KissMeData/019590/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190400	540990297	961	961	961	961	4880
3	20240318	190300	540990297	961	961	961	961	0
4	20240318	190200	540990297	961	961	961	961	0
5	20240318	190100	540990297	961	961	961	961	0
6	20240318	190000	540990297	961	961	961	961	0
7	20240318	185900	540990297	961	961	961	961	0
8	20240318	185800	540990297	961	961	961	961	0
9	20240318	185700	540990297	961	961	961	961	0
10	20240318	185600	540990297	961	961	961	961	0
11	20240318	185500	540990297	961	961	961	961	0
12	20240318	185400	540990297	961	961	961	961	0
13	20240318	185300	540990297	961	961	961	961	0
14	20240318	185200	540990297	961	961	961	961	0
15	20240318	185100	540990297	961	961	961	961	0
16	20240318	185000	540990297	961	961	961	961	0
17	20240318	184900	540990297	961	961	961	961	0
18	20240318	184800	540990297	961	961	961	961	0
19	20240318	184700	540990297	961	961	961	961	0
20	20240318	184600	540990297	961	961	961	961	0
21	20240318	184500	540990297	961	961	961	961	0
22	20240318	184400	540990297	961	961	961	961	0
23	20240318	184300	540990297	961	961	961	961	0
24	20240318	184200	540990297	961	961	961	961	0
25	20240318	184100	540990297	961	961	961	961	0
26	20240318	184000	540990297	961	961	961	961	0
27	20240318	183900	540990297	961	961	961	961	0
28	20240318	183800	540990297	961	961	961	961	0
29	20240318	183700	540990297	961	961	961	961	0
30	20240318	183600	540990297	961	961	961	961	0
31	20240318	183500	540990297	961	961	961	961	0
32	20240318	183400	540990297	961	961	961	961	4880
33	20240318	183300	540990297	961	961	961	961	0
34	20240318	183200	540990297	961	961	961	961	0
35	20240318	183100	540990297	961	961	961	961	0
36	20240318	183000	540990297	961	961	961	961	0
37	20240318	182900	540990297	961	961	961	961	0
38	20240318	182800	540990297	961	961	961	961	0
39	20240318	182700	540990297	961	961	961	961	0
40	20240318	182600	540990297	961	961	961	961	0
41	20240318	182500	540990297	961	961	961	961	0
42	20240318	182400	540990297	961	961	961	961	0
43	20240318	182300	540990297	961	961	961	961	0
44	20240318	182200	540990297	961	961	961	961	0
45	20240318	182100	540990297	961	961	961	961	0
46	20240318	182000	540990297	961	961	961	961	0
47	20240318	181900	540990297	961	961	961	961	0
48	20240318	181800	540990297	961	961	961	961	0
49	20240318	181700	540990297	961	961	961	961	0
50	20240318	181600	540990297	961	961	961	961	0
51	20240318	181500	540990297	961	961	961	961	0
52	20240318	181400	540990297	961	961	961	961	0
53	20240318	181300	540990297	961	961	961	961	0
54	20240318	181200	540990297	961	961	961	961	0
55	20240318	181100	540990297	961	961	961	961	0
56	20240318	181000	540990297	961	961	961	961	0
57	20240318	180900	540990297	961	961	961	961	0
58	20240318	180800	540990297	961	961	961	961	0
59	20240318	180700	540990297	961	961	961	961	0
60	20240318	180600	540990297	961	961	961	961	0
61	20240318	180500	540990297	961	961	961	961	0
62	20240318	180400	540990297	961	961	961	961	4880
63	20240318	180300	540990297	961	961	961	961	0
64	20240318	180200	540990297	961	961	961	961	0
65	20240318	180100	540990297	961	961	961	961	0
66	20240318	180000	540990297	961	961	961	961	0
67	20240318	175900	540990297	961	961	961	961	0
68	20240318	175800	540990297	961	961	961	961	0
69	20240318	175700	540990297	961	961	961	961	0
70	20240318	175600	540990297	961	961	961	961	0
71	20240318	175500	540990297	961	961	961	961	0
72	20240318	175400	540990297	961	961	961	961	0
73	20240318	175300	540990297	961	961	961	961	0
74	20240318	175200	540990297	961	961	961	961	0
75	20240318	175100	540990297	961	961	961	961	0
76	20240318	175000	540990297	961	961	961	961	0
77	20240318	174900	540990297	961	961	961	961	0
78	20240318	174800	540990297	961	961	961	961	0
79	20240318	174700	540990297	961	961	961	961	0
80	20240318	174600	540990297	961	961	961	961	0
81	20240318	174500	540990297	961	961	961	961	0
82	20240318	174400	540990297	961	961	961	961	0
83	20240318	174300	540990297	961	961	961	961	0
84	20240318	174200	540990297	961	961	961	961	0
85	20240318	174100	540990297	961	961	961	961	0
86	20240318	174000	540990297	961	961	961	961	0
87	20240318	173900	540990297	961	961	961	961	0
88	20240318	173800	540990297	961	961	961	961	0
89	20240318	173700	540990297	961	961	961	961	0
90	20240318	173600	540990297	961	961	961	961	0
91	20240318	173500	540990297	961	961	961	961	0
92	20240318	173400	540990297	961	961	961	961	4880
93	20240318	173300	540990297	961	961	961	961	0
94	20240318	173200	540990297	961	961	961	961	0
95	20240318	173100	540990297	961	961	961	961	0
96	20240318	173000	540990297	961	961	961	961	0
97	20240318	172900	540990297	961	961	961	961	0
98	20240318	172800	540990297	961	961	961	961	0
99	20240318	172700	540990297	961	961	961	961	0
100	20240318	172600	540990297	961	961	961	961	0
101	20240318	172500	540990297	961	961	961	961	0
102	20240318	172400	540990297	961	961	961	961	0
103	20240318	172300	540990297	961	961	961	961	0
104	20240318	172200	540990297	961	961	961	961	0
105	20240318	172100	540990297	961	961	961	961	0
106	20240318	172000	540990297	961	961	961	961	0
107	20240318	171900	540990297	961	961	961	961	0
108	20240318	171800	540990297	961	961	961	961	0
109	20240318	171700	540990297	961	961	961	961	0
110	20240318	171600	540990297	961	961	961	961	0
111	20240318	171500	540990297	961	961	961	961	0
112	20240318	171400	540990297	961	961	961	961	0
113	20240318	171300	540990297	961	961	961	961	0
114	20240318	171200	540990297	961	961	961	961	0
115	20240318	171100	540990297	961	961	961	961	0
116	20240318	171000	540990297	961	961	961	961	0
117	20240318	170900	540990297	961	961	961	961	0
118	20240318	170800	540990297	961	961	961	961	0
119	20240318	170700	540990297	961	961	961	961	0
120	20240318	170600	540990297	961	961	961	961	0
121	20240318	170500	540990297	961	961	961	961	0
122	20240318	170400	540990297	961	961	961	961	4880
123	20240318	170300	540990297	961	961	961	961	0
124	20240318	170200	540990297	961	961	961	961	0
125	20240318	170100	540990297	961	961	961	961	0
126	20240318	170000	540990297	961	961	961	961	0
127	20240318	165900	540990297	961	961	961	961	0
128	20240318	165800	540990297	961	961	961	961	0
129	20240318	165700	540990297	961	961	961	961	0
130	20240318	165600	540990297	961	961	961	961	0
131	20240318	165500	540990297	961	961	961	961	0
132	20240318	165400	540990297	961	961	961	961	0
133	20240318	165300	540990297	961	961	961	961	0
134	20240318	165200	540990297	961	961	961	961	0
135	20240318	165100	540990297	961	961	961	961	0
136	20240318	165000	540990297	961	961	961	961	0
137	20240318	164900	540990297	961	961	961	961	0
138	20240318	164800	540990297	961	961	961	961	0
139	20240318	164700	540990297	961	961	961	961	0
140	20240318	164600	540990297	961	961	961	961	0
141	20240318	164500	540990297	961	961	961	961	0
142	20240318	164400	540990297	961	961	961	961	0
143	20240318	164300	540990297	961	961	961	961	0
144	20240318	164200	540990297	961	961	961	961	0
145	20240318	164100	540990297	961	961	961	961	0
146	20240318	164000	540990297	961	961	961	961	0
147	20240318	163900	540990297	961	961	961	961	0
148	20240318	163800	540990297	961	961	961	961	0
149	20240318	163700	540990297	961	961	961	961	0
150	20240318	163600	540990297	961	961	961	961	0
151	20240318	163500	540990297	961	961	961	961	0
152	20240318	163400	540990297	961	961	961	961	4880
153	20240318	163300	540990297	961	961	961	961	0
154	20240318	163200	540990297	961	961	961	961	0
155	20240318	163100	540990297	961	961	961	961	0
156	20240318	163000	540990297	961	961	961	961	0
157	20240318	162900	540990297	961	961	961	961	0
158	20240318	162800	540990297	961	961	961	961	0
159	20240318	162700	540990297	961	961	961	961	0
160	20240318	162600	540990297	961	961	961	961	0
161	20240318	162500	540990297	961	961	961	961	0
162	20240318	162400	540990297	961	961	961	961	0
163	20240318	162300	540990297	961	961	961	961	0
164	20240318	162200	540990297	961	961	961	961	0
165	20240318	162100	540990297	961	961	961	961	0
166	20240318	162000	540990297	961	961	961	961	0
167	20240318	161900	540990297	961	961	961	961	0
168	20240318	161800	540990297	961	961	961	961	0
169	20240318	161700	540990297	961	961	961	961	0
170	20240318	161600	540990297	961	961	961	961	0
171	20240318	161500	540990297	961	961	961	961	0
172	20240318	161400	540990297	961	961	961	961	0
173	20240318	161300	540990297	961	961	961	961	0
174	20240318	161200	540990297	961	961	961	961	0
175	20240318	161100	540990297	961	961	961	961	0
176	20240318	161000	540990297	961	961	961	961	0
177	20240318	160900	540990297	961	961	961	961	0
178	20240318	160800	540990297	961	961	961	961	0
179	20240318	160700	540990297	961	961	961	961	0
180	20240318	160600	540990297	961	961	961	961	0
181	20240318	160500	540990297	961	961	961	961	0
182	20240318	160400	540990297	961	961	961	961	4880
183	20240318	160300	540990297	961	961	961	961	0
184	20240318	160200	540990297	961	961	961	961	0
185	20240318	160100	540990297	961	961	961	961	0
186	20240318	160000	540990297	961	961	961	961	0
187	20240318	155900	540990297	961	961	961	961	0
188	20240318	155800	540990297	961	961	961	961	0
189	20240318	155700	540990297	961	961	961	961	0
190	20240318	155600	540990297	961	961	961	961	0
191	20240318	155500	540990297	961	961	961	961	0
192	20240318	155400	540990297	961	961	961	961	0
193	20240318	155300	540990297	961	961	961	961	0
194	20240318	155200	540990297	961	961	961	961	0
195	20240318	155100	540990297	961	961	961	961	0
196	20240318	155000	540990297	961	961	961	961	0
197	20240318	154900	540990297	961	961	961	961	0
198	20240318	154800	540990297	961	961	961	961	0
199	20240318	154700	540990297	961	961	961	961	0
200	20240318	154600	540990297	961	961	961	961	0
201	20240318	154500	540990297	961	961	961	961	0
202	20240318	154400	540990297	961	961	961	961	0
203	20240318	154300	540990297	961	961	961	961	0
204	20240318	154200	540990297	961	961	961	961	0
205	20240318	154100	540990297	961	961	961	961	0
206	20240318	154000	540990297	961	961	961	961	0
207	20240318	153900	540990297	961	961	961	961	0
208	20240318	153800	540990297	961	961	961	961	0
209	20240318	153700	540990297	961	961	961	961	0
210	20240318	153600	540990297	961	961	961	961	0
211	20240318	153500	540990297	961	961	961	961	0
212	20240318	153400	540990297	961	961	961	961	4880
213	20240318	153300	540990297	961	961	961	961	0
214	20240318	153200	540990297	961	961	961	961	0
215	20240318	153100	540990297	961	961	961	961	0
216	20240318	153000	540990297	961	961	961	961	4880
217	20240318	152900	536300617	962	962	962	962	0
218	20240318	152800	536300617	962	962	962	962	0
219	20240318	152700	536300617	962	962	962	962	0
220	20240318	152600	536300617	962	962	962	962	0
221	20240318	152500	536300617	962	962	962	962	0
222	20240318	152400	536300617	962	962	962	962	0
223	20240318	152300	536300617	962	962	962	962	0
224	20240318	152200	536300617	962	962	962	962	0
225	20240318	152100	536300617	962	962	962	962	0
226	20240318	152000	536300617	962	962	962	962	0
227	20240318	151900	536300617	962	962	962	962	100
228	20240318	151800	536204417	962	956	962	956	7206
229	20240318	151700	529287051	956	956	960	955	4693
230	20240318	151600	524792565	956	957	957	956	101
231	20240318	151500	524695912	957	956	957	956	4
232	20240318	151400	524692087	958	958	958	958	100
233	20240318	151300	524596287	956	956	956	956	1
234	20240318	151200	524595331	958	958	958	956	34
235	20240318	151100	524562772	959	959	959	959	10
236	20240318	151000	524553182	956	956	959	956	616
237	20240318	150900	523964280	960	960	960	960	0
238	20240318	150800	523964280	960	960	960	960	0
239	20240318	150700	523964280	960	960	960	960	0
240	20240318	150600	523964280	960	959	960	959	8
241	20240318	150500	523956607	960	959	960	959	201
242	20240318	150400	523763847	960	960	960	960	0
243	20240318	150300	523763847	960	960	960	960	0
244	20240318	150200	523763847	960	960	960	960	0
245	20240318	150100	523763847	960	960	960	960	1157
246	20240318	150000	522653127	960	956	960	956	819
247	20240318	145900	521866899	960	956	960	956	10
248	20240318	145800	521857327	955	955	955	955	0
249	20240318	145700	521857327	955	955	955	955	0
250	20240318	145600	521857327	955	955	955	955	181
251	20240318	145500	521684472	954	954	954	954	0
252	20240318	145400	521684472	954	953	955	953	2628
253	20240318	145300	519179922	953	954	954	953	545
254	20240318	145200	518660345	954	955	955	954	3500
255	20240318	145100	515320345	955	955	955	955	0
256	20240318	145000	515320345	955	955	955	955	6351
257	20240318	144900	509255140	960	960	960	960	0
258	20240318	144800	509255140	960	960	960	960	0
259	20240318	144700	509255140	960	960	960	960	0
260	20240318	144600	509255140	960	960	960	960	0
261	20240318	144500	509255140	960	960	960	960	0
262	20240318	144400	509255140	960	960	960	960	0
263	20240318	144300	509255140	960	960	960	960	0
264	20240318	144200	509255140	960	960	960	960	10
265	20240318	144100	509245540	954	954	954	954	0
266	20240318	144000	509245540	954	959	960	954	24307
267	20240318	143900	485987845	959	959	959	959	0
268	20240318	143800	485987845	959	959	959	959	5000
269	20240318	143700	481192845	960	960	960	960	1629
270	20240318	143600	479629005	962	962	962	962	0
271	20240318	143500	479629005	962	962	962	962	0
272	20240318	143400	479629005	962	962	962	962	0
273	20240318	143300	479629005	962	962	962	962	0
274	20240318	143200	479629005	962	962	962	962	3626
275	20240318	143100	476140793	962	962	962	962	300
276	20240318	143000	475852193	962	960	962	960	801
277	20240318	142900	475081658	960	961	961	960	51
278	20240318	142800	475032648	962	962	962	962	0
279	20240318	142700	475032648	962	962	962	962	0
280	20240318	142600	475032648	962	962	962	962	0
281	20240318	142500	475032648	962	962	962	962	0
282	20240318	142400	475032648	962	962	962	962	0
283	20240318	142300	475032648	962	962	962	962	0
284	20240318	142200	475032648	962	962	962	962	0
285	20240318	142100	475032648	962	962	962	962	0
286	20240318	142000	475032648	962	960	962	960	2
287	20240318	141900	475030726	962	962	962	962	0
288	20240318	141800	475030726	962	960	962	960	13
289	20240318	141700	475018226	964	964	964	964	0
290	20240318	141600	475018226	964	964	964	960	222
291	20240318	141500	474805068	960	960	960	960	6
292	20240318	141400	474799308	964	964	964	964	0
293	20240318	141300	474799308	964	964	964	964	0
294	20240318	141200	474799308	964	964	964	964	0
295	20240318	141100	474799308	964	964	964	964	0
296	20240318	141000	474799308	964	964	964	964	2131
297	20240318	140900	472745024	964	964	964	964	0
298	20240318	140800	472745024	964	961	964	961	5168
299	20240318	140700	467773414	960	960	960	960	926
300	20240318	140600	466884454	960	960	960	960	0
301	20240318	140500	466884454	960	960	960	960	1199
302	20240318	140400	465733414	960	960	960	960	50
303	20240318	140300	465685414	959	959	959	959	5003
304	20240318	140200	460887537	959	959	959	958	5150
305	20240318	140100	455953687	959	959	959	959	100
306	20240318	140000	455857787	959	958	959	956	5862
307	20240318	135900	450239130	956	956	956	956	1240
308	20240318	135800	449053690	959	956	959	956	220
309	20240318	135700	448843340	959	956	959	956	5820
310	20240318	135600	443262029	955	955	955	955	0
311	20240318	135500	443262029	955	955	955	955	1034
312	20240318	135400	442274559	955	955	955	955	0
313	20240318	135300	442274559	955	955	955	955	0
314	20240318	135200	442274559	955	955	955	955	150
315	20240318	135100	442131309	955	955	955	955	0
316	20240318	135000	442131309	955	955	955	955	0
317	20240318	134900	442131309	955	955	955	955	141
318	20240318	134800	441996654	955	955	955	955	0
319	20240318	134700	441996654	955	955	955	955	1727
320	20240318	134600	440347369	956	956	956	956	60
321	20240318	134500	440290009	956	956	956	956	0
322	20240318	134400	440290009	956	956	956	956	0
323	20240318	134300	440290009	956	956	956	956	0
324	20240318	134200	440290009	956	956	956	956	0
325	20240318	134100	440290009	956	956	956	956	0
326	20240318	134000	440290009	956	956	956	956	0
327	20240318	133900	440290009	956	956	956	956	0
328	20240318	133800	440290009	956	956	956	956	0
329	20240318	133700	440290009	956	956	956	956	521
330	20240318	133600	439791933	956	956	956	956	0
331	20240318	133500	439791933	956	956	956	956	0
332	20240318	133400	439791933	956	956	956	956	46
333	20240318	133300	439747957	956	956	956	956	0
334	20240318	133200	439747957	956	956	956	956	0
335	20240318	133100	439747957	956	956	956	956	0
336	20240318	133000	439747957	956	956	956	956	0
337	20240318	132900	439747957	956	956	956	956	0
338	20240318	132800	439747957	956	956	956	956	0
339	20240318	132700	439747957	956	954	956	954	666
340	20240318	132600	439111781	955	955	955	955	0
341	20240318	132500	439111781	955	955	955	955	117
342	20240318	132400	439000046	955	955	955	955	656
343	20240318	132300	438373566	955	955	955	955	227
344	20240318	132200	438156781	956	956	956	956	0
345	20240318	132100	438156781	956	956	956	956	5
346	20240318	132000	438152001	951	951	951	951	478
347	20240318	131900	437697423	960	960	960	960	0
348	20240318	131800	437697423	960	960	960	960	0
349	20240318	131700	437697423	960	960	960	960	0
350	20240318	131600	437697423	960	960	960	960	0
351	20240318	131500	437697423	960	960	960	960	0
352	20240318	131400	437697423	960	955	960	955	5224
353	20240318	131300	432704000	956	956	956	956	0
354	20240318	131200	432704000	956	961	961	950	38512
355	20240318	131100	396008407	958	958	958	958	35
356	20240318	131000	395974877	957	957	957	957	773
357	20240318	130900	395235116	956	956	956	956	0
358	20240318	130800	395235116	956	956	956	956	0
359	20240318	130700	395235116	956	956	956	956	0
360	20240318	130600	395235116	956	956	956	956	0
361	20240318	130500	395235116	956	956	956	956	1
362	20240318	130400	395234160	956	957	957	956	362
363	20240318	130300	394887728	957	957	957	957	0
364	20240318	130200	394887728	957	957	957	957	0
365	20240318	130100	394887728	957	957	957	957	0
366	20240318	130000	394887728	957	957	957	957	0
367	20240318	125900	394887728	957	957	957	957	0
368	20240318	125800	394887728	957	957	957	957	0
369	20240318	125700	394887728	957	957	957	957	0
370	20240318	125600	394887728	957	957	957	957	0
371	20240318	125500	394887728	957	957	957	957	0
372	20240318	125400	394887728	957	957	957	957	0
373	20240318	125300	394887728	957	957	957	957	0
374	20240318	125200	394887728	957	957	957	957	0
375	20240318	125100	394887728	957	957	957	957	2
376	20240318	125000	394885814	957	956	957	956	65
377	20240318	124900	394823627	956	956	956	956	18
378	20240318	124800	394806419	956	956	956	956	500
379	20240318	124700	394328419	958	958	958	958	0
380	20240318	124600	394328419	958	958	958	958	0
381	20240318	124500	394328419	958	958	958	958	0
382	20240318	124400	394328419	958	958	958	958	0
383	20240318	124300	394328419	958	958	958	958	4
384	20240318	124200	394324587	961	961	961	961	0
385	20240318	124100	394324587	961	961	961	961	0
386	20240318	124000	394324587	961	961	961	961	0
387	20240318	123900	394324587	961	961	961	961	0
388	20240318	123800	394324587	961	961	961	961	5
389	20240318	123700	394319782	961	961	961	961	0
390	20240318	123600	394319782	961	961	961	961	0
391	20240318	123500	394319782	961	961	961	961	1368
392	20240318	123400	393005134	961	961	961	961	0
393	20240318	123300	393005134	961	961	961	961	0
394	20240318	123200	393005134	961	961	961	961	0
395	20240318	123100	393005134	961	961	961	961	0
396	20240318	123000	393005134	961	961	961	961	0
397	20240318	122900	393005134	961	961	961	961	1
398	20240318	122800	393004173	956	956	956	956	0
399	20240318	122700	393004173	956	955	956	955	2633
400	20240318	122600	390489553	955	955	955	955	0
401	20240318	122500	390489553	955	955	955	955	1
402	20240318	122400	390488598	954	954	954	954	2680
403	20240318	122300	387931878	953	953	953	953	5545
404	20240318	122200	382647493	952	952	952	952	500
405	20240318	122100	382171493	952	952	952	952	0
406	20240318	122000	382171493	952	952	952	952	5000
407	20240318	121900	377411493	952	952	952	952	0
408	20240318	121800	377411493	952	952	952	952	2
409	20240318	121700	377409589	950	950	950	950	0
410	20240318	121600	377409589	950	950	950	950	0
411	20240318	121500	377409589	950	950	950	950	0
412	20240318	121400	377409589	950	950	950	950	0
413	20240318	121300	377409589	950	950	950	950	0
414	20240318	121200	377409589	950	950	950	950	0
415	20240318	121100	377409589	950	950	950	950	0
416	20240318	121000	377409589	950	950	950	950	0
417	20240318	120900	377409589	950	950	950	950	205
418	20240318	120800	377214839	954	954	954	954	0
419	20240318	120700	377214839	954	954	954	954	0
420	20240318	120600	377214839	954	954	954	954	0
421	20240318	120500	377214839	954	954	954	954	0
422	20240318	120400	377214839	954	954	954	954	1000
423	20240318	120300	376260839	954	954	954	954	0
424	20240318	120200	376260839	954	954	954	954	1002
425	20240318	120100	375304931	949	949	949	949	0
426	20240318	120000	375304931	949	949	949	949	7000
427	20240318	115900	368661931	954	950	954	950	2
428	20240318	115800	368660027	950	950	950	950	5000
429	20240318	115700	363910027	950	954	954	950	5001
430	20240318	115600	359159073	949	951	951	949	11798
431	20240318	115500	347953839	952	952	952	952	5000
432	20240318	115400	343193839	955	955	955	955	0
433	20240318	115300	343193839	955	955	955	955	471
434	20240318	115200	342744034	956	956	956	956	0
435	20240318	115100	342744034	956	956	956	956	205
436	20240318	115000	342548054	956	956	956	956	0
437	20240318	114900	342548054	956	956	956	956	1
438	20240318	114800	342547098	950	950	950	950	0
439	20240318	114700	342547098	950	950	950	950	34
440	20240318	114600	342514798	956	956	956	956	1000
441	20240318	114500	341558798	956	956	956	956	0
442	20240318	114400	341558798	956	956	956	956	1001
443	20240318	114300	340601842	950	951	951	950	7579
444	20240318	114200	333399213	958	951	958	951	10000
445	20240318	114100	323852999	951	951	951	951	0
446	20240318	114000	323852999	951	951	951	951	0
447	20240318	113900	323852999	951	951	951	951	0
448	20240318	113800	323852999	951	951	951	951	0
449	20240318	113700	323852999	951	951	951	951	0
450	20240318	113600	323852999	951	951	951	951	0
451	20240318	113500	323852999	951	951	951	951	0
452	20240318	113400	323852999	951	949	951	949	5005
453	20240318	113300	319103244	951	951	951	951	0
454	20240318	113200	319103244	951	951	951	951	5
455	20240318	113100	319098489	949	949	949	949	0
456	20240318	113000	319098489	949	949	949	949	0
457	20240318	112900	319098489	949	949	949	949	0
458	20240318	112800	319098489	949	949	949	949	0
459	20240318	112700	319098489	949	949	949	949	0
460	20240318	112600	319098489	949	949	949	949	0
461	20240318	112500	319098489	949	949	949	949	0
462	20240318	112400	319098489	949	949	949	949	0
463	20240318	112300	319098489	949	949	949	949	0
464	20240318	112200	319098489	949	950	950	949	72
465	20240318	112100	319030160	950	950	950	950	4
466	20240318	112000	319026360	949	950	950	949	241
467	20240318	111900	318797432	950	950	950	950	534
468	20240318	111800	318290132	951	951	951	951	1988
469	20240318	111700	316399544	951	951	951	951	5
470	20240318	111600	316394789	950	950	950	949	2300
471	20240318	111500	314209793	950	950	950	950	4000
472	20240318	111400	310409793	950	950	950	950	3000
473	20240318	111300	307559793	950	950	950	950	0
474	20240318	111200	307559793	950	950	950	950	0
475	20240318	111100	307559793	950	950	950	950	0
476	20240318	111000	307559793	950	950	950	950	0
477	20240318	110900	307559793	950	950	950	950	0
478	20240318	110800	307559793	950	950	950	950	0
479	20240318	110700	307559793	950	950	950	950	0
480	20240318	110600	307559793	950	950	950	950	0
481	20240318	110500	307559793	950	950	950	950	0
482	20240318	110400	307559793	950	950	950	950	0
483	20240318	110300	307559793	950	950	950	950	0
484	20240318	110200	307559793	950	950	950	950	0
485	20240318	110100	307559793	950	950	950	950	0
486	20240318	110000	307559793	950	950	950	950	0
487	20240318	105900	307559793	950	950	950	950	0
488	20240318	105800	307559793	950	950	950	950	370
489	20240318	105700	307208293	950	950	950	950	0
490	20240318	105600	307208293	950	950	950	950	0
491	20240318	105500	307208293	950	951	951	950	3418
492	20240318	105400	303960493	955	955	955	955	0
493	20240318	105300	303960493	955	955	955	955	0
494	20240318	105200	303960493	955	951	955	951	195
495	20240318	105100	303775036	951	951	951	951	100
496	20240318	105000	303679936	951	951	951	951	100
497	20240318	104900	303584836	951	951	951	951	0
498	20240318	104800	303584836	951	950	951	950	5282
499	20240318	104700	298561936	950	950	950	950	0
500	20240318	104600	298561936	950	950	950	949	7004
501	20240318	104500	291912136	950	950	950	950	0
502	20240318	104400	291912136	950	950	950	950	0
503	20240318	104300	291912136	950	950	950	950	0
504	20240318	104200	291912136	950	950	950	950	2000
505	20240318	104100	290012136	950	948	950	946	8808
506	20240318	104000	281669968	948	948	948	948	0
507	20240318	103900	281669968	948	948	948	948	6
508	20240318	103800	281664280	948	948	948	948	5
509	20240318	103700	281659540	948	948	948	948	0
510	20240318	103600	281659540	948	949	949	948	3304
511	20240318	103500	278526948	950	950	950	950	425
512	20240318	103400	278123198	951	951	951	951	0
513	20240318	103300	278123198	951	951	951	951	1000
514	20240318	103200	277172198	955	955	955	955	100
515	20240318	103100	277076698	955	955	955	955	0
516	20240318	103000	277076698	955	955	955	955	0
517	20240318	102900	277076698	955	950	955	950	501
518	20240318	102800	276598248	955	955	955	955	5
519	20240318	102700	276593473	950	950	950	950	160
520	20240318	102600	276441473	955	955	955	955	0
521	20240318	102500	276441473	955	955	955	955	0
522	20240318	102400	276441473	955	955	955	955	0
523	20240318	102300	276441473	955	955	955	955	3
524	20240318	102200	276438608	951	951	951	951	3114
525	20240318	102100	273477194	951	951	951	951	2
526	20240318	102000	273475292	948	948	948	948	2
527	20240318	101900	273473396	951	951	951	951	0
528	20240318	101800	273473396	951	951	951	951	0
529	20240318	101700	273473396	951	951	951	951	4
530	20240318	101600	273469592	951	950	951	946	5096
531	20240318	101500	268635959	950	951	951	950	1633
532	20240318	101400	267083109	951	952	952	951	605
533	20240318	101300	266507649	953	955	955	953	282
534	20240318	101200	266238527	956	957	957	955	4900
535	20240318	101100	261551494	958	962	962	958	4797
536	20240318	101000	256949728	963	963	963	963	500
537	20240318	100900	256468228	966	966	966	966	0
538	20240318	100800	256468228	966	966	966	966	0
539	20240318	100700	256468228	966	966	966	966	0
540	20240318	100600	256468228	966	966	966	966	0
541	20240318	100500	256468228	966	966	966	966	221
542	20240318	100400	256254742	966	966	966	966	0
543	20240318	100300	256254742	966	966	966	966	0
544	20240318	100200	256254742	966	966	966	966	21
545	20240318	100100	256234456	966	966	966	966	0
546	20240318	100000	256234456	966	965	966	965	7348
547	20240318	095900	249137538	964	964	964	964	5001
548	20240318	095800	244316574	964	964	964	964	0
549	20240318	095700	244316574	964	964	964	964	228
550	20240318	095600	244096782	964	964	964	964	437
551	20240318	095500	243675514	964	964	964	964	2335
552	20240318	095400	241424574	966	964	966	964	1000
553	20240318	095300	240459014	964	964	964	958	1059
554	20240318	095200	239438438	958	958	958	958	426
555	20240318	095100	239030330	956	959	959	956	1320
556	20240318	095000	237766590	958	959	959	958	500
557	20240318	094900	237287531	962	962	962	961	3380
558	20240318	094800	234037051	962	963	963	962	2999
559	20240318	094700	231151013	966	966	966	966	500
560	20240318	094600	230668013	966	966	966	966	63
561	20240318	094500	230607155	962	966	966	962	1005
562	20240318	094400	229636341	967	967	967	967	2085
563	20240318	094300	227620146	967	967	967	967	1000
564	20240318	094200	226653146	966	966	966	966	2704
565	20240318	094100	224041082	967	967	967	967	0
566	20240318	094000	224041082	967	967	967	967	1000
567	20240318	093900	223074082	968	968	968	968	2222
568	20240318	093800	220923186	968	968	968	960	4779
569	20240318	093700	216297690	968	965	968	965	3000
570	20240318	093600	213396722	968	962	968	959	3051
571	20240318	093500	210459493	958	954	958	954	8041
572	20240318	093400	202777211	955	962	962	955	10559
573	20240318	093300	192640212	963	964	964	963	3000
574	20240318	093200	189749212	969	969	969	969	1
575	20240318	093100	189748243	967	967	967	967	0
576	20240318	093000	189748243	967	968	969	967	7119
577	20240318	092900	182860960	968	968	968	968	2001
578	20240318	092800	180923992	968	971	971	968	205
579	20240318	092700	180725252	969	977	977	969	9203
580	20240318	092600	171806832	970	977	977	970	2670
581	20240318	092500	169214606	971	977	977	971	3543
582	20240318	092400	165770255	979	970	979	970	2657
583	20240318	092300	163176388	970	972	972	970	2447
584	20240318	092200	160800776	974	974	974	973	1131
585	20240318	092100	159699302	975	975	979	975	2291
586	20240318	092000	157464283	975	977	977	969	7294
587	20240318	091900	150363085	986	986	986	986	200
588	20240318	091800	150165885	987	987	987	980	22462
589	20240318	091700	128061878	987	985	990	982	21325
590	20240318	091600	107017858	986	987	987	986	22109
591	20240318	091500	85218184	989	986	989	986	19310
592	20240318	091400	66143417	985	983	985	982	7665
593	20240318	091300	58599950	980	974	980	974	3570
594	20240318	091200	55108981	973	972	973	972	1509
595	20240318	091100	53641104	971	970	971	970	680
596	20240318	091000	52981157	970	966	970	961	4121
597	20240318	090900	48996681	967	966	967	966	10110
598	20240318	090800	39224676	966	966	966	966	1
599	20240318	090700	39223710	959	964	967	959	10032
600	20240318	090600	29568724	959	957	959	957	2662
601	20240318	090500	27016964	957	959	964	957	6547
602	20240318	090400	20738390	960	959	960	959	200
603	20240318	090300	20546490	966	961	967	961	6231
604	20240318	090200	14535258	961	961	961	950	3
605	20240318	090100	14532386	950	956	961	946	165
606	20240318	090000	14375241	956	965	965	956	13708