KissMeData/019590/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	185900	1807661772	965	965	965	965	22598
3	20240315	185800	1807661772	965	965	965	965	0
4	20240315	185700	1807661772	965	965	965	965	0
5	20240315	185600	1807661772	965	965	965	965	0
6	20240315	185500	1807661772	965	965	965	965	0
7	20240315	185400	1807661772	965	965	965	965	0
8	20240315	185300	1807661772	965	965	965	965	0
9	20240315	185200	1807661772	965	965	965	965	0
10	20240315	185100	1807661772	965	965	965	965	0
11	20240315	185000	1807661772	965	965	965	965	0
12	20240315	184900	1807661772	965	965	965	965	0
13	20240315	184800	1807661772	965	965	965	965	0
14	20240315	184700	1807661772	965	965	965	965	0
15	20240315	184600	1807661772	965	965	965	965	0
16	20240315	184500	1807661772	965	965	965	965	0
17	20240315	184400	1807661772	965	965	965	965	0
18	20240315	184300	1807661772	965	965	965	965	0
19	20240315	184200	1807661772	965	965	965	965	0
20	20240315	184100	1807661772	965	965	965	965	0
21	20240315	184000	1807661772	965	965	965	965	0
22	20240315	183900	1807661772	965	965	965	965	0
23	20240315	183800	1807661772	965	965	965	965	0
24	20240315	183700	1807661772	965	965	965	965	0
25	20240315	183600	1807661772	965	965	965	965	0
26	20240315	183500	1807661772	965	965	965	965	0
27	20240315	183400	1807661772	965	965	965	965	0
28	20240315	183300	1807661772	965	965	965	965	0
29	20240315	183200	1807661772	965	965	965	965	0
30	20240315	183100	1807661772	965	965	965	965	0
31	20240315	183000	1807661772	965	965	965	965	0
32	20240315	182900	1807661772	965	965	965	965	22598
33	20240315	182800	1807661772	965	965	965	965	0
34	20240315	182700	1807661772	965	965	965	965	0
35	20240315	182600	1807661772	965	965	965	965	0
36	20240315	182500	1807661772	965	965	965	965	0
37	20240315	182400	1807661772	965	965	965	965	0
38	20240315	182300	1807661772	965	965	965	965	0
39	20240315	182200	1807661772	965	965	965	965	0
40	20240315	182100	1807661772	965	965	965	965	0
41	20240315	182000	1807661772	965	965	965	965	0
42	20240315	181900	1807661772	965	965	965	965	0
43	20240315	181800	1807661772	965	965	965	965	0
44	20240315	181700	1807661772	965	965	965	965	0
45	20240315	181600	1807661772	965	965	965	965	0
46	20240315	181500	1807661772	965	965	965	965	0
47	20240315	181400	1807661772	965	965	965	965	0
48	20240315	181300	1807661772	965	965	965	965	0
49	20240315	181200	1807661772	965	965	965	965	0
50	20240315	181100	1807661772	965	965	965	965	0
51	20240315	181000	1807661772	965	965	965	965	0
52	20240315	180900	1807661772	965	965	965	965	0
53	20240315	180800	1807661772	965	965	965	965	0
54	20240315	180700	1807661772	965	965	965	965	0
55	20240315	180600	1807661772	965	965	965	965	0
56	20240315	180500	1807661772	965	965	965	965	0
57	20240315	180400	1807661772	965	965	965	965	0
58	20240315	180300	1807661772	965	965	965	965	0
59	20240315	180200	1807661772	965	965	965	965	0
60	20240315	180100	1807661772	965	965	965	965	0
61	20240315	180000	1807661772	965	965	965	965	0
62	20240315	175900	1807661772	965	965	965	965	22598
63	20240315	175800	1807661772	965	965	965	965	0
64	20240315	175700	1807661772	965	965	965	965	0
65	20240315	175600	1807661772	965	965	965	965	0
66	20240315	175500	1807661772	965	965	965	965	0
67	20240315	175400	1807661772	965	965	965	965	0
68	20240315	175300	1807661772	965	965	965	965	0
69	20240315	175200	1807661772	965	965	965	965	0
70	20240315	175100	1807661772	965	965	965	965	0
71	20240315	175000	1807661772	965	965	965	965	0
72	20240315	174900	1807661772	965	965	965	965	0
73	20240315	174800	1807661772	965	965	965	965	0
74	20240315	174700	1807661772	965	965	965	965	0
75	20240315	174600	1807661772	965	965	965	965	0
76	20240315	174500	1807661772	965	965	965	965	0
77	20240315	174400	1807661772	965	965	965	965	0
78	20240315	174300	1807661772	965	965	965	965	0
79	20240315	174200	1807661772	965	965	965	965	0
80	20240315	174100	1807661772	965	965	965	965	0
81	20240315	174000	1807661772	965	965	965	965	0
82	20240315	173900	1807661772	965	965	965	965	0
83	20240315	173800	1807661772	965	965	965	965	0
84	20240315	173700	1807661772	965	965	965	965	0
85	20240315	173600	1807661772	965	965	965	965	0
86	20240315	173500	1807661772	965	965	965	965	0
87	20240315	173400	1807661772	965	965	965	965	0
88	20240315	173300	1807661772	965	965	965	965	0
89	20240315	173200	1807661772	965	965	965	965	0
90	20240315	173100	1807661772	965	965	965	965	0
91	20240315	173000	1807661772	965	965	965	965	0
92	20240315	172900	1807661772	965	965	965	965	22598
93	20240315	172800	1807661772	965	965	965	965	0
94	20240315	172700	1807661772	965	965	965	965	0
95	20240315	172600	1807661772	965	965	965	965	0
96	20240315	172500	1807661772	965	965	965	965	0
97	20240315	172400	1807661772	965	965	965	965	0
98	20240315	172300	1807661772	965	965	965	965	0
99	20240315	172200	1807661772	965	965	965	965	0
100	20240315	172100	1807661772	965	965	965	965	0
101	20240315	172000	1807661772	965	965	965	965	0
102	20240315	171900	1807661772	965	965	965	965	0
103	20240315	171800	1807661772	965	965	965	965	0
104	20240315	171700	1807661772	965	965	965	965	0
105	20240315	171600	1807661772	965	965	965	965	0
106	20240315	171500	1807661772	965	965	965	965	0
107	20240315	171400	1807661772	965	965	965	965	0
108	20240315	171300	1807661772	965	965	965	965	0
109	20240315	171200	1807661772	965	965	965	965	0
110	20240315	171100	1807661772	965	965	965	965	0
111	20240315	171000	1807661772	965	965	965	965	0
112	20240315	170900	1807661772	965	965	965	965	0
113	20240315	170800	1807661772	965	965	965	965	0
114	20240315	170700	1807661772	965	965	965	965	0
115	20240315	170600	1807661772	965	965	965	965	0
116	20240315	170500	1807661772	965	965	965	965	0
117	20240315	170400	1807661772	965	965	965	965	0
118	20240315	170300	1807661772	965	965	965	965	0
119	20240315	170200	1807661772	965	965	965	965	0
120	20240315	170100	1807661772	965	965	965	965	0
121	20240315	170000	1807661772	965	965	965	965	0
122	20240315	165900	1807661772	965	965	965	965	22598
123	20240315	165800	1807661772	965	965	965	965	0
124	20240315	165700	1807661772	965	965	965	965	0
125	20240315	165600	1807661772	965	965	965	965	0
126	20240315	165500	1807661772	965	965	965	965	0
127	20240315	165400	1807661772	965	965	965	965	0
128	20240315	165300	1807661772	965	965	965	965	0
129	20240315	165200	1807661772	965	965	965	965	0
130	20240315	165100	1807661772	965	965	965	965	0
131	20240315	165000	1807661772	965	965	965	965	0
132	20240315	164900	1807661772	965	965	965	965	0
133	20240315	164800	1807661772	965	965	965	965	0
134	20240315	164700	1807661772	965	965	965	965	0
135	20240315	164600	1807661772	965	965	965	965	0
136	20240315	164500	1807661772	965	965	965	965	0
137	20240315	164400	1807661772	965	965	965	965	0
138	20240315	164300	1807661772	965	965	965	965	0
139	20240315	164200	1807661772	965	965	965	965	0
140	20240315	164100	1807661772	965	965	965	965	0
141	20240315	164000	1807661772	965	965	965	965	0
142	20240315	163900	1807661772	965	965	965	965	0
143	20240315	163800	1807661772	965	965	965	965	0
144	20240315	163700	1807661772	965	965	965	965	0
145	20240315	163600	1807661772	965	965	965	965	0
146	20240315	163500	1807661772	965	965	965	965	0
147	20240315	163400	1807661772	965	965	965	965	0
148	20240315	163300	1807661772	965	965	965	965	0
149	20240315	163200	1807661772	965	965	965	965	0
150	20240315	163100	1807661772	965	965	965	965	0
151	20240315	163000	1807661772	965	965	965	965	0
152	20240315	162900	1807661772	965	965	965	965	22598
153	20240315	162800	1807661772	965	965	965	965	0
154	20240315	162700	1807661772	965	965	965	965	0
155	20240315	162600	1807661772	965	965	965	965	0
156	20240315	162500	1807661772	965	965	965	965	0
157	20240315	162400	1807661772	965	965	965	965	0
158	20240315	162300	1807661772	965	965	965	965	0
159	20240315	162200	1807661772	965	965	965	965	0
160	20240315	162100	1807661772	965	965	965	965	0
161	20240315	162000	1807661772	965	965	965	965	0
162	20240315	161900	1807661772	965	965	965	965	0
163	20240315	161800	1807661772	965	965	965	965	0
164	20240315	161700	1807661772	965	965	965	965	0
165	20240315	161600	1807661772	965	965	965	965	0
166	20240315	161500	1807661772	965	965	965	965	0
167	20240315	161400	1807661772	965	965	965	965	0
168	20240315	161300	1807661772	965	965	965	965	0
169	20240315	161200	1807661772	965	965	965	965	0
170	20240315	161100	1807661772	965	965	965	965	0
171	20240315	161000	1807661772	965	965	965	965	0
172	20240315	160900	1807661772	965	965	965	965	0
173	20240315	160800	1807661772	965	965	965	965	0
174	20240315	160700	1807661772	965	965	965	965	0
175	20240315	160600	1807661772	965	965	965	965	0
176	20240315	160500	1807661772	965	965	965	965	0
177	20240315	160400	1807661772	965	965	965	965	0
178	20240315	160300	1807661772	965	965	965	965	0
179	20240315	160200	1807661772	965	965	965	965	0
180	20240315	160100	1807661772	965	965	965	965	0
181	20240315	160000	1807661772	965	965	965	965	0
182	20240315	155900	1807661772	965	965	965	965	22598
183	20240315	155800	1807661772	965	965	965	965	0
184	20240315	155700	1807661772	965	965	965	965	0
185	20240315	155600	1807661772	965	965	965	965	0
186	20240315	155500	1807661772	965	965	965	965	0
187	20240315	155400	1807661772	965	965	965	965	0
188	20240315	155300	1807661772	965	965	965	965	0
189	20240315	155200	1807661772	965	965	965	965	0
190	20240315	155100	1807661772	965	965	965	965	0
191	20240315	155000	1807661772	965	965	965	965	0
192	20240315	154900	1807661772	965	965	965	965	0
193	20240315	154800	1807661772	965	965	965	965	0
194	20240315	154700	1807661772	965	965	965	965	0
195	20240315	154600	1807661772	965	965	965	965	0
196	20240315	154500	1807661772	965	965	965	965	0
197	20240315	154400	1807661772	965	965	965	965	0
198	20240315	154300	1807661772	965	965	965	965	0
199	20240315	154200	1807661772	965	965	965	965	0
200	20240315	154100	1807661772	965	965	965	965	0
201	20240315	154000	1807661772	965	965	965	965	0
202	20240315	153900	1807661772	965	965	965	965	0
203	20240315	153800	1807661772	965	965	965	965	0
204	20240315	153700	1807661772	965	965	965	965	0
205	20240315	153600	1807661772	965	965	965	965	0
206	20240315	153500	1807661772	965	965	965	965	0
207	20240315	153400	1807661772	965	965	965	965	0
208	20240315	153300	1807661772	965	965	965	965	0
209	20240315	153200	1807661772	965	965	965	965	0
210	20240315	153100	1807661772	965	965	965	965	0
211	20240315	153000	1807661772	965	965	965	965	22598
212	20240315	152900	1785854702	965	965	965	965	0
213	20240315	152800	1785854702	965	965	965	965	0
214	20240315	152700	1785854702	965	965	965	965	0
215	20240315	152600	1785854702	965	965	965	965	0
216	20240315	152500	1785854702	965	965	965	965	0
217	20240315	152400	1785854702	965	965	965	965	0
218	20240315	152300	1785854702	965	965	965	965	0
219	20240315	152200	1785854702	965	965	965	965	0
220	20240315	152100	1785854702	965	965	965	965	0
221	20240315	152000	1785854702	965	965	965	965	0
222	20240315	151900	1785854702	965	964	965	961	4166
223	20240315	151800	1781842734	961	964	964	961	2002
224	20240315	151700	1779918809	964	964	964	961	2006
225	20240315	151600	1777991025	965	961	965	960	50
226	20240315	151500	1777942794	963	966	966	963	1160
227	20240315	151400	1776825534	960	964	967	960	28700
228	20240315	151300	1749208330	962	964	964	962	106
229	20240315	151200	1749106356	965	964	965	964	80
230	20240315	151100	1749029231	961	965	965	960	4836
231	20240315	151000	1744383913	965	960	965	960	3500
232	20240315	150900	1741023485	963	962	963	962	2225
233	20240315	150800	1738881810	960	962	963	960	925
234	20240315	150700	1737993314	962	959	962	959	19925
235	20240315	150600	1718859653	959	959	959	953	24
236	20240315	150500	1718836685	958	953	958	953	1697
237	20240315	150400	1717218974	958	955	959	955	11130
238	20240315	150300	1706568895	953	951	953	951	5459
239	20240315	150200	1701369882	951	946	951	946	12
240	20240315	150100	1701358480	951	951	951	951	0
241	20240315	150000	1701358480	951	951	951	951	1500
242	20240315	145900	1699931980	952	952	952	952	620
243	20240315	145800	1699341740	950	952	952	950	6790
244	20240315	145700	1692891232	952	952	952	950	5056
245	20240315	145600	1688087920	952	950	953	950	102
246	20240315	145500	1687990984	953	950	953	950	7014
247	20240315	145400	1681315642	953	950	953	950	10023
248	20240315	145300	1671793762	950	942	950	942	36561
249	20240315	145200	1637093710	943	944	944	942	9462
250	20240315	145100	1628170821	945	945	946	945	2256
251	20240315	145000	1626038882	945	945	945	943	193
252	20240315	144900	1625856865	945	946	946	945	404
253	20240315	144800	1625474685	946	945	946	945	14
254	20240315	144700	1625461448	946	946	946	946	8
255	20240315	144600	1625453880	946	946	946	946	14
256	20240315	144500	1625440636	946	945	946	945	8
257	20240315	144400	1625433074	945	945	945	945	102
258	20240315	144300	1625336684	948	949	949	948	7
259	20240315	144200	1625330047	949	949	949	948	3627
260	20240315	144100	1621888031	949	949	949	949	16
261	20240315	144000	1621872847	949	950	950	949	8
262	20240315	143900	1621865249	950	950	950	949	20896
263	20240315	143800	1602014154	950	942	950	942	24753
264	20240315	143700	1578510527	942	943	945	942	2256
265	20240315	143600	1576380872	945	945	945	945	12
266	20240315	143500	1576369532	937	934	937	934	6597
267	20240315	143400	1570195448	932	930	932	930	961
268	20240315	143300	1569299820	930	933	933	930	687
269	20240315	143200	1568660907	933	927	933	924	3100
270	20240315	143100	1565780860	933	933	933	933	1
271	20240315	143000	1565779927	935	935	935	935	0
272	20240315	142900	1565779927	935	935	935	935	0
273	20240315	142800	1565779927	935	933	935	933	300
274	20240315	142700	1565499857	934	934	934	934	50
275	20240315	142600	1565453157	927	927	927	927	41
276	20240315	142500	1565415150	925	925	925	925	20
277	20240315	142400	1565396650	925	926	926	925	406
278	20240315	142300	1565020958	935	933	935	932	11101
279	20240315	142200	1554643064	935	935	935	935	0
280	20240315	142100	1554643064	935	935	935	935	0
281	20240315	142000	1554643064	935	925	935	925	6382
282	20240315	141900	1548690308	924	924	924	924	572
283	20240315	141800	1548161780	924	924	924	924	6434
284	20240315	141700	1542216764	924	924	924	923	6000
285	20240315	141600	1536677524	924	923	924	923	6168
286	20240315	141500	1530979294	923	923	923	923	0
287	20240315	141400	1530979294	923	923	923	923	302
288	20240315	141300	1530700548	924	924	924	924	0
289	20240315	141200	1530700548	924	923	924	923	100
290	20240315	141100	1530608190	919	919	919	919	0
291	20240315	141000	1530608190	919	919	919	919	0
292	20240315	140900	1530608190	919	919	919	919	7520
293	20240315	140800	1523697310	920	920	920	920	0
294	20240315	140700	1523697310	920	919	921	919	5995
295	20240315	140600	1518180002	919	921	921	919	1850
296	20240315	140500	1516478068	921	924	924	921	2253
297	20240315	140400	1514398875	927	927	927	927	1
298	20240315	140300	1514397948	928	928	928	928	0
299	20240315	140200	1514397948	928	928	928	928	176
300	20240315	140100	1514234620	933	933	933	933	0
301	20240315	140000	1514234620	933	933	933	933	0
302	20240315	135900	1514234620	933	933	933	933	0
303	20240315	135800	1514234620	933	933	933	933	0
304	20240315	135700	1514234620	933	921	933	921	458
305	20240315	135600	1513809972	921	922	922	921	1667
306	20240315	135500	1512274548	928	928	928	928	30
307	20240315	135400	1512246708	933	933	933	933	0
308	20240315	135300	1512246708	933	930	933	930	2836
309	20240315	135200	1509607372	925	925	925	925	0
310	20240315	135100	1509607372	925	925	925	925	598
311	20240315	135000	1509054222	927	927	927	927	398
312	20240315	134900	1508685276	927	924	927	924	2973
313	20240315	134800	1505935803	921	921	921	921	0
314	20240315	134700	1505935803	921	921	921	921	0
315	20240315	134600	1505935803	921	926	930	921	19998
316	20240315	134500	1487426655	921	924	924	921	8298
317	20240315	134400	1479775604	924	924	924	924	850
318	20240315	134300	1478990204	923	923	923	923	0
319	20240315	134200	1478990204	923	927	927	923	5000
320	20240315	134100	1474364672	930	927	932	927	507
321	20240315	134000	1473894503	928	929	929	928	798
322	20240315	133900	1473153848	933	933	933	933	1
323	20240315	133800	1473152915	932	932	932	932	1001
324	20240315	133700	1472219983	933	933	933	933	0
325	20240315	133600	1472219983	933	933	933	933	1
326	20240315	133500	1472219050	933	933	933	933	1
327	20240315	133400	1472218117	935	930	935	930	475
328	20240315	133300	1471775424	932	930	932	929	5967
329	20240315	133200	1466216335	927	927	927	927	0
330	20240315	133100	1466216335	927	927	927	927	0
331	20240315	133000	1466216335	927	927	927	927	5000
332	20240315	132900	1461581335	925	926	926	925	1098
333	20240315	132800	1460564615	926	926	926	926	1079
334	20240315	132700	1459565461	926	927	927	926	550
335	20240315	132600	1459055661	926	926	926	926	0
336	20240315	132500	1459055661	926	926	926	926	0
337	20240315	132400	1459055661	926	928	928	926	4244
338	20240315	132300	1455121390	928	928	928	928	2
339	20240315	132200	1455119534	930	931	932	927	4082
340	20240315	132100	1451320972	932	932	932	932	0
341	20240315	132000	1451320972	932	932	932	932	0
342	20240315	131900	1451320972	932	932	932	932	0
343	20240315	131800	1451320972	932	932	932	932	84
344	20240315	131700	1451242684	935	932	935	927	20001
345	20240315	131600	1432654599	932	932	932	932	0
346	20240315	131500	1432654599	932	932	932	932	0
347	20240315	131400	1432654599	932	932	932	932	501
348	20240315	131300	1432187667	932	936	936	932	2
349	20240315	131200	1432185799	936	936	936	936	0
350	20240315	131100	1432185799	936	936	936	936	1
351	20240315	131000	1432184863	931	931	931	931	0
352	20240315	130900	1432184863	931	931	931	931	0
353	20240315	130800	1432184863	931	931	931	931	733
354	20240315	130700	1431502440	931	934	934	931	142
355	20240315	130600	1431369861	934	934	934	934	708
356	20240315	130500	1430708589	934	934	934	934	376
357	20240315	130400	1430357405	934	937	937	934	2419
358	20240315	130300	1428093519	938	940	940	938	4685
359	20240315	130200	1423690760	946	946	946	946	1
360	20240315	130100	1423689814	946	946	946	946	3
361	20240315	130000	1423686976	946	946	946	946	7
362	20240315	125900	1423680354	946	946	946	946	0
363	20240315	125800	1423680354	946	946	946	946	1015
364	20240315	125700	1422720164	949	944	949	943	4609
365	20240315	125600	1418346995	947	945	947	945	600
366	20240315	125500	1417779829	946	946	946	946	0
367	20240315	125400	1417779829	946	946	946	946	0
368	20240315	125300	1417779829	946	946	946	946	0
369	20240315	125200	1417779829	946	946	946	946	0
370	20240315	125100	1417779829	946	941	946	941	5
371	20240315	125000	1417775104	938	938	938	938	100
372	20240315	124900	1417681304	938	941	941	938	246
373	20240315	124800	1417450033	941	946	946	941	126
374	20240315	124700	1417331349	949	949	949	949	0
375	20240315	124600	1417331349	949	949	949	949	0
376	20240315	124500	1417331349	949	949	949	949	0
377	20240315	124400	1417331349	949	949	949	949	0
378	20240315	124300	1417331349	949	949	949	949	0
379	20240315	124200	1417331349	949	943	949	943	100
380	20240315	124100	1417236692	948	948	948	948	0
381	20240315	124000	1417236692	948	948	948	948	0
382	20240315	123900	1417236692	948	948	948	948	0
383	20240315	123800	1417236692	948	948	948	948	0
384	20240315	123700	1417236692	948	948	948	948	0
385	20240315	123600	1417236692	948	948	948	948	0
386	20240315	123500	1417236692	948	944	948	944	1000
387	20240315	123400	1416292168	937	941	941	937	4000
388	20240315	123300	1412533160	941	941	941	941	0
389	20240315	123200	1412533160	941	941	941	941	0
390	20240315	123100	1412533160	941	945	945	941	596
391	20240315	123000	1411969944	945	945	945	945	36
392	20240315	122900	1411935924	949	944	949	944	1000
393	20240315	122800	1410989347	940	940	940	940	0
394	20240315	122700	1410989347	940	940	940	940	1162
395	20240315	122600	1409897067	953	953	953	953	0
396	20240315	122500	1409897067	953	953	953	953	0
397	20240315	122400	1409897067	953	953	953	953	0
398	20240315	122300	1409897067	953	943	953	943	1100
399	20240315	122200	1408854442	937	943	943	937	10000
400	20240315	122100	1399461535	943	943	943	943	0
401	20240315	122000	1399461535	943	943	943	943	0
402	20240315	121900	1399461535	943	943	943	943	0
403	20240315	121800	1399461535	943	943	943	943	196
404	20240315	121700	1399276707	943	943	943	943	0
405	20240315	121600	1399276707	943	943	943	943	0
406	20240315	121500	1399276707	943	943	943	943	0
407	20240315	121400	1399276707	943	943	943	943	0
408	20240315	121300	1399276707	943	943	943	943	1
409	20240315	121200	1399275764	939	939	939	939	328
410	20240315	121100	1398967772	939	940	940	939	5990
411	20240315	121000	1393341676	939	939	939	939	0
412	20240315	120900	1393341676	939	939	939	939	1
413	20240315	120800	1393340737	946	946	946	946	2
414	20240315	120700	1393338845	940	939	940	939	1053
415	20240315	120600	1392349035	936	936	936	936	0
416	20240315	120500	1392349035	936	936	936	936	0
417	20240315	120400	1392349035	936	936	936	936	0
418	20240315	120300	1392349035	936	936	936	936	1
419	20240315	120200	1392348099	935	935	935	935	0
420	20240315	120100	1392348099	935	944	944	935	14145
421	20240315	120000	1379095721	944	949	949	944	3669
422	20240315	115900	1375623414	955	955	955	955	0
423	20240315	115800	1375623414	955	955	955	955	1
424	20240315	115700	1375622459	953	953	953	953	661
425	20240315	115600	1374992526	947	948	948	947	4196
426	20240315	115500	1371017625	957	957	957	957	6
427	20240315	115400	1371011883	957	958	961	946	2329
428	20240315	115300	1368806680	961	958	961	958	4
429	20240315	115200	1368802843	949	949	949	949	49
430	20240315	115100	1368756342	955	955	955	955	1
431	20240315	115000	1368755387	949	949	949	949	0
432	20240315	114900	1368755387	949	949	949	949	0
433	20240315	114800	1368755387	949	949	949	949	1
434	20240315	114700	1368754438	944	944	944	944	0
435	20240315	114600	1368754438	944	944	944	944	0
436	20240315	114500	1368754438	944	948	948	944	2200
437	20240315	114400	1366673154	948	948	948	948	0
438	20240315	114300	1366673154	948	948	948	948	0
439	20240315	114200	1366673154	948	948	948	948	0
440	20240315	114100	1366673154	948	948	948	948	48
441	20240315	114000	1366627650	950	950	950	950	526
442	20240315	113900	1366127950	953	953	953	953	0
443	20240315	113800	1366127950	953	953	953	953	0
444	20240315	113700	1366127950	953	954	954	944	1027
445	20240315	113600	1365158198	948	940	948	939	7485
446	20240315	113500	1358096118	940	952	952	940	16353
447	20240315	113400	1342576952	958	954	958	953	422
448	20240315	113300	1342174278	955	955	955	955	326
449	20240315	113200	1341862948	961	961	961	961	0
450	20240315	113100	1341862948	961	961	961	961	1
451	20240315	113000	1341861987	954	955	955	954	1344
452	20240315	112900	1340579406	954	954	954	954	0
453	20240315	112800	1340579406	954	956	956	954	16000
454	20240315	112700	1325307015	962	956	962	956	6
455	20240315	112600	1325301250	956	961	961	956	1774
456	20240315	112500	1323604577	962	967	968	962	1014
457	20240315	112400	1322629058	962	962	962	962	239
458	20240315	112300	1322399140	962	962	962	962	10
459	20240315	112200	1322389520	956	956	956	955	582
460	20240315	112100	1321833368	962	962	962	962	0
461	20240315	112000	1321833368	962	961	962	961	2
462	20240315	111900	1321831445	955	959	959	955	2141
463	20240315	111800	1319781514	968	960	968	958	6143
464	20240315	111700	1313883728	962	962	962	962	0
465	20240315	111600	1313883728	962	972	972	962	8193
466	20240315	111500	1305982635	973	973	973	973	0
467	20240315	111400	1305982635	973	973	973	973	2800
468	20240315	111300	1303258235	975	974	975	974	5000
469	20240315	111200	1298383299	975	975	975	975	1
470	20240315	111100	1298382324	968	971	971	968	1759
471	20240315	111000	1296676099	975	975	976	975	9361
472	20240315	110900	1287548798	974	974	974	974	1259
473	20240315	110800	1286322532	974	974	974	974	151
474	20240315	110700	1286175458	975	975	975	975	1
475	20240315	110600	1286174483	970	975	975	970	5056
476	20240315	110500	1281250163	978	978	978	978	0
477	20240315	110400	1281250163	978	980	980	978	7200
478	20240315	110300	1274208561	978	980	980	978	5001
479	20240315	110200	1269307583	980	978	980	978	364
480	20240315	110100	1268950865	978	976	979	976	4207
481	20240315	110000	1264834588	977	976	977	976	2134
482	20240315	105900	1262750221	969	969	969	969	0
483	20240315	105800	1262750221	969	969	969	969	50
484	20240315	105700	1262701771	977	970	977	970	1877
485	20240315	105600	1260881074	974	974	974	965	1925
486	20240315	105500	1259018530	978	978	978	978	1
487	20240315	105400	1259017552	978	978	978	978	1
488	20240315	105300	1259016574	978	978	978	978	0
489	20240315	105200	1259016574	978	978	978	978	0
490	20240315	105100	1259016574	978	974	978	974	21
491	20240315	105000	1258996051	978	978	978	977	9775
492	20240315	104900	1249441187	977	975	977	975	1146
493	20240315	104800	1248322037	975	972	975	972	3910
494	20240315	104700	1244512943	973	973	973	973	4
495	20240315	104600	1244509051	969	970	973	969	1448
496	20240315	104500	1243104016	970	970	970	970	0
497	20240315	104400	1243104016	970	969	970	965	3037
498	20240315	104300	1240161238	969	969	969	969	2
499	20240315	104200	1240159300	970	969	970	969	4155
500	20240315	104100	1236128990	969	969	969	969	3000
501	20240315	104000	1233221990	969	969	970	969	105
502	20240315	103900	1233120242	961	961	961	961	1
503	20240315	103800	1233119281	960	960	965	960	1752
504	20240315	103700	1231434411	960	963	963	960	6265
505	20240315	103600	1225411893	963	963	963	963	4000
506	20240315	103500	1221559893	963	969	969	963	6641
507	20240315	103400	1215147547	969	970	970	969	1903
508	20240315	103300	1213301971	970	970	970	970	43
509	20240315	103200	1213260261	975	974	975	970	6078
510	20240315	103100	1207334353	975	975	975	975	19
511	20240315	103000	1207315828	975	975	975	975	0
512	20240315	102900	1207315828	975	970	975	970	2778
513	20240315	102800	1204621163	970	978	978	970	3276
514	20240315	102700	1201424096	978	977	981	977	1646
515	20240315	102600	1199815012	982	981	982	980	4105
516	20240315	102500	1195786693	981	978	981	974	15478
517	20240315	102400	1180679091	975	975	975	975	0
518	20240315	102300	1180679091	975	975	975	975	2
519	20240315	102200	1180677141	974	974	974	974	0
520	20240315	102100	1180677141	974	975	975	974	3410
521	20240315	102000	1177355133	975	976	976	975	1166
522	20240315	101900	1176217273	976	976	976	976	10
523	20240315	101800	1176207513	976	973	976	973	7504
524	20240315	101700	1168887756	973	973	973	973	780
525	20240315	101600	1168128816	969	969	969	969	1
526	20240315	101500	1168127847	968	973	973	968	779
527	20240315	101400	1167373047	973	975	976	967	5433
528	20240315	101300	1162100395	976	972	976	971	4834
529	20240315	101200	1157390673	975	970	975	968	1422
530	20240315	101100	1156011840	976	976	976	976	466
531	20240315	101000	1155557024	976	976	976	970	12220
532	20240315	100900	1143630602	974	969	974	969	352
533	20240315	100800	1143289504	969	977	977	969	19281
534	20240315	100700	1124473110	977	978	980	977	3633
535	20240315	100600	1120917406	979	974	979	974	3412
536	20240315	100500	1117583760	972	970	972	966	3385
537	20240315	100400	1114311152	966	971	971	966	559
538	20240315	100300	1113771128	971	971	971	971	43
539	20240315	100200	1113729375	961	970	972	960	4398
540	20240315	100100	1109475918	970	972	972	970	1652
541	20240315	100000	1107872251	972	977	978	972	1032
542	20240315	095900	1106866404	977	964	978	964	3169
543	20240315	095800	1103776466	964	964	964	956	4540
544	20240315	095700	1099418925	972	972	972	971	49
545	20240315	095600	1099371299	972	972	972	972	20
546	20240315	095500	1099351859	973	954	973	954	5465
547	20240315	095400	1094106903	957	936	957	936	2654
548	20240315	095300	1091581256	930	962	964	915	109073
549	20240315	095200	990231892	960	965	970	953	9273
550	20240315	095100	981338505	971	970	971	965	4962
551	20240315	095000	976535776	973	976	976	969	7450
552	20240315	094900	969310906	976	969	976	966	6261
553	20240315	094800	963231141	969	964	969	962	6620
554	20240315	094700	956847213	970	971	972	965	13798
555	20240315	094600	943475520	971	976	979	971	5475
556	20240315	094500	938148328	976	983	983	974	23690
557	20240315	094400	914957454	982	993	994	982	15098
558	20240315	094300	900026902	994	981	994	981	32754
559	20240315	094200	867601808	981	986	989	980	24247
560	20240315	094100	843801161	986	991	1000	986	35450
561	20240315	094000	808675369	991	1010	1010	986	198632
562	20240315	093900	608926800	1010	1010	1010	1010	0
563	20240315	093800	608926800	1010	1010	1010	1010	0
564	20240315	093700	608926800	1010	973	1010	972	144271
565	20240315	093600	466057426	973	968	974	968	33920
566	20240315	093500	433098718	964	969	970	964	2858
567	20240315	093400	430335558	969	957	969	957	8262
568	20240315	093300	422396372	958	958	959	957	2382
569	20240315	093200	420112582	958	952	958	943	2723
570	20240315	093100	417518975	948	949	949	938	4534
571	20240315	093000	413230596	949	970	971	946	29422
572	20240315	092900	384742121	970	970	975	968	37715
573	20240315	092800	348123198	970	949	970	946	49343
574	20240315	092700	300932598	949	941	949	941	17046
575	20240315	092600	284812148	941	941	941	941	1053
576	20240315	092500	283821275	941	941	941	941	40
577	20240315	092400	283783635	941	937	941	937	2667
578	20240315	092300	281283337	938	944	944	938	6911
579	20240315	092200	274790521	945	946	946	940	4934
580	20240315	092100	270147772	946	943	947	940	29035
581	20240315	092000	242705751	943	937	944	936	14891
582	20240315	091900	228694420	937	937	937	933	3478
583	20240315	091800	225439828	941	937	941	925	10405
584	20240315	091700	215691453	937	939	939	937	5810
585	20240315	091600	210243730	945	926	945	926	31467
586	20240315	091500	180839852	926	917	926	917	20936
587	20240315	091400	161504325	915	915	915	915	0
588	20240315	091300	161504325	915	915	916	915	1598
589	20240315	091200	160041154	915	915	916	915	5398
590	20240315	091100	155101977	915	915	915	915	2
591	20240315	091000	155100147	915	915	915	915	10
592	20240315	090900	155090997	917	917	917	917	20
593	20240315	090800	155072657	918	911	918	911	6508
594	20240315	090700	149120183	910	908	913	908	4958
595	20240315	090600	144608172	896	910	910	896	11036
596	20240315	090500	134614882	905	911	913	905	12746
597	20240315	090400	123003101	912	920	920	912	23616
598	20240315	090300	101400821	921	915	921	915	16366
599	20240315	090200	86360037	917	914	919	912	10852
600	20240315	090100	76425033	915	920	922	911	35460
601	20240315	090000	43885817	921	919	922	911	47704