KissMeData/078590/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195000	2275180709	970	970	970	970	17421
3	20240321	194900	2275180709	970	970	970	970	0
4	20240321	194800	2275180709	970	970	970	970	0
5	20240321	194700	2275180709	970	970	970	970	0
6	20240321	194600	2275180709	970	970	970	970	0
7	20240321	194500	2275180709	970	970	970	970	0
8	20240321	194400	2275180709	970	970	970	970	0
9	20240321	194300	2275180709	970	970	970	970	0
10	20240321	194200	2275180709	970	970	970	970	0
11	20240321	194100	2275180709	970	970	970	970	0
12	20240321	194000	2275180709	970	970	970	970	0
13	20240321	193900	2275180709	970	970	970	970	0
14	20240321	193800	2275180709	970	970	970	970	0
15	20240321	193700	2275180709	970	970	970	970	0
16	20240321	193600	2275180709	970	970	970	970	0
17	20240321	193500	2275180709	970	970	970	970	0
18	20240321	193400	2275180709	970	970	970	970	0
19	20240321	193300	2275180709	970	970	970	970	0
20	20240321	193200	2275180709	970	970	970	970	0
21	20240321	193100	2275180709	970	970	970	970	0
22	20240321	193000	2275180709	970	970	970	970	0
23	20240321	192900	2275180709	970	970	970	970	0
24	20240321	192800	2275180709	970	970	970	970	0
25	20240321	192700	2275180709	970	970	970	970	0
26	20240321	192600	2275180709	970	970	970	970	0
27	20240321	192500	2275180709	970	970	970	970	0
28	20240321	192400	2275180709	970	970	970	970	0
29	20240321	192300	2275180709	970	970	970	970	0
30	20240321	192200	2275180709	970	970	970	970	0
31	20240321	192100	2275180709	970	970	970	970	0
32	20240321	192000	2275180709	970	970	970	970	17421
33	20240321	191900	2275180709	970	970	970	970	0
34	20240321	191800	2275180709	970	970	970	970	0
35	20240321	191700	2275180709	970	970	970	970	0
36	20240321	191600	2275180709	970	970	970	970	0
37	20240321	191500	2275180709	970	970	970	970	0
38	20240321	191400	2275180709	970	970	970	970	0
39	20240321	191300	2275180709	970	970	970	970	0
40	20240321	191200	2275180709	970	970	970	970	0
41	20240321	191100	2275180709	970	970	970	970	0
42	20240321	191000	2275180709	970	970	970	970	0
43	20240321	190900	2275180709	970	970	970	970	0
44	20240321	190800	2275180709	970	970	970	970	0
45	20240321	190700	2275180709	970	970	970	970	0
46	20240321	190600	2275180709	970	970	970	970	0
47	20240321	190500	2275180709	970	970	970	970	0
48	20240321	190400	2275180709	970	970	970	970	0
49	20240321	190300	2275180709	970	970	970	970	0
50	20240321	190200	2275180709	970	970	970	970	0
51	20240321	190100	2275180709	970	970	970	970	0
52	20240321	190000	2275180709	970	970	970	970	0
53	20240321	185900	2275180709	970	970	970	970	0
54	20240321	185800	2275180709	970	970	970	970	0
55	20240321	185700	2275180709	970	970	970	970	0
56	20240321	185600	2275180709	970	970	970	970	0
57	20240321	185500	2275180709	970	970	970	970	0
58	20240321	185400	2275180709	970	970	970	970	0
59	20240321	185300	2275180709	970	970	970	970	0
60	20240321	185200	2275180709	970	970	970	970	0
61	20240321	185100	2275180709	970	970	970	970	0
62	20240321	185000	2275180709	970	970	970	970	17421
63	20240321	184900	2275180709	970	970	970	970	0
64	20240321	184800	2275180709	970	970	970	970	0
65	20240321	184700	2275180709	970	970	970	970	0
66	20240321	184600	2275180709	970	970	970	970	0
67	20240321	184500	2275180709	970	970	970	970	0
68	20240321	184400	2275180709	970	970	970	970	0
69	20240321	184300	2275180709	970	970	970	970	0
70	20240321	184200	2275180709	970	970	970	970	0
71	20240321	184100	2275180709	970	970	970	970	0
72	20240321	184000	2275180709	970	970	970	970	0
73	20240321	183900	2275180709	970	970	970	970	0
74	20240321	183800	2275180709	970	970	970	970	0
75	20240321	183700	2275180709	970	970	970	970	0
76	20240321	183600	2275180709	970	970	970	970	0
77	20240321	183500	2275180709	970	970	970	970	0
78	20240321	183400	2275180709	970	970	970	970	0
79	20240321	183300	2275180709	970	970	970	970	0
80	20240321	183200	2275180709	970	970	970	970	0
81	20240321	183100	2275180709	970	970	970	970	0
82	20240321	183000	2275180709	970	970	970	970	0
83	20240321	182900	2275180709	970	970	970	970	0
84	20240321	182800	2275180709	970	970	970	970	0
85	20240321	182700	2275180709	970	970	970	970	0
86	20240321	182600	2275180709	970	970	970	970	0
87	20240321	182500	2275180709	970	970	970	970	0
88	20240321	182400	2275180709	970	970	970	970	0
89	20240321	182300	2275180709	970	970	970	970	0
90	20240321	182200	2275180709	970	970	970	970	0
91	20240321	182100	2275180709	970	970	970	970	0
92	20240321	182000	2275180709	970	970	970	970	17421
93	20240321	181900	2275180709	970	970	970	970	0
94	20240321	181800	2275180709	970	970	970	970	0
95	20240321	181700	2275180709	970	970	970	970	0
96	20240321	181600	2275180709	970	970	970	970	0
97	20240321	181500	2275180709	970	970	970	970	0
98	20240321	181400	2275180709	970	970	970	970	0
99	20240321	181300	2275180709	970	970	970	970	0
100	20240321	181200	2275180709	970	970	970	970	0
101	20240321	181100	2275180709	970	970	970	970	0
102	20240321	181000	2275180709	970	970	970	970	0
103	20240321	180900	2275180709	970	970	970	970	0
104	20240321	180800	2275180709	970	970	970	970	0
105	20240321	180700	2275180709	970	970	970	970	0
106	20240321	180600	2275180709	970	970	970	970	0
107	20240321	180500	2275180709	970	970	970	970	0
108	20240321	180400	2275180709	970	970	970	970	0
109	20240321	180300	2275180709	970	970	970	970	0
110	20240321	180200	2275180709	970	970	970	970	0
111	20240321	180100	2275180709	970	970	970	970	0
112	20240321	180000	2275180709	970	970	970	970	0
113	20240321	175900	2275180709	970	970	970	970	0
114	20240321	175800	2275180709	970	970	970	970	0
115	20240321	175700	2275180709	970	970	970	970	0
116	20240321	175600	2275180709	970	970	970	970	0
117	20240321	175500	2275180709	970	970	970	970	0
118	20240321	175400	2275180709	970	970	970	970	0
119	20240321	175300	2275180709	970	970	970	970	0
120	20240321	175200	2275180709	970	970	970	970	0
121	20240321	175100	2275180709	970	970	970	970	0
122	20240321	175000	2275180709	970	970	970	970	17421
123	20240321	174900	2275180709	970	970	970	970	0
124	20240321	174800	2275180709	970	970	970	970	0
125	20240321	174700	2275180709	970	970	970	970	0
126	20240321	174600	2275180709	970	970	970	970	0
127	20240321	174500	2275180709	970	970	970	970	0
128	20240321	174400	2275180709	970	970	970	970	0
129	20240321	174300	2275180709	970	970	970	970	0
130	20240321	174200	2275180709	970	970	970	970	0
131	20240321	174100	2275180709	970	970	970	970	0
132	20240321	174000	2275180709	970	970	970	970	0
133	20240321	173900	2275180709	970	970	970	970	0
134	20240321	173800	2275180709	970	970	970	970	0
135	20240321	173700	2275180709	970	970	970	970	0
136	20240321	173600	2275180709	970	970	970	970	0
137	20240321	173500	2275180709	970	970	970	970	0
138	20240321	173400	2275180709	970	970	970	970	0
139	20240321	173300	2275180709	970	970	970	970	0
140	20240321	173200	2275180709	970	970	970	970	0
141	20240321	173100	2275180709	970	970	970	970	0
142	20240321	173000	2275180709	970	970	970	970	0
143	20240321	172900	2275180709	970	970	970	970	0
144	20240321	172800	2275180709	970	970	970	970	0
145	20240321	172700	2275180709	970	970	970	970	0
146	20240321	172600	2275180709	970	970	970	970	0
147	20240321	172500	2275180709	970	970	970	970	0
148	20240321	172400	2275180709	970	970	970	970	0
149	20240321	172300	2275180709	970	970	970	970	0
150	20240321	172200	2275180709	970	970	970	970	0
151	20240321	172100	2275180709	970	970	970	970	0
152	20240321	172000	2275180709	970	970	970	970	17421
153	20240321	171900	2275180709	970	970	970	970	0
154	20240321	171800	2275180709	970	970	970	970	0
155	20240321	171700	2275180709	970	970	970	970	0
156	20240321	171600	2275180709	970	970	970	970	0
157	20240321	171500	2275180709	970	970	970	970	0
158	20240321	171400	2275180709	970	970	970	970	0
159	20240321	171300	2275180709	970	970	970	970	0
160	20240321	171200	2275180709	970	970	970	970	0
161	20240321	171100	2275180709	970	970	970	970	0
162	20240321	171000	2275180709	970	970	970	970	0
163	20240321	170900	2275180709	970	970	970	970	0
164	20240321	170800	2275180709	970	970	970	970	0
165	20240321	170700	2275180709	970	970	970	970	0
166	20240321	170600	2275180709	970	970	970	970	0
167	20240321	170500	2275180709	970	970	970	970	0
168	20240321	170400	2275180709	970	970	970	970	0
169	20240321	170300	2275180709	970	970	970	970	0
170	20240321	170200	2275180709	970	970	970	970	0
171	20240321	170100	2275180709	970	970	970	970	0
172	20240321	170000	2275180709	970	970	970	970	0
173	20240321	165900	2275180709	970	970	970	970	0
174	20240321	165800	2275180709	970	970	970	970	0
175	20240321	165700	2275180709	970	970	970	970	0
176	20240321	165600	2275180709	970	970	970	970	0
177	20240321	165500	2275180709	970	970	970	970	0
178	20240321	165400	2275180709	970	970	970	970	0
179	20240321	165300	2275180709	970	970	970	970	0
180	20240321	165200	2275180709	970	970	970	970	0
181	20240321	165100	2275180709	970	970	970	970	0
182	20240321	165000	2275180709	970	970	970	970	17421
183	20240321	164900	2275180709	970	970	970	970	0
184	20240321	164800	2275180709	970	970	970	970	0
185	20240321	164700	2275180709	970	970	970	970	0
186	20240321	164600	2275180709	970	970	970	970	0
187	20240321	164500	2275180709	970	970	970	970	0
188	20240321	164400	2275180709	970	970	970	970	0
189	20240321	164300	2275180709	970	970	970	970	0
190	20240321	164200	2275180709	970	970	970	970	0
191	20240321	164100	2275180709	970	970	970	970	0
192	20240321	164000	2275180709	970	970	970	970	0
193	20240321	163900	2275180709	970	970	970	970	0
194	20240321	163800	2275180709	970	970	970	970	0
195	20240321	163700	2275180709	970	970	970	970	0
196	20240321	163600	2275180709	970	970	970	970	0
197	20240321	163500	2275180709	970	970	970	970	0
198	20240321	163400	2275180709	970	970	970	970	0
199	20240321	163300	2275180709	970	970	970	970	0
200	20240321	163200	2275180709	970	970	970	970	0
201	20240321	163100	2275180709	970	970	970	970	0
202	20240321	163000	2275180709	970	970	970	970	0
203	20240321	162900	2275180709	970	970	970	970	0
204	20240321	162800	2275180709	970	970	970	970	0
205	20240321	162700	2275180709	970	970	970	970	0
206	20240321	162600	2275180709	970	970	970	970	0
207	20240321	162500	2275180709	970	970	970	970	0
208	20240321	162400	2275180709	970	970	970	970	0
209	20240321	162300	2275180709	970	970	970	970	0
210	20240321	162200	2275180709	970	970	970	970	0
211	20240321	162100	2275180709	970	970	970	970	0
212	20240321	162000	2275180709	970	970	970	970	17421
213	20240321	161900	2275180709	970	970	970	970	0
214	20240321	161800	2275180709	970	970	970	970	0
215	20240321	161700	2275180709	970	970	970	970	0
216	20240321	161600	2275180709	970	970	970	970	0
217	20240321	161500	2275180709	970	970	970	970	0
218	20240321	161400	2275180709	970	970	970	970	0
219	20240321	161300	2275180709	970	970	970	970	0
220	20240321	161200	2275180709	970	970	970	970	0
221	20240321	161100	2275180709	970	970	970	970	0
222	20240321	161000	2275180709	970	970	970	970	0
223	20240321	160900	2275180709	970	970	970	970	0
224	20240321	160800	2275180709	970	970	970	970	0
225	20240321	160700	2275180709	970	970	970	970	0
226	20240321	160600	2275180709	970	970	970	970	0
227	20240321	160500	2275180709	970	970	970	970	0
228	20240321	160400	2275180709	970	970	970	970	0
229	20240321	160300	2275180709	970	970	970	970	0
230	20240321	160200	2275180709	970	970	970	970	0
231	20240321	160100	2275180709	970	970	970	970	0
232	20240321	160000	2275180709	970	970	970	970	0
233	20240321	155900	2275180709	970	970	970	970	0
234	20240321	155800	2275180709	970	970	970	970	0
235	20240321	155700	2275180709	970	970	970	970	0
236	20240321	155600	2275180709	970	970	970	970	0
237	20240321	155500	2275180709	970	970	970	970	0
238	20240321	155400	2275180709	970	970	970	970	0
239	20240321	155300	2275180709	970	970	970	970	0
240	20240321	155200	2275180709	970	970	970	970	0
241	20240321	155100	2275180709	970	970	970	970	0
242	20240321	155000	2275180709	970	970	970	970	17421
243	20240321	154900	2275180709	970	970	970	970	0
244	20240321	154800	2275180709	970	970	970	970	0
245	20240321	154700	2275180709	970	970	970	970	0
246	20240321	154600	2275180709	970	970	970	970	0
247	20240321	154500	2275180709	970	970	970	970	0
248	20240321	154400	2275180709	970	970	970	970	0
249	20240321	154300	2275180709	970	970	970	970	0
250	20240321	154200	2275180709	970	970	970	970	0
251	20240321	154100	2275180709	970	970	970	970	0
252	20240321	154000	2275180709	970	970	970	970	0
253	20240321	153900	2275180709	970	970	970	970	0
254	20240321	153800	2275180709	970	970	970	970	0
255	20240321	153700	2275180709	970	970	970	970	0
256	20240321	153600	2275180709	970	970	970	970	0
257	20240321	153500	2275180709	970	970	970	970	0
258	20240321	153400	2275180709	970	970	970	970	0
259	20240321	153300	2275180709	970	970	970	970	0
260	20240321	153200	2275180709	970	970	970	970	0
261	20240321	153100	2275180709	970	970	970	970	0
262	20240321	153000	2275180709	970	970	970	970	17421
263	20240321	152900	2258282339	968	968	968	968	0
264	20240321	152800	2258282339	968	968	968	968	0
265	20240321	152700	2258282339	968	968	968	968	0
266	20240321	152600	2258282339	968	968	968	968	0
267	20240321	152500	2258282339	968	968	968	968	0
268	20240321	152400	2258282339	968	968	968	968	0
269	20240321	152300	2258282339	968	968	968	968	0
270	20240321	152200	2258282339	968	968	968	968	0
271	20240321	152100	2258282339	968	968	968	968	0
272	20240321	152000	2258282339	968	968	968	968	0
273	20240321	151900	2258282339	968	967	969	965	3280
274	20240321	151800	2255105735	969	966	969	966	5798
275	20240321	151700	2249489576	966	965	969	964	15965
276	20240321	151600	2234025324	964	964	964	963	2340
277	20240321	151500	2231769665	964	965	968	964	124
278	20240321	151400	2231649869	968	964	968	963	1299
279	20240321	151300	2230398461	963	965	965	962	1963
280	20240321	151200	2228507692	965	969	969	965	6392
281	20240321	151100	2222336749	969	967	969	967	2449
282	20240321	151000	2219968514	969	969	969	966	1032
283	20240321	150900	2218971596	965	972	972	965	1014
284	20240321	150800	2217992048	966	976	976	966	1744
285	20240321	150700	2216304399	976	971	976	971	4164
286	20240321	150600	2212241070	971	971	971	971	322
287	20240321	150500	2211928408	971	971	971	971	20
288	20240321	150400	2211908988	971	971	971	967	316
289	20240321	150300	2211602178	970	971	971	970	357
290	20240321	150200	2211255548	971	970	971	970	901
291	20240321	150100	2210381197	970	965	970	965	700
292	20240321	150000	2209705447	965	965	965	965	11
293	20240321	145900	2209694832	966	966	966	966	11
294	20240321	145800	2209684206	966	966	966	965	1498
295	20240321	145700	2208238337	966	966	966	966	801
296	20240321	145600	2207464571	966	969	970	966	2617
297	20240321	145500	2204936497	969	964	969	964	245
298	20240321	145400	2204699511	967	963	967	962	1058
299	20240321	145300	2203680650	962	961	962	961	1062
300	20240321	145200	2202659007	960	965	965	959	5847
301	20240321	145100	2197041405	965	965	965	965	0
302	20240321	145000	2197041405	965	969	969	961	7989
303	20240321	144900	2189343633	970	970	970	970	255
304	20240321	144800	2189096283	970	970	971	970	501
305	20240321	144700	2188610312	970	969	971	969	753
306	20240321	144600	2187879858	969	968	970	968	2115
307	20240321	144500	2185832510	968	966	968	963	11276
308	20240321	144400	2174933925	965	969	970	965	10323
309	20240321	144300	2164949002	969	970	970	969	962
310	20240321	144200	2164015869	970	973	973	970	103
311	20240321	144100	2163915659	973	972	973	972	22
312	20240321	144000	2163894254	969	970	970	969	10277
313	20240321	143900	2153934723	970	973	973	970	8804
314	20240321	143800	2145389219	979	979	979	979	0
315	20240321	143700	2145389219	979	972	979	972	6942
316	20240321	143600	2138641203	978	972	978	972	201
317	20240321	143500	2138445825	972	976	976	972	381
318	20240321	143400	2138075277	976	972	976	971	6211
319	20240321	143300	2132038340	972	974	974	972	8723
320	20240321	143200	2123558104	973	976	976	973	8311
321	20240321	143100	2115461965	976	978	978	976	286
322	20240321	143000	2115182748	977	980	980	977	3480
323	20240321	142900	2111779917	980	980	980	980	191
324	20240321	142800	2111592737	980	981	981	980	836
325	20240321	142700	2110773422	981	981	983	981	1213
326	20240321	142600	2109581249	981	980	981	980	41
327	20240321	142500	2109541068	979	979	979	979	209
328	20240321	142400	2109336457	979	981	981	979	1271
329	20240321	142300	2108091043	981	983	983	981	369
330	20240321	142200	2107728916	984	984	984	984	69
331	20240321	142100	2107661020	987	987	987	987	89
332	20240321	142000	2107573177	988	984	988	977	5071
333	20240321	141900	2102607867	984	990	990	984	728
334	20240321	141800	2101890567	984	987	988	984	1258
335	20240321	141700	2100650901	980	980	980	980	777
336	20240321	141600	2099889441	979	983	983	979	1875
337	20240321	141500	2098050257	980	983	983	980	10028
338	20240321	141400	2088206839	983	983	983	983	1035
339	20240321	141300	2087189434	980	980	980	979	13719
340	20240321	141200	2073744820	980	980	980	980	243
341	20240321	141100	2073506680	980	979	980	979	3428
342	20240321	141000	2070147540	977	980	980	976	5421
343	20240321	140900	2064850298	980	980	980	980	70
344	20240321	140800	2064781698	980	974	980	974	3813
345	20240321	140700	2061066720	974	980	980	974	11633
346	20240321	140600	2049713637	980	980	980	977	13617
347	20240321	140500	2036399412	980	980	983	980	724
348	20240321	140400	2035689760	980	981	981	980	5036
349	20240321	140300	2030754375	980	983	983	980	5070
350	20240321	140200	2025784723	983	983	983	981	781
351	20240321	140100	2025018324	983	984	984	983	3631
352	20240321	140000	2021448931	984	984	984	984	922
353	20240321	135900	2020541683	984	984	984	984	3837
354	20240321	135800	2016766075	984	984	984	984	2982
355	20240321	135700	2013831787	984	985	985	984	5084
356	20240321	135600	2008826148	988	986	988	986	10
357	20240321	135500	2008816278	984	984	984	984	4684
358	20240321	135400	2004207222	984	978	984	977	686
359	20240321	135300	2003536682	978	980	980	978	3406
360	20240321	135200	2000200398	981	981	981	980	10888
361	20240321	135100	1989529798	981	983	983	981	5693
362	20240321	135000	1983940471	983	984	984	983	3182
363	20240321	134900	1980812022	985	986	986	985	1593
364	20240321	134800	1979242538	986	987	987	986	3934
365	20240321	134700	1975363106	987	987	987	985	5634
366	20240321	134600	1969802585	988	990	990	988	7359
367	20240321	134500	1962528378	992	995	995	990	1486
368	20240321	134400	1961053550	996	1000	1000	996	848
369	20240321	134300	1960208930	1000	998	1000	996	12724
370	20240321	134200	1947511907	998	996	998	996	829
371	20240321	134100	1946685080	994	993	994	992	2007
372	20240321	134000	1944693776	992	992	992	992	0
373	20240321	133900	1944693776	992	993	993	992	2740
374	20240321	133800	1941973707	993	990	993	990	716
375	20240321	133700	1941263669	990	991	991	990	935
376	20240321	133600	1940338009	991	993	993	991	555
377	20240321	133500	1939787751	993	991	993	991	779
378	20240321	133400	1939015622	990	990	990	990	2930
379	20240321	133300	1936114922	990	991	991	989	7101
380	20240321	133200	1929084751	990	998	999	990	13281
381	20240321	133100	1915908147	999	996	999	996	6275
382	20240321	133000	1909652395	999	998	999	996	10117
383	20240321	132900	1899568846	999	998	1003	997	10332
384	20240321	132800	1889250427	999	1006	1006	997	26081
385	20240321	132700	1863054854	1005	1010	1015	1005	16041
386	20240321	132600	1846860531	1005	1010	1011	1005	18166
387	20240321	132500	1828545131	1010	1011	1016	1005	36564
388	20240321	132400	1791573792	1010	1014	1016	1004	20352
389	20240321	132300	1770974806	1014	989	1018	989	86611
390	20240321	132200	1684228902	989	990	990	989	175
391	20240321	132100	1684055768	991	989	991	989	10093
392	20240321	132000	1674053848	985	991	991	985	8811
393	20240321	131900	1665342582	991	989	991	988	1794
394	20240321	131800	1663565510	986	982	986	982	4220
395	20240321	131700	1659408684	982	981	982	981	68
396	20240321	131600	1659341946	980	980	980	980	308
397	20240321	131500	1659040106	979	980	980	979	1051
398	20240321	131400	1658011176	980	979	980	979	994
399	20240321	131300	1657037556	978	978	978	978	1963
400	20240321	131200	1655117742	976	980	980	976	303
401	20240321	131100	1654821991	980	979	980	979	3187
402	20240321	131000	1651701917	979	979	979	979	800
403	20240321	130900	1650918717	976	976	976	976	100
404	20240321	130800	1650821117	975	976	976	975	5
405	20240321	130700	1650816240	976	975	976	975	5352
406	20240321	130600	1645593083	975	975	975	975	553
407	20240321	130500	1645053908	975	976	976	974	310
408	20240321	130400	1644751636	976	976	976	976	0
409	20240321	130300	1644751636	976	976	976	976	51
410	20240321	130200	1644701860	976	976	976	976	20
411	20240321	130100	1644682340	976	976	976	975	2008
412	20240321	130000	1642722535	976	975	976	975	48
413	20240321	125900	1642675715	972	972	972	972	0
414	20240321	125800	1642675715	972	972	972	972	58
415	20240321	125700	1642619339	972	972	972	972	2462
416	20240321	125600	1640226275	972	973	973	972	10
417	20240321	125500	1640216551	972	973	973	972	81
418	20240321	125400	1640137818	972	972	973	972	296
419	20240321	125300	1639850103	973	974	974	973	2009
420	20240321	125200	1637895092	975	975	975	975	47
421	20240321	125100	1637849267	975	975	975	975	1000
422	20240321	125000	1636874267	975	976	976	975	112
423	20240321	124900	1636765015	975	975	975	975	3
424	20240321	124800	1636762090	975	975	975	975	7
425	20240321	124700	1636755265	979	979	979	979	2301
426	20240321	124600	1634502586	979	978	979	978	1390
427	20240321	124500	1633141803	975	975	975	975	871
428	20240321	124400	1632292578	976	977	977	976	2042
429	20240321	124300	1630299371	978	978	978	978	200
430	20240321	124200	1630103771	979	979	979	979	2223
431	20240321	124100	1627927454	979	976	979	976	2021
432	20240321	124000	1625950898	975	975	975	975	0
433	20240321	123900	1625950898	975	975	975	975	2
434	20240321	123800	1625948948	975	975	975	975	0
435	20240321	123700	1625948948	975	975	975	975	0
436	20240321	123600	1625948948	975	976	976	975	77
437	20240321	123500	1625873872	976	976	976	976	46
438	20240321	123400	1625828976	975	975	975	975	0
439	20240321	123300	1625828976	975	979	979	975	1313
440	20240321	123200	1624546620	979	979	979	979	0
441	20240321	123100	1624546620	979	979	979	977	269
442	20240321	123000	1624283659	979	975	979	975	565
443	20240321	122900	1623732158	975	975	975	973	213
444	20240321	122800	1623524623	973	973	973	973	1
445	20240321	122700	1623523650	978	978	978	978	0
446	20240321	122600	1623523650	978	978	978	978	114
447	20240321	122500	1623412158	979	978	979	978	379
448	20240321	122400	1623041482	972	973	975	972	1717
449	20240321	122300	1621370496	973	973	973	973	0
450	20240321	122200	1621370496	973	973	973	973	39
451	20240321	122100	1621332549	973	973	973	971	4011
452	20240321	122000	1617437464	971	973	973	971	2827
453	20240321	121900	1614686995	973	973	973	973	656
454	20240321	121800	1614048707	973	973	973	973	138
455	20240321	121700	1613914433	973	979	979	973	8073
456	20240321	121600	1606054492	976	980	980	976	571
457	20240321	121500	1605494934	980	979	980	979	7355
458	20240321	121400	1598289389	979	978	979	978	1649
459	20240321	121300	1596675332	980	980	980	980	1
460	20240321	121200	1596674352	974	974	974	974	3740
461	20240321	121100	1593031592	974	974	974	974	256
462	20240321	121000	1592782248	974	974	974	974	1371
463	20240321	120900	1591446894	981	975	981	973	6144
464	20240321	120800	1585460029	979	979	979	979	1
465	20240321	120700	1585459050	974	975	975	974	300
466	20240321	120600	1585166848	979	979	979	979	200
467	20240321	120500	1584971048	980	980	980	980	0
468	20240321	120400	1584971048	980	976	980	970	30685
469	20240321	120300	1555090585	975	975	975	975	0
470	20240321	120200	1555090585	975	975	975	975	222
471	20240321	120100	1554874135	975	975	975	974	6809
472	20240321	120000	1548241913	975	976	976	975	3870
473	20240321	115900	1544468550	976	976	976	976	1486
474	20240321	115800	1543018214	976	977	977	976	3428
475	20240321	115700	1539670456	976	978	978	976	505
476	20240321	115600	1539177520	976	976	976	976	0
477	20240321	115500	1539177520	976	979	979	976	15000
478	20240321	115400	1524522434	978	978	978	978	400
479	20240321	115300	1524131234	977	977	977	977	0
480	20240321	115200	1524131234	977	978	978	977	8468
481	20240321	115100	1515856824	979	980	981	979	2912
482	20240321	115000	1513001456	981	981	981	980	720
483	20240321	114900	1512295178	984	980	984	980	23176
484	20240321	114800	1489511473	980	979	980	979	733
485	20240321	114700	1488793500	980	980	980	980	4000
486	20240321	114600	1484873500	979	979	979	979	0
487	20240321	114500	1484873500	979	982	982	979	13658
488	20240321	114400	1471480337	982	982	982	982	16
489	20240321	114300	1471464625	983	983	983	983	3382
490	20240321	114200	1468140119	982	983	983	982	8200
491	20240321	114100	1460087519	983	983	983	983	0
492	20240321	114000	1460087519	983	983	983	983	48
493	20240321	113900	1460040335	983	983	983	983	0
494	20240321	113800	1460040335	983	984	984	983	2590
495	20240321	113700	1457493071	984	983	984	983	1839
496	20240321	113600	1455683497	984	984	984	984	349
497	20240321	113500	1455340081	983	983	983	983	0
498	20240321	113400	1455340081	983	985	985	983	201
499	20240321	113300	1455142496	982	981	982	981	3043
500	20240321	113200	1452154567	979	979	979	979	170
501	20240321	113100	1451988137	979	981	981	979	554
502	20240321	113000	1451445638	979	979	979	979	1738
503	20240321	112900	1449744136	979	979	979	979	317
504	20240321	112800	1449433793	979	979	979	979	231
505	20240321	112700	1449207644	978	978	978	978	52
506	20240321	112600	1449156788	978	979	979	978	12
507	20240321	112500	1449145051	977	978	978	977	4008
508	20240321	112400	1445226806	978	979	979	978	5797
509	20240321	112300	1439555944	979	978	979	978	4414
510	20240321	112200	1435235658	979	978	979	978	1390
511	20240321	112100	1433875438	979	979	979	979	746
512	20240321	112000	1433145104	982	982	982	982	0
513	20240321	111900	1433145104	982	982	982	982	59
514	20240321	111800	1433087166	982	982	982	982	50
515	20240321	111700	1433038066	982	982	982	982	924
516	20240321	111600	1432130698	982	977	982	977	15041
517	20240321	111500	1417433381	977	979	979	977	25928
518	20240321	111400	1392097185	980	980	980	980	125
519	20240321	111300	1391974685	979	980	980	977	3035
520	20240321	111200	1389006683	979	978	979	978	625
521	20240321	111100	1388395233	978	979	979	977	1514
522	20240321	111000	1386914396	979	980	980	979	4095
523	20240321	110900	1382904602	984	979	984	979	2022
524	20240321	110800	1380920160	979	978	979	978	1675
525	20240321	110700	1379280657	979	978	979	977	17717
526	20240321	110600	1361963740	977	982	982	977	11561
527	20240321	110500	1350645799	982	983	983	982	198
528	20240321	110400	1350451297	982	983	983	982	4988
529	20240321	110300	1345552345	984	984	984	984	210
530	20240321	110200	1345345705	987	987	987	987	0
531	20240321	110100	1345345705	987	987	987	987	379
532	20240321	110000	1344971632	982	990	990	982	15
533	20240321	105900	1344956832	984	986	986	983	10461
534	20240321	105800	1334657087	986	989	989	986	6559
535	20240321	105700	1328176958	992	992	992	992	1
536	20240321	105600	1328175966	989	991	992	989	3649
537	20240321	105500	1324561716	992	993	993	992	2025
538	20240321	105400	1322552074	995	993	995	993	849
539	20240321	105300	1321708131	993	993	993	993	797
540	20240321	105200	1320916710	993	993	993	993	359
541	20240321	105100	1320560223	993	992	993	992	683
542	20240321	105000	1319882686	992	991	992	991	603
543	20240321	104900	1319285062	990	990	990	990	2319
544	20240321	104800	1316989252	988	990	990	988	141
545	20240321	104700	1316849664	990	990	990	987	635
546	20240321	104600	1316222279	990	989	990	987	2391
547	20240321	104500	1313858381	990	989	990	989	1156
548	20240321	104400	1312715089	990	989	990	986	11945
549	20240321	104300	1300891552	986	989	990	986	7214
550	20240321	104200	1293756912	990	990	990	990	6
551	20240321	104100	1293750972	983	985	991	983	2739
552	20240321	104000	1291057337	991	985	992	983	445
553	20240321	103900	1290618950	986	983	986	983	24
554	20240321	103800	1290595349	993	983	993	983	2476
555	20240321	103700	1288152759	993	993	993	993	2
556	20240321	103600	1288150773	987	988	988	986	476
557	20240321	103500	1287680851	997	983	998	983	1408
558	20240321	103400	1286284434	983	980	983	976	5308
559	20240321	103300	1281095456	983	982	983	982	300
560	20240321	103200	1280800686	982	978	982	977	244
561	20240321	103100	1280561797	982	976	982	976	4
562	20240321	103000	1280557875	976	978	978	970	6995
563	20240321	102900	1273744771	977	978	981	976	454
564	20240321	102800	1273300889	981	977	981	976	1271
565	20240321	102700	1272059133	977	990	990	972	42656
566	20240321	102600	1229952563	996	992	996	991	3852
567	20240321	102500	1226135025	992	993	993	992	3402
568	20240321	102400	1222759881	993	997	997	993	880
569	20240321	102300	1221884897	997	999	999	996	201
570	20240321	102200	1221684605	999	998	999	998	253
571	20240321	102100	1221431862	998	999	999	995	237
572	20240321	102000	1221195205	1000	1000	1000	1000	1
573	20240321	101900	1221194205	997	997	997	995	8934
574	20240321	101800	1212289862	997	997	997	997	357
575	20240321	101700	1211933933	999	1000	1000	999	1096
576	20240321	101600	1210837934	1000	1000	1001	1000	301
577	20240321	101500	1210536933	1000	1000	1000	998	1735
578	20240321	101400	1208803700	1000	997	1000	997	79
579	20240321	101300	1208724910	997	996	997	996	3527
580	20240321	101200	1205212017	996	997	997	996	2785
581	20240321	101100	1202438144	997	997	997	996	1228
582	20240321	101000	1201214728	997	1002	1002	996	4611
583	20240321	100900	1196617626	1002	1002	1002	1001	2124
584	20240321	100800	1194490564	1003	1003	1003	1002	3960
585	20240321	100700	1190519269	1002	1009	1009	1002	5520
586	20240321	100600	1184987523	1010	1003	1010	1002	17905
587	20240321	100500	1166954819	1000	994	1003	994	49953
588	20240321	100400	1117164550	996	994	996	993	46338
589	20240321	100300	1071015739	994	993	994	990	6729
590	20240321	100200	1064338110	994	992	994	992	659
591	20240321	100100	1063684357	992	992	992	992	1265
592	20240321	100000	1062429477	992	995	995	992	935
593	20240321	095900	1061501954	992	990	992	990	3281
594	20240321	095800	1058247552	990	991	991	990	11387
595	20240321	095700	1046973774	991	996	996	991	5163
596	20240321	095600	1041835545	995	995	995	990	5724
597	20240321	095500	1036150620	995	994	996	991	4699
598	20240321	095400	1031490669	994	994	994	991	2621
599	20240321	095300	1028888139	994	994	994	994	49
600	20240321	095200	1028839433	994	994	994	994	1153
601	20240321	095100	1027693351	994	993	994	992	1416
602	20240321	095000	1026287702	993	993	993	992	3863
603	20240321	094900	1022452698	994	996	996	993	1946
604	20240321	094800	1020517198	996	997	997	996	719
605	20240321	094700	1019800655	995	995	995	995	4092
606	20240321	094600	1015729115	993	993	993	992	5694
607	20240321	094500	1010075061	993	993	993	992	2016
608	20240321	094400	1008073573	993	993	993	992	1210
609	20240321	094300	1006872248	993	995	995	993	305
610	20240321	094200	1006569189	997	990	997	990	6310
611	20240321	094100	1000283895	990	990	991	990	19449
612	20240321	094000	981023933	991	993	993	991	16559
613	20240321	093900	964613446	993	994	994	993	3514
614	20240321	093800	961121892	997	996	997	995	1108
615	20240321	093700	960018184	996	993	996	991	21111
616	20240321	093600	939071092	993	996	996	992	9251
617	20240321	093500	929876916	996	997	997	996	311
618	20240321	093400	929567149	998	998	998	995	4614
619	20240321	093300	924973060	996	999	999	996	1946
620	20240321	093200	923034535	999	998	999	994	2465
621	20240321	093100	920581573	994	1003	1003	994	8416
622	20240321	093000	912208341	1004	1004	1004	994	11238
623	20240321	092900	900994157	1004	1005	1007	1004	11029
624	20240321	092800	889915616	1005	1007	1007	1005	6470
625	20240321	092700	883413262	1004	1008	1012	1004	7811
626	20240321	092600	875536628	1008	1013	1013	1008	4352
627	20240321	092500	871140899	1008	1000	1013	999	18150
628	20240321	092400	852837695	999	994	1000	994	2709
629	20240321	092300	850136985	994	1005	1005	993	43286
630	20240321	092200	806940482	1005	1001	1006	1001	5148
631	20240321	092100	801765790	1001	1003	1003	1001	35415
632	20240321	092000	766299779	1003	1013	1014	1002	8540
633	20240321	091900	757686939	1014	1013	1020	1004	20214
634	20240321	091800	737206045	1013	1007	1017	997	49362
635	20240321	091700	687449852	1001	992	1001	992	31657
636	20240321	091600	655847759	995	989	1000	989	44008
637	20240321	091500	612151652	988	995	995	987	54909
638	20240321	091400	557759038	998	1019	1022	998	47461
639	20240321	091300	509878434	1020	993	1030	988	168960
640	20240321	091200	340502584	987	985	997	985	29275
641	20240321	091100	311518875	985	959	988	958	63501
642	20240321	091000	249522592	959	953	959	953	1850
643	20240321	090900	247755977	953	951	956	951	9682
644	20240321	090800	238530861	951	945	952	945	2300
645	20240321	090700	236345044	945	945	951	943	16003
646	20240321	090600	221179054	945	944	949	943	18795
647	20240321	090500	203431400	944	945	948	943	10934
648	20240321	090400	193092494	944	944	947	943	23462
649	20240321	090300	170962418	944	944	944	943	24627
650	20240321	090200	147735615	943	952	953	943	19568
651	20240321	090100	129229033	950	945	950	940	34920
652	20240321	090000	96165817	946	962	963	946	100491