026707978	977	977	977	977	0
197	20240311	153800	1026707978	977	977	977	977	0
198	20240311	153700	1026707978	977	977	977	977	0
199	20240311	153600	1026707978	977	977	977	977	0
200	20240311	153500	1026707978	977	977	977	977	0
201	20240311	153400	1026707978	977	977	977	977	0
202	20240311	153300	1026707978	977	977	977	977	0
203	20240311	153200	1026707978	977	977	977	977	0
204	20240311	153100	1026707978	977	977	977	977	0
205	20240311	153000	1026707978	977	977	977	977	26007
206	20240311	152900	1001299139	974	974	974	974	0
207	20240311	152800	1001299139	974	974	974	974	0
208	20240311	152700	1001299139	974	974	974	974	0
209	20240311	152600	1001299139	974	974	974	974	0
210	20240311	152500	1001299139	974	974	974	974	0
211	20240311	152400	1001299139	974	974	974	974	0
212	20240311	152300	1001299139	974	974	974	974	0
213	20240311	152200	1001299139	974	974	974	974	0
214	20240311	152100	1001299139	974	974	974	974	0
215	20240311	152000	1001299139	974	974	974	974	0
216	20240311	151900	1001299139	974	973	974	971	9234
217	20240311	151800	992316699	973	972	973	971	1190
218	20240311	151700	991160983	973	973	973	971	5495
219	20240311	151600	985818996	972	973	973	971	1888
220	20240311	151500	983982685	972	973	973	971	5459
221	20240311	151400	978677658	973	971	973	971	1653
222	20240311	151300	977070110	970	970	970	970	4985
223	20240311	151200	972234660	970	970	970	969	230
224	20240311	151100	972011602	970	969	970	968	3024
225	20240311	151000	969081500	968	968	969	968	1024
226	20240311	150900	968090255	969	969	969	968	1141
227	20240311	150800	966985099	969	968	969	968	3284
228	20240311	150700	963806185	968	969	969	968	517
229	20240311	150600	963305724	969	970	970	969	1335
230	20240311	150500	962012087	970	971	971	970	346
231	20240311	150400	961676417	971	971	971	971	299
232	20240311	150300	961386088	971	971	971	971	502
233	20240311	150200	960898646	970	970	970	970	313
234	20240311	150100	960595036	971	975	975	971	73
235	20240311	150000	960524149	972	972	972	972	2
236	20240311	145900	960522205	972	972	972	972	500
237	20240311	145800	960036205	972	972	972	972	1
238	20240311	145700	960035233	975	975	975	975	0
239	20240311	145600	960035233	975	975	975	975	3428
240	20240311	145500	956692933	975	975	975	975	3000
241	20240311	145400	953767933	976	976	976	976	86
242	20240311	145300	953683997	976	974	976	974	1107
243	20240311	145200	952605040	974	974	974	974	0
244	20240311	145100	952605040	974	976	976	974	1318
245	20240311	145000	951321260	976	974	976	974	1624
246	20240311	144900	949738236	976	976	976	976	2536
247	20240311	144800	947263100	976	976	976	976	4300
248	20240311	144700	943066300	976	974	976	974	3300
249	20240311	144600	939849075	974	973	974	973	5210
250	20240311	144500	934774553	975	973	975	973	2804
251	20240311	144400	932042320	967	972	973	967	4131
252	20240311	144300	928026682	972	972	972	972	299
253	20240311	144200	927736054	973	973	973	973	1693
254	20240311	144100	926088765	972	968	972	966	5095
255	20240311	144000	921149398	967	965	967	965	956
256	20240311	143900	920225412	965	964	965	964	346
257	20240311	143800	919891712	964	964	964	964	838
258	20240311	143700	919083880	963	963	963	962	505
259	20240311	143600	918597706	962	964	964	962	456
260	20240311	143500	918158550	964	965	965	964	469
261	20240311	143400	917706331	965	965	965	965	407
262	20240311	143300	917313576	964	967	971	964	10360
263	20240311	143200	907265560	964	966	966	964	633
264	20240311	143100	906655251	967	967	967	967	23
265	20240311	143000	906633010	967	967	967	967	264
266	20240311	142900	906377722	969	969	969	969	23
267	20240311	142800	906355435	969	968	969	967	501
268	20240311	142700	905870905	968	968	968	968	1039
269	20240311	142600	904865153	967	968	968	967	600
270	20240311	142500	904284853	968	968	968	968	2
271	20240311	142400	904282917	969	969	969	969	400
272	20240311	142300	903895317	969	969	969	969	1
273	20240311	142200	903894348	969	969	969	969	925
274	20240311	142100	902998023	969	969	969	969	0
275	20240311	142000	902998023	969	969	969	969	1
276	20240311	141900	902997054	969	969	969	969	503
277	20240311	141800	902509647	969	969	969	969	0
278	20240311	141700	902509647	969	967	969	967	1105
279	20240311	141600	901440902	969	968	969	967	2086
280	20240311	141500	899423405	969	967	969	967	1461
281	20240311	141400	898009778	964	967	967	964	1501
282	20240311	141300	896560313	966	964	966	964	457
283	20240311	141200	896119163	966	966	966	966	0
284	20240311	141100	896119163	966	966	966	966	1671
285	20240311	141000	894504977	966	966	966	966	0
286	20240311	140900	894504977	966	966	966	966	0
287	20240311	140800	894504977	966	966	966	966	63
288	20240311	140700	894444119	965	966	966	965	1421
289	20240311	140600	893071854	964	964	964	964	1000
290	20240311	140500	892107854	966	966	966	966	47
291	20240311	140400	892062452	966	966	966	966	0
292	20240311	140300	892062452	966	966	966	966	0
293	20240311	140200	892062452	966	966	966	966	0
294	20240311	140100	892062452	966	965	966	963	160
295	20240311	140000	891908365	966	963	966	963	20
296	20240311	135900	891889102	965	967	967	965	419
297	20240311	135800	891484765	965	965	965	965	19049
298	20240311	135700	873102480	967	966	967	966	57
299	20240311	135600	873047417	965	965	965	965	1057
300	20240311	135500	872027412	965	962	965	962	352
301	20240311	135400	871688200	963	965	965	963	3
302	20240311	135300	871685309	961	965	965	961	1593
303	20240311	135200	870154432	962	964	964	962	3000
304	20240311	135100	867265321	964	964	964	964	156
305	20240311	135000	867114937	964	964	964	964	54
306	20240311	134900	867062881	965	965	965	964	14021
307	20240311	134800	853540766	966	966	966	966	8
308	20240311	134700	853533038	968	966	968	966	6
309	20240311	134600	853527233	965	966	966	965	158
310	20240311	134500	853374761	967	967	967	967	22
311	20240311	134400	853353487	970	970	970	970	0
312	20240311	134300	853353487	970	970	970	970	0
313	20240311	134200	853353487	970	970	970	970	0
314	20240311	134100	853353487	970	970	970	970	102
315	20240311	134000	853254547	971	971	971	971	0
316	20240311	133900	853254547	971	971	971	971	0
317	20240311	133800	853254547	971	970	971	965	2138
318	20240311	133700	851180968	970	968	970	968	5520
319	20240311	133600	845837003	964	964	964	964	0
320	20240311	133500	845837003	964	964	964	964	0
321	20240311	133400	845837003	964	965	968	964	8
322	20240311	133300	845829281	964	963	964	963	84
323	20240311	133200	845748306	962	962	962	962	176
324	20240311	133100	845578994	962	962	962	962	0
325	20240311	133000	845578994	962	962	962	962	0
326	20240311	132900	845578994	962	961	962	961	284
327	20240311	132800	845305788	962	963	963	962	2813
328	20240311	132700	842598971	963	963	963	963	156
329	20240311	132600	842448743	964	964	964	964	0
330	20240311	132500	842448743	964	964	964	964	82
331	20240311	132400	842369695	964	964	964	964	0
332	20240311	132300	842369695	964	964	964	964	0
333	20240311	132200	842369695	964	964	964	964	1732
334	20240311	132100	840700047	963	964	964	963	412
335	20240311	132000	840303035	964	964	964	964	485
336	20240311	131900	839835495	964	964	964	964	156
337	20240311	131800	839685111	966	966	966	966	1
338	20240311	131700	839684145	966	965	966	965	4586
339	20240311	131600	835258635	966	966	966	966	73
340	20240311	131500	835188117	965	965	965	965	1360
341	20240311	131400	833875717	965	966	966	965	1511
342	20240311	131300	832417082	967	967	967	967	14
343	20240311	131200	832403544	968	968	968	968	200
344	20240311	131100	832209944	968	968	968	968	13
345	20240311	131000	832197360	970	969	970	969	716
346	20240311	130900	831503538	970	971	971	970	642
347	20240311	130800	830880797	971	971	971	971	0
348	20240311	130700	830880797	971	971	971	971	0
349	20240311	130600	830880797	971	971	971	971	0
350	20240311	130500	830880797	971	971	971	971	0
351	20240311	130400	830880797	971	971	971	971	0
352	20240311	130300	830880797	971	971	971	971	387
353	20240311	130200	830505020	973	972	973	972	2451
354	20240311	130100	828122647	971	971	971	971	851
355	20240311	130000	827296326	971	971	971	971	20
356	20240311	125900	827276906	970	970	970	970	0
357	20240311	125800	827276906	970	971	971	970	20
358	20240311	125700	827257496	970	970	970	970	624
359	20240311	125600	826652216	969	969	969	969	734
360	20240311	125500	825940970	968	967	968	967	248
361	20240311	125400	825701153	967	967	967	967	3
362	20240311	125300	825698252	967	966	967	966	2723
363	20240311	125200	823067305	966	966	966	966	500
364	20240311	125100	822584305	966	967	967	966	324
365	20240311	125000	822271303	967	967	967	967	1
366	20240311	124900	822270336	966	966	966	966	1
367	20240311	124800	822269370	965	966	966	965	1530
368	20240311	124700	820792421	966	966	966	966	1
369	20240311	124600	820791455	969	965	969	965	3383
370	20240311	124500	817517841	965	965	965	965	151
371	20240311	124400	817372126	966	965	966	965	351
372	20240311	124300	817033410	964	964	964	964	492
373	20240311	124200	816559122	963	963	963	963	0
374	20240311	124100	816559122	963	963	963	963	0
375	20240311	124000	816559122	963	962	963	962	4921
376	20240311	123900	811824532	962	967	967	962	2738
377	20240311	123800	809190561	967	968	968	967	104
378	20240311	123700	809089989	962	968	968	962	1308
379	20240311	123600	807823869	969	969	969	969	8
380	20240311	123500	807816117	969	964	969	964	80
381	20240311	123400	807738992	964	963	964	963	1122
382	20240311	123300	806658414	963	963	963	963	360
383	20240311	123200	806311734	963	969	970	963	355
384	20240311	123100	805969264	970	964	971	962	1196
385	20240311	123000	804816019	963	962	963	962	129
386	20240311	122900	804691820	962	962	962	962	76
387	20240311	122800	804618708	961	961	961	961	1
388	20240311	122700	804617747	962	962	962	962	0
389	20240311	122600	804617747	962	961	962	961	513
390	20240311	122500	804124676	961	961	961	961	50
391	20240311	122400	804076626	960	960	960	960	500
392	20240311	122300	803596626	961	961	961	961	1
393	20240311	122200	803595665	960	960	960	960	156
394	20240311	122100	803445905	961	961	961	961	1400
395	20240311	122000	802100505	960	960	960	960	154
396	20240311	121900	801952665	961	961	961	961	0
397	20240311	121800	801952665	961	961	961	961	0
398	20240311	121700	801952665	961	961	961	961	0
399	20240311	121600	801952665	961	961	961	961	2
400	20240311	121500	801950743	961	961	961	961	0
401	20240311	121400	801950743	961	961	961	961	400
402	20240311	121300	801566343	961	961	961	961	49
403	20240311	121200	801519254	961	963	963	961	44
404	20240311	121100	801476966	963	963	963	961	248
405	20240311	121000	801238588	963	963	963	963	50
406	20240311	120900	801190438	964	964	964	964	0
407	20240311	120800	801190438	964	964	964	964	0
408	20240311	120700	801190438	964	964	964	964	0
409	20240311	120600	801190438	964	964	964	964	0
410	20240311	120500	801190438	964	964	964	964	0
411	20240311	120400	801190438	964	964	964	964	0
412	20240311	120300	801190438	964	962	964	956	4446
413	20240311	120200	796930204	964	964	964	964	200
414	20240311	120100	796737404	964	963	964	956	33714
415	20240311	120000	764368141	963	969	969	963	15551
416	20240311	115900	749363176	969	969	969	969	200
417	20240311	115800	749169376	969	971	971	969	515
418	20240311	115700	748670103	971	972	972	970	285
419	20240311	115600	748393647	972	972	972	969	1000
420	20240311	115500	747424285	971	974	974	971	230
421	20240311	115400	747200940	974	973	976	973	27
422	20240311	115300	747174636	971	973	973	971	1205
423	20240311	115200	746004079	973	973	973	973	2110
424	20240311	115100	743951049	971	975	975	971	1204
425	20240311	115000	742781841	976	974	978	972	1207
426	20240311	114900	741608359	978	974	981	972	412
427	20240311	114800	741205716	973	973	982	973	782
428	20240311	114700	740441017	973	973	973	973	18
429	20240311	114600	740423503	973	972	973	972	52
430	20240311	114500	740372944	972	972	972	972	1
431	20240311	114400	740371972	972	972	972	972	0
432	20240311	114300	740371972	972	969	972	969	1557
433	20240311	114200	738859463	971	971	971	968	1023
434	20240311	114100	737868830	968	969	969	968	5
435	20240311	114000	737863987	971	971	971	971	1
436	20240311	113900	737863016	967	967	967	967	600
437	20240311	113800	737282816	967	970	970	967	7631
438	20240311	113700	729902372	971	973	973	971	2863
439	20240311	113600	727119620	974	974	974	974	188
440	20240311	113500	726936508	974	972	974	972	509
441	20240311	113400	726441758	973	975	975	973	6259
442	20240311	113300	720346726	974	976	976	974	1473
443	20240311	113200	718911698	977	977	977	977	90
444	20240311	113100	718823768	977	977	977	977	280
445	20240311	113000	718550208	976	977	978	976	3443
446	20240311	112900	715187375	977	977	977	976	336
447	20240311	112800	714859299	977	981	981	977	53
448	20240311	112700	714807317	982	980	982	980	2229
449	20240311	112600	712622547	976	976	976	976	11
450	20240311	112500	712611811	976	980	980	976	388
451	20240311	112400	712232723	980	977	980	976	191
452	20240311	112300	712046295	976	980	981	976	2247
453	20240311	112200	709849926	981	981	981	981	31
454	20240311	112100	709819515	982	978	982	976	1402
455	20240311	112000	708446485	980	977	980	977	4542
456	20240311	111900	704005905	977	980	980	977	1197
457	20240311	111800	702833186	976	982	982	976	9968
458	20240311	111700	693081799	982	982	982	982	211
459	20240311	111600	692874597	982	982	982	981	5012
460	20240311	111500	687957582	981	981	981	981	0
461	20240311	111400	687957582	981	982	983	980	2862
462	20240311	111300	685149877	981	981	982	980	3094
463	20240311	111200	682114751	981	983	983	980	7278
464	20240311	111100	674977331	983	984	984	983	6711
465	20240311	111000	668380415	983	980	983	980	4682
466	20240311	110900	663787867	977	980	983	976	10564
467	20240311	110800	653444646	983	989	989	983	7485
468	20240311	110700	646081698	985	986	990	983	7161
469	20240311	110600	639017136	986	977	992	977	64007
470	20240311	110500	575906982	977	977	977	972	2259
471	20240311	110400	573700035	977	968	977	968	16121
472	20240311	110300	557967879	970	969	970	968	3496
473	20240311	110200	554582624	969	972	972	969	1324
474	20240311	110100	553297899	974	972	975	972	603
475	20240311	110000	552710593	971	971	971	971	157
476	20240311	105900	552558146	972	971	972	971	78
477	20240311	105800	552482369	971	974	974	971	1047
478	20240311	105700	551464668	975	975	975	975	30
479	20240311	105600	551435418	975	975	975	975	6
480	20240311	105500	551429568	975	975	975	975	0
481	20240311	105400	551429568	975	975	975	975	0
482	20240311	105300	551429568	975	972	976	972	10333
483	20240311	105200	541358296	976	972	976	971	1567
484	20240311	105100	539836616	972	972	972	972	518
485	20240311	105000	539333120	976	976	976	976	890
486	20240311	104900	538464480	970	970	970	970	0
487	20240311	104800	538464480	970	975	975	970	130
488	20240311	104700	538337880	975	971	975	969	790
489	20240311	104600	537569386	974	969	974	969	497
490	20240311	104500	537085773	973	970	973	968	101
491	20240311	104400	536987957	974	969	974	969	540
492	20240311	104300	536463401	967	969	969	967	64
493	20240311	104200	536401446	967	969	969	967	4202
494	20240311	104100	532334128	968	969	969	968	2374
495	20240311	104000	530036095	968	971	971	968	630
496	20240311	103900	529425565	971	975	975	971	3260
497	20240311	103800	526259258	975	975	975	975	285
498	20240311	103700	525981383	974	973	975	973	4517
499	20240311	103600	521583876	973	973	973	973	170
500	20240311	103500	521418466	973	973	973	973	1765
501	20240311	103400	519701121	973	973	974	973	2146
502	20240311	103300	517613062	973	972	973	970	6078
503	20240311	103200	511707287	972	968	972	968	1119
504	20240311	103100	510621162	966	966	966	966	1
505	20240311	103000	510620196	965	965	965	965	300
506	20240311	102900	510330696	965	970	970	965	403
507	20240311	102800	509940542	970	970	970	970	367
508	20240311	102700	509584552	970	970	970	970	500
509	20240311	102600	509099552	970	970	970	970	1130
510	20240311	102500	508003452	971	969	971	969	18
511	20240311	102400	507985979	969	967	969	967	330
512	20240311	102300	507666514	967	968	968	967	2
513	20240311	102200	507664579	965	969	969	965	220
514	20240311	102100	507452159	965	969	969	965	1608
515	20240311	102000	505895979	969	969	970	964	2998
516	20240311	101900	502992192	966	974	974	963	1012
517	20240311	101800	502013644	976	974	977	974	5242
518	20240311	101700	496904870	977	973	977	973	7988
519	20240311	101600	489124562	970	968	973	968	4461
520	20240311	101500	484802758	962	962	968	962	6814
521	20240311	101400	478240623	966	962	967	962	3188
522	20240311	101300	475166902	967	966	967	966	456
523	20240311	101200	474725951	968	969	969	961	1820
524	20240311	101100	472971895	964	974	974	963	4507
525	20240311	101000	468614315	975	977	978	963	53852
526	20240311	100900	416150642	978	980	980	974	9816
527	20240311	100800	406563433	973	971	983	971	45370
528	20240311	100700	362256040	971	966	971	965	15146
529	20240311	100600	347593118	966	963	966	962	3499
530	20240311	100500	344219705	965	965	966	964	816
531	20240311	100400	343432269	965	962	965	962	7512
532	20240311	100300	336196531	963	959	963	959	4431
533	20240311	100200	331934160	959	961	963	958	33698
534	20240311	100100	299627147	961	963	963	961	1505
535	20240311	100000	298180671	963	962	963	961	6826
536	20240311	095900	291614357	963	963	964	962	742
537	20240311	095800	290900261	964	964	964	961	1994
538	20240311	095700	288980152	964	964	964	962	2351
539	20240311	095600	286716199	964	966	966	964	284
540	20240311	095500	286442019	967	967	967	961	1812
541	20240311	095400	284691031	961	964	968	961	11325
542	20240311	095300	273767668	959	963	965	958	12388
543	20240311	095200	261873592	963	961	963	961	7784
544	20240311	095100	254387644	961	959	963	959	5117
545	20240311	095000	249466492	959	959	959	959	858
546	20240311	094900	248643670	959	956	959	955	6628
547	20240311	094800	242295386	957	956	957	956	7124
548	20240311	094700	235484622	956	956	957	956	2410
549	20240311	094600	233180420	956	956	956	956	107
550	20240311	094500	233078128	956	956	956	956	2344
551	20240311	094400	230837264	955	956	956	954	569
552	20240311	094300	230293833	956	955	956	955	2707
553	20240311	094200	227706483	955	953	955	953	700
554	20240311	094100	227039052	953	950	954	950	3390
555	20240311	094000	223815405	950	950	950	950	1
556	20240311	093900	223814455	949	949	950	949	2435
557	20240311	093800	221502303	950	950	950	946	3841
558	20240311	093700	217865706	950	952	952	946	8671
559	20240311	093600	209646733	950	950	952	949	3871
560	20240311	093500	205969593	950	953	955	950	14884
561	20240311	093400	191788328	954	952	954	952	4311
562	20240311	093300	187677372	952	950	952	950	2091
563	20240311	093200	185686922	951	951	954	948	7068
564	20240311	093100	178960140	949	952	952	949	10069
565	20240311	093000	169386565	952	950	952	950	10080
566	20240311	092900	159800989	947	950	951	947	2627
567	20240311	092800	157305910	950	947	950	947	512
568	20240311	092700	156820560	947	947	947	947	500
569	20240311	092600	156347060	948	948	948	946	198
570	20240311	092500	156159376	948	946	948	943	718
571	20240311	092400	155480371	946	947	947	944	2703
572	20240311	092300	152924432	947	950	951	947	3926
573	20240311	092200	149199522	951	950	951	950	5388
574	20240311	092100	144080920	950	949	950	949	2283
575	20240311	092000	141914352	947	947	947	947	4192
576	20240311	091900	137944528	949	947	949	947	1739
577	20240311	091800	136297691	951	951	951	947	8365
578	20240311	091700	128358312	951	949	951	949	3732
579	20240311	091600	124814323	949	948	949	948	1146
580	20240311	091500	123727914	946	946	948	946	7915
581	20240311	091400	116235347	946	946	947	945	3533
582	20240311	091300	112894654	946	947	947	946	12
583	20240311	091200	112883292	947	947	947	947	1
584	20240311	091100	112882345	942	946	947	942	2997
585	20240311	091000	110052120	943	943	944	941	1516
586	20240311	090900	108622653	944	945	946	938	4393
587	20240311	090800	104485878	943	945	945	943	2748
588	20240311	090700	101889180	943	946	946	943	2531
589	20240311	090600	99497848	946	948	953	946	15743
590	20240311	090500	84533919	949	952	953	949	5337
591	20240311	090400	79454881	952	942	953	942	20138
592	20240311	090300	60341919	942	938	942	934	11904
593	20240311	090200	49152673	934	940	940	934	2632
594	20240311	090100	46690152	935	935	943	935	2323
595	20240311	090000	44510898	944	921	945	921	48144