KissMeData/219550/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204000	3774113878	975	975	975	975	17299
3	20240319	203900	3774113878	975	975	975	975	0
4	20240319	203800	3774113878	975	975	975	975	0
5	20240319	203700	3774113878	975	975	975	975	0
6	20240319	203600	3774113878	975	975	975	975	0
7	20240319	203500	3774113878	975	975	975	975	0
8	20240319	203400	3774113878	975	975	975	975	0
9	20240319	203300	3774113878	975	975	975	975	0
10	20240319	203200	3774113878	975	975	975	975	0
11	20240319	203100	3774113878	975	975	975	975	0
12	20240319	203000	3774113878	975	975	975	975	0
13	20240319	202900	3774113878	975	975	975	975	0
14	20240319	202800	3774113878	975	975	975	975	0
15	20240319	202700	3774113878	975	975	975	975	0
16	20240319	202600	3774113878	975	975	975	975	0
17	20240319	202500	3774113878	975	975	975	975	0
18	20240319	202400	3774113878	975	975	975	975	0
19	20240319	202300	3774113878	975	975	975	975	0
20	20240319	202200	3774113878	975	975	975	975	0
21	20240319	202100	3774113878	975	975	975	975	0
22	20240319	202000	3774113878	975	975	975	975	0
23	20240319	201900	3774113878	975	975	975	975	0
24	20240319	201800	3774113878	975	975	975	975	0
25	20240319	201700	3774113878	975	975	975	975	0
26	20240319	201600	3774113878	975	975	975	975	0
27	20240319	201500	3774113878	975	975	975	975	0
28	20240319	201400	3774113878	975	975	975	975	0
29	20240319	201300	3774113878	975	975	975	975	0
30	20240319	201200	3774113878	975	975	975	975	0
31	20240319	201100	3774113878	975	975	975	975	0
32	20240319	201000	3774113878	975	975	975	975	17299
33	20240319	200900	3774113878	975	975	975	975	0
34	20240319	200800	3774113878	975	975	975	975	0
35	20240319	200700	3774113878	975	975	975	975	0
36	20240319	200600	3774113878	975	975	975	975	0
37	20240319	200500	3774113878	975	975	975	975	0
38	20240319	200400	3774113878	975	975	975	975	0
39	20240319	200300	3774113878	975	975	975	975	0
40	20240319	200200	3774113878	975	975	975	975	0
41	20240319	200100	3774113878	975	975	975	975	0
42	20240319	200000	3774113878	975	975	975	975	0
43	20240319	195900	3774113878	975	975	975	975	0
44	20240319	195800	3774113878	975	975	975	975	0
45	20240319	195700	3774113878	975	975	975	975	0
46	20240319	195600	3774113878	975	975	975	975	0
47	20240319	195500	3774113878	975	975	975	975	0
48	20240319	195400	3774113878	975	975	975	975	0
49	20240319	195300	3774113878	975	975	975	975	0
50	20240319	195200	3774113878	975	975	975	975	0
51	20240319	195100	3774113878	975	975	975	975	0
52	20240319	195000	3774113878	975	975	975	975	0
53	20240319	194900	3774113878	975	975	975	975	0
54	20240319	194800	3774113878	975	975	975	975	0
55	20240319	194700	3774113878	975	975	975	975	0
56	20240319	194600	3774113878	975	975	975	975	0
57	20240319	194500	3774113878	975	975	975	975	0
58	20240319	194400	3774113878	975	975	975	975	0
59	20240319	194300	3774113878	975	975	975	975	0
60	20240319	194200	3774113878	975	975	975	975	0
61	20240319	194100	3774113878	975	975	975	975	0
62	20240319	194000	3774113878	975	975	975	975	17299
63	20240319	193900	3774113878	975	975	975	975	0
64	20240319	193800	3774113878	975	975	975	975	0
65	20240319	193700	3774113878	975	975	975	975	0
66	20240319	193600	3774113878	975	975	975	975	0
67	20240319	193500	3774113878	975	975	975	975	0
68	20240319	193400	3774113878	975	975	975	975	0
69	20240319	193300	3774113878	975	975	975	975	0
70	20240319	193200	3774113878	975	975	975	975	0
71	20240319	193100	3774113878	975	975	975	975	0
72	20240319	193000	3774113878	975	975	975	975	0
73	20240319	192900	3774113878	975	975	975	975	0
74	20240319	192800	3774113878	975	975	975	975	0
75	20240319	192700	3774113878	975	975	975	975	0
76	20240319	192600	3774113878	975	975	975	975	0
77	20240319	192500	3774113878	975	975	975	975	0
78	20240319	192400	3774113878	975	975	975	975	0
79	20240319	192300	3774113878	975	975	975	975	0
80	20240319	192200	3774113878	975	975	975	975	0
81	20240319	192100	3774113878	975	975	975	975	0
82	20240319	192000	3774113878	975	975	975	975	0
83	20240319	191900	3774113878	975	975	975	975	0
84	20240319	191800	3774113878	975	975	975	975	0
85	20240319	191700	3774113878	975	975	975	975	0
86	20240319	191600	3774113878	975	975	975	975	0
87	20240319	191500	3774113878	975	975	975	975	0
88	20240319	191400	3774113878	975	975	975	975	0
89	20240319	191300	3774113878	975	975	975	975	0
90	20240319	191200	3774113878	975	975	975	975	0
91	20240319	191100	3774113878	975	975	975	975	0
92	20240319	191000	3774113878	975	975	975	975	17299
93	20240319	190900	3774113878	975	975	975	975	0
94	20240319	190800	3774113878	975	975	975	975	0
95	20240319	190700	3774113878	975	975	975	975	0
96	20240319	190600	3774113878	975	975	975	975	0
97	20240319	190500	3774113878	975	975	975	975	0
98	20240319	190400	3774113878	975	975	975	975	0
99	20240319	190300	3774113878	975	975	975	975	0
100	20240319	190200	3774113878	975	975	975	975	0
101	20240319	190100	3774113878	975	975	975	975	0
102	20240319	190000	3774113878	975	975	975	975	0
103	20240319	185900	3774113878	975	975	975	975	0
104	20240319	185800	3774113878	975	975	975	975	0
105	20240319	185700	3774113878	975	975	975	975	0
106	20240319	185600	3774113878	975	975	975	975	0
107	20240319	185500	3774113878	975	975	975	975	0
108	20240319	185400	3774113878	975	975	975	975	0
109	20240319	185300	3774113878	975	975	975	975	0
110	20240319	185200	3774113878	975	975	975	975	0
111	20240319	185100	3774113878	975	975	975	975	0
112	20240319	185000	3774113878	975	975	975	975	0
113	20240319	184900	3774113878	975	975	975	975	0
114	20240319	184800	3774113878	975	975	975	975	0
115	20240319	184700	3774113878	975	975	975	975	0
116	20240319	184600	3774113878	975	975	975	975	0
117	20240319	184500	3774113878	975	975	975	975	0
118	20240319	184400	3774113878	975	975	975	975	0
119	20240319	184300	3774113878	975	975	975	975	0
120	20240319	184200	3774113878	975	975	975	975	0
121	20240319	184100	3774113878	975	975	975	975	0
122	20240319	184000	3774113878	975	975	975	975	17299
123	20240319	183900	3774113878	975	975	975	975	0
124	20240319	183800	3774113878	975	975	975	975	0
125	20240319	183700	3774113878	975	975	975	975	0
126	20240319	183600	3774113878	975	975	975	975	0
127	20240319	183500	3774113878	975	975	975	975	0
128	20240319	183400	3774113878	975	975	975	975	0
129	20240319	183300	3774113878	975	975	975	975	0
130	20240319	183200	3774113878	975	975	975	975	0
131	20240319	183100	3774113878	975	975	975	975	0
132	20240319	183000	3774113878	975	975	975	975	0
133	20240319	182900	3774113878	975	975	975	975	0
134	20240319	182800	3774113878	975	975	975	975	0
135	20240319	182700	3774113878	975	975	975	975	0
136	20240319	182600	3774113878	975	975	975	975	0
137	20240319	182500	3774113878	975	975	975	975	0
138	20240319	182400	3774113878	975	975	975	975	0
139	20240319	182300	3774113878	975	975	975	975	0
140	20240319	182200	3774113878	975	975	975	975	0
141	20240319	182100	3774113878	975	975	975	975	0
142	20240319	182000	3774113878	975	975	975	975	0
143	20240319	181900	3774113878	975	975	975	975	0
144	20240319	181800	3774113878	975	975	975	975	0
145	20240319	181700	3774113878	975	975	975	975	0
146	20240319	181600	3774113878	975	975	975	975	0
147	20240319	181500	3774113878	975	975	975	975	0
148	20240319	181400	3774113878	975	975	975	975	0
149	20240319	181300	3774113878	975	975	975	975	0
150	20240319	181200	3774113878	975	975	975	975	0
151	20240319	181100	3774113878	975	975	975	975	0
152	20240319	181000	3774113878	975	975	975	975	17299
153	20240319	180900	3774113878	975	975	975	975	0
154	20240319	180800	3774113878	975	975	975	975	0
155	20240319	180700	3774113878	975	975	975	975	0
156	20240319	180600	3774113878	975	975	975	975	0
157	20240319	180500	3774113878	975	975	975	975	0
158	20240319	180400	3774113878	975	975	975	975	0
159	20240319	180300	3774113878	975	975	975	975	0
160	20240319	180200	3774113878	975	975	975	975	0
161	20240319	180100	3774113878	975	975	975	975	0
162	20240319	180000	3774113878	975	975	975	975	0
163	20240319	175900	3774113878	975	975	975	975	0
164	20240319	175800	3774113878	975	975	975	975	0
165	20240319	175700	3774113878	975	975	975	975	0
166	20240319	175600	3774113878	975	975	975	975	0
167	20240319	175500	3774113878	975	975	975	975	0
168	20240319	175400	3774113878	975	975	975	975	0
169	20240319	175300	3774113878	975	975	975	975	0
170	20240319	175200	3774113878	975	975	975	975	0
171	20240319	175100	3774113878	975	975	975	975	0
172	20240319	175000	3774113878	975	975	975	975	0
173	20240319	174900	3774113878	975	975	975	975	0
174	20240319	174800	3774113878	975	975	975	975	0
175	20240319	174700	3774113878	975	975	975	975	0
176	20240319	174600	3774113878	975	975	975	975	0
177	20240319	174500	3774113878	975	975	975	975	0
178	20240319	174400	3774113878	975	975	975	975	0
179	20240319	174300	3774113878	975	975	975	975	0
180	20240319	174200	3774113878	975	975	975	975	0
181	20240319	174100	3774113878	975	975	975	975	0
182	20240319	174000	3774113878	975	975	975	975	17299
183	20240319	173900	3774113878	975	975	975	975	0
184	20240319	173800	3774113878	975	975	975	975	0
185	20240319	173700	3774113878	975	975	975	975	0
186	20240319	173600	3774113878	975	975	975	975	0
187	20240319	173500	3774113878	975	975	975	975	0
188	20240319	173400	3774113878	975	975	975	975	0
189	20240319	173300	3774113878	975	975	975	975	0
190	20240319	173200	3774113878	975	975	975	975	0
191	20240319	173100	3774113878	975	975	975	975	0
192	20240319	173000	3774113878	975	975	975	975	0
193	20240319	172900	3774113878	975	975	975	975	0
194	20240319	172800	3774113878	975	975	975	975	0
195	20240319	172700	3774113878	975	975	975	975	0
196	20240319	172600	3774113878	975	975	975	975	0
197	20240319	172500	3774113878	975	975	975	975	0
198	20240319	172400	3774113878	975	975	975	975	0
199	20240319	172300	3774113878	975	975	975	975	0
200	20240319	172200	3774113878	975	975	975	975	0
201	20240319	172100	3774113878	975	975	975	975	0
202	20240319	172000	3774113878	975	975	975	975	0
203	20240319	171900	3774113878	975	975	975	975	0
204	20240319	171800	3774113878	975	975	975	975	0
205	20240319	171700	3774113878	975	975	975	975	0
206	20240319	171600	3774113878	975	975	975	975	0
207	20240319	171500	3774113878	975	975	975	975	0
208	20240319	171400	3774113878	975	975	975	975	0
209	20240319	171300	3774113878	975	975	975	975	0
210	20240319	171200	3774113878	975	975	975	975	0
211	20240319	171100	3774113878	975	975	975	975	0
212	20240319	171000	3774113878	975	975	975	975	17299
213	20240319	170900	3774113878	975	975	975	975	0
214	20240319	170800	3774113878	975	975	975	975	0
215	20240319	170700	3774113878	975	975	975	975	0
216	20240319	170600	3774113878	975	975	975	975	0
217	20240319	170500	3774113878	975	975	975	975	0
218	20240319	170400	3774113878	975	975	975	975	0
219	20240319	170300	3774113878	975	975	975	975	0
220	20240319	170200	3774113878	975	975	975	975	0
221	20240319	170100	3774113878	975	975	975	975	0
222	20240319	170000	3774113878	975	975	975	975	0
223	20240319	165900	3774113878	975	975	975	975	0
224	20240319	165800	3774113878	975	975	975	975	0
225	20240319	165700	3774113878	975	975	975	975	0
226	20240319	165600	3774113878	975	975	975	975	0
227	20240319	165500	3774113878	975	975	975	975	0
228	20240319	165400	3774113878	975	975	975	975	0
229	20240319	165300	3774113878	975	975	975	975	0
230	20240319	165200	3774113878	975	975	975	975	0
231	20240319	165100	3774113878	975	975	975	975	0
232	20240319	165000	3774113878	975	975	975	975	0
233	20240319	164900	3774113878	975	975	975	975	0
234	20240319	164800	3774113878	975	975	975	975	0
235	20240319	164700	3774113878	975	975	975	975	0
236	20240319	164600	3774113878	975	975	975	975	0
237	20240319	164500	3774113878	975	975	975	975	0
238	20240319	164400	3774113878	975	975	975	975	0
239	20240319	164300	3774113878	975	975	975	975	0
240	20240319	164200	3774113878	975	975	975	975	0
241	20240319	164100	3774113878	975	975	975	975	0
242	20240319	164000	3774113878	975	975	975	975	17299
243	20240319	163900	3774113878	975	975	975	975	0
244	20240319	163800	3774113878	975	975	975	975	0
245	20240319	163700	3774113878	975	975	975	975	0
246	20240319	163600	3774113878	975	975	975	975	0
247	20240319	163500	3774113878	975	975	975	975	0
248	20240319	163400	3774113878	975	975	975	975	0
249	20240319	163300	3774113878	975	975	975	975	0
250	20240319	163200	3774113878	975	975	975	975	0
251	20240319	163100	3774113878	975	975	975	975	0
252	20240319	163000	3774113878	975	975	975	975	0
253	20240319	162900	3774113878	975	975	975	975	0
254	20240319	162800	3774113878	975	975	975	975	0
255	20240319	162700	3774113878	975	975	975	975	0
256	20240319	162600	3774113878	975	975	975	975	0
257	20240319	162500	3774113878	975	975	975	975	0
258	20240319	162400	3774113878	975	975	975	975	0
259	20240319	162300	3774113878	975	975	975	975	0
260	20240319	162200	3774113878	975	975	975	975	0
261	20240319	162100	3774113878	975	975	975	975	0
262	20240319	162000	3774113878	975	975	975	975	0
263	20240319	161900	3774113878	975	975	975	975	0
264	20240319	161800	3774113878	975	975	975	975	0
265	20240319	161700	3774113878	975	975	975	975	0
266	20240319	161600	3774113878	975	975	975	975	0
267	20240319	161500	3774113878	975	975	975	975	0
268	20240319	161400	3774113878	975	975	975	975	0
269	20240319	161300	3774113878	975	975	975	975	0
270	20240319	161200	3774113878	975	975	975	975	0
271	20240319	161100	3774113878	975	975	975	975	0
272	20240319	161000	3774113878	975	975	975	975	17299
273	20240319	160900	3774113878	975	975	975	975	0
274	20240319	160800	3774113878	975	975	975	975	0
275	20240319	160700	3774113878	975	975	975	975	0
276	20240319	160600	3774113878	975	975	975	975	0
277	20240319	160500	3774113878	975	975	975	975	0
278	20240319	160400	3774113878	975	975	975	975	0
279	20240319	160300	3774113878	975	975	975	975	0
280	20240319	160200	3774113878	975	975	975	975	0
281	20240319	160100	3774113878	975	975	975	975	0
282	20240319	160000	3774113878	975	975	975	975	0
283	20240319	155900	3774113878	975	975	975	975	0
284	20240319	155800	3774113878	975	975	975	975	0
285	20240319	155700	3774113878	975	975	975	975	0
286	20240319	155600	3774113878	975	975	975	975	0
287	20240319	155500	3774113878	975	975	975	975	0
288	20240319	155400	3774113878	975	975	975	975	0
289	20240319	155300	3774113878	975	975	975	975	0
290	20240319	155200	3774113878	975	975	975	975	0
291	20240319	155100	3774113878	975	975	975	975	0
292	20240319	155000	3774113878	975	975	975	975	0
293	20240319	154900	3774113878	975	975	975	975	0
294	20240319	154800	3774113878	975	975	975	975	0
295	20240319	154700	3774113878	975	975	975	975	0
296	20240319	154600	3774113878	975	975	975	975	0
297	20240319	154500	3774113878	975	975	975	975	0
298	20240319	154400	3774113878	975	975	975	975	0
299	20240319	154300	3774113878	975	975	975	975	0
300	20240319	154200	3774113878	975	975	975	975	0
301	20240319	154100	3774113878	975	975	975	975	0
302	20240319	154000	3774113878	975	975	975	975	17299
303	20240319	153900	3774113878	975	975	975	975	0
304	20240319	153800	3774113878	975	975	975	975	0
305	20240319	153700	3774113878	975	975	975	975	0
306	20240319	153600	3774113878	975	975	975	975	0
307	20240319	153500	3774113878	975	975	975	975	0
308	20240319	153400	3774113878	975	975	975	975	0
309	20240319	153300	3774113878	975	975	975	975	0
310	20240319	153200	3774113878	975	975	975	975	0
311	20240319	153100	3774113878	975	975	975	975	0
312	20240319	153000	3774113878	975	975	975	975	17299
313	20240319	152900	3757247353	970	970	970	970	0
314	20240319	152800	3757247353	970	970	970	970	0
315	20240319	152700	3757247353	970	970	970	970	0
316	20240319	152600	3757247353	970	970	970	970	0
317	20240319	152500	3757247353	970	970	970	970	0
318	20240319	152400	3757247353	970	970	970	970	0
319	20240319	152300	3757247353	970	970	970	970	0
320	20240319	152200	3757247353	970	970	970	970	0
321	20240319	152100	3757247353	970	970	970	970	0
322	20240319	152000	3757247353	970	970	970	970	0
323	20240319	151900	3757247353	970	970	971	970	3416
324	20240319	151800	3753933531	970	969	970	969	8955
325	20240319	151700	3745252115	969	970	970	969	8823
326	20240319	151600	3736697284	970	971	971	970	14279
327	20240319	151500	3722844668	971	971	971	970	2207
328	20240319	151400	3720703826	971	970	971	970	2664
329	20240319	151300	3718118076	970	971	971	970	1070
330	20240319	151200	3717080125	970	970	971	970	2427
331	20240319	151100	3714725934	971	970	971	970	4789
332	20240319	151000	3710080274	970	970	971	970	2581
333	20240319	150900	3707576044	970	970	970	970	322
334	20240319	150800	3707263704	971	972	972	971	105
335	20240319	150700	3707161748	971	971	971	970	2278
336	20240319	150600	3704949811	971	971	972	970	4851
337	20240319	150500	3700240489	971	971	971	971	742
338	20240319	150400	3699520007	971	970	971	970	1010
339	20240319	150300	3698540297	971	973	973	971	3935
340	20240319	150200	3694718434	970	970	970	970	5
341	20240319	150100	3694713584	970	971	971	970	8912
342	20240319	150000	3686068875	970	972	972	970	7412
343	20240319	145900	3678870083	974	972	974	972	1200
344	20240319	145800	3677701772	973	973	973	973	21
345	20240319	145700	3677681339	974	974	974	974	100
346	20240319	145600	3677583939	975	971	975	970	9705
347	20240319	145500	3668166067	971	971	971	971	1010
348	20240319	145400	3667185357	974	972	974	972	2884
349	20240319	145300	3664379354	972	972	972	972	21
350	20240319	145200	3664358942	971	973	973	971	10015
351	20240319	145100	3654634045	972	972	972	972	1185
352	20240319	145000	3653482225	973	973	973	973	132
353	20240319	144900	3653353789	973	972	973	972	55
354	20240319	144800	3653300278	974	972	974	972	2195
355	20240319	144700	3651166348	972	972	972	972	5520
356	20240319	144600	3645800908	972	972	972	972	239
357	20240319	144500	3645568600	971	971	972	971	2102
358	20240319	144400	3643527557	971	972	972	971	3015
359	20240319	144300	3640597495	972	972	972	971	5586
360	20240319	144200	3635171040	972	971	972	971	710
361	20240319	144100	3634481424	971	972	972	971	1125
362	20240319	144000	3633389017	972	972	972	972	31
363	20240319	143900	3633358885	971	972	972	971	3704
364	20240319	143800	3629762295	972	972	972	972	421
365	20240319	143700	3629353083	972	973	973	972	4861
366	20240319	143600	3624628186	972	973	974	972	1842
367	20240319	143500	3622835502	973	975	975	973	560
368	20240319	143400	3622289622	973	973	973	973	374
369	20240319	143300	3621925720	973	972	973	972	2153
370	20240319	143200	3619833003	972	972	972	972	2791
371	20240319	143100	3617120151	972	974	974	972	435
372	20240319	143000	3616696995	973	973	973	973	3008
373	20240319	142900	3613770211	973	973	973	972	1726
374	20240319	142800	3612090830	972	971	973	971	4692
375	20240319	142700	3607530205	971	974	974	971	6654
376	20240319	142600	3601064164	974	975	975	972	1788
377	20240319	142500	3599321518	974	974	974	974	851
378	20240319	142400	3598492644	974	974	974	974	850
379	20240319	142300	3597664744	972	973	974	972	3954
380	20240319	142200	3593817635	973	973	973	973	207
381	20240319	142100	3593616224	973	975	975	973	45
382	20240319	142000	3593572427	976	976	976	976	3
383	20240319	141900	3593569499	976	976	976	976	106
384	20240319	141800	3593466043	976	976	976	976	10
385	20240319	141700	3593456283	976	975	976	975	1343
386	20240319	141600	3592146853	974	974	974	973	1041
387	20240319	141500	3591133864	974	972	974	972	2006
388	20240319	141400	3589183808	972	973	973	972	6415
389	20240319	141300	3582947204	973	974	974	973	90
390	20240319	141200	3582859631	974	974	974	974	143
391	20240319	141100	3582720349	974	973	974	973	284
392	20240319	141000	3582443957	973	977	977	973	1002
393	20240319	140900	3581466935	977	974	977	974	3352
394	20240319	140800	3578199294	974	974	974	974	0
395	20240319	140700	3578199294	974	974	974	973	3495
396	20240319	140600	3574796659	973	973	973	973	80
397	20240319	140500	3574718819	973	978	978	973	1282
398	20240319	140400	3573471428	978	978	978	977	3896
399	20240319	140300	3569663938	978	977	978	977	94
400	20240319	140200	3569572084	977	977	977	977	0
401	20240319	140100	3569572084	977	975	977	972	11618
402	20240319	140000	3558266865	977	983	983	977	4416
403	20240319	135900	3553946011	983	993	993	983	465
404	20240319	135800	3553488635	993	984	998	984	12990
405	20240319	135700	3540541452	982	983	996	982	6724
406	20240319	135600	3533875862	993	983	993	983	3720
407	20240319	135500	3530195917	983	982	983	982	50
408	20240319	135400	3530146769	983	976	983	976	4076
409	20240319	135300	3526156067	976	974	976	974	21
410	20240319	135200	3526135573	973	973	973	973	685
411	20240319	135100	3525469068	972	973	973	972	5500
412	20240319	135000	3520122663	973	973	973	972	3917
413	20240319	134900	3516314551	973	974	974	973	312
414	20240319	134800	3516010945	973	975	975	973	7883
415	20240319	134700	3508336772	975	977	977	975	10953
416	20240319	134600	3497654827	976	977	977	975	551
417	20240319	134500	3497116601	977	977	977	977	1121
418	20240319	134400	3496021384	974	974	974	974	12359
419	20240319	134300	3483983718	973	975	975	973	1150
420	20240319	134200	3482862670	973	975	975	972	672
421	20240319	134100	3482208709	972	976	976	972	27945
422	20240319	134000	3454979885	976	976	976	975	280
423	20240319	133900	3454706858	976	976	976	976	2480
424	20240319	133800	3452286378	975	979	979	975	19125
425	20240319	133700	3433615936	979	979	979	979	0
426	20240319	133600	3433615936	979	979	979	979	0
427	20240319	133500	3433615936	979	979	979	979	698
428	20240319	133400	3432932594	979	979	979	979	2987
429	20240319	133300	3430008321	979	980	980	979	5000
430	20240319	133200	3425112811	979	979	979	979	70
431	20240319	133100	3425044281	979	980	980	979	3482
432	20240319	133000	3421635023	984	980	984	980	880
433	20240319	132900	3420772583	984	984	984	984	1
434	20240319	132800	3420771599	980	981	984	980	2746
435	20240319	132700	3418075444	984	984	984	984	30
436	20240319	132600	3418045924	981	981	981	981	0
437	20240319	132500	3418045924	981	981	981	981	660
438	20240319	132400	3417398464	981	981	981	981	0
439	20240319	132300	3417398464	981	985	985	981	1736
440	20240319	132200	3415689398	985	985	985	985	1
441	20240319	132100	3415688413	985	985	985	985	950
442	20240319	132000	3414752663	985	982	986	982	163
443	20240319	131900	3414592533	985	985	985	985	1202
444	20240319	131800	3413408563	985	980	985	980	416
445	20240319	131700	3413000733	985	985	985	979	2053
446	20240319	131600	3410989117	985	981	986	981	371
447	20240319	131500	3410625062	986	981	986	981	203
448	20240319	131400	3410425909	981	986	986	981	297
449	20240319	131300	3410134497	980	988	988	980	4480
450	20240319	131200	3405741511	988	988	989	988	105
451	20240319	131100	3405637679	989	989	989	989	2
452	20240319	131000	3405635701	989	984	989	984	107
453	20240319	130900	3405530010	983	983	983	983	494
454	20240319	130800	3405044408	983	983	984	983	526
455	20240319	130700	3404527018	983	982	983	982	10
456	20240319	130600	3404517189	980	982	982	980	1265
457	20240319	130500	3403275078	981	983	983	981	172
458	20240319	130400	3403106094	983	983	983	983	49
459	20240319	130300	3403057927	980	984	984	980	1245
460	20240319	130200	3401832910	979	981	987	979	10201
461	20240319	130100	3391843907	989	982	989	982	1050
462	20240319	130000	3390808004	982	980	982	980	23
463	20240319	125900	3390785426	980	980	980	980	910
464	20240319	125800	3389893626	980	980	981	980	4125
465	20240319	125700	3385851113	979	979	980	979	1080
466	20240319	125600	3384793792	979	980	980	979	394
467	20240319	125500	3384408040	979	979	979	979	5420
468	20240319	125400	3379101860	979	980	980	979	730
469	20240319	125300	3378386662	980	980	980	979	3160
470	20240319	125200	3375289876	979	979	979	979	422
471	20240319	125100	3374876738	980	979	980	979	170
472	20240319	125000	3374710225	980	978	980	978	1427
473	20240319	124900	3373314499	980	983	983	980	379
474	20240319	124800	3372942046	978	979	980	978	227
475	20240319	124700	3372719890	984	983	984	978	287
476	20240319	124600	3372437641	978	982	982	978	6264
477	20240319	124500	3366306555	982	981	982	981	111
478	20240319	124400	3366197564	981	981	981	980	9443
479	20240319	124300	3356937268	980	981	981	980	1110
480	20240319	124200	3355849065	981	990	990	980	1483
481	20240319	124100	3354394215	990	979	990	979	5249
482	20240319	124000	3349233974	979	979	979	979	1215
483	20240319	123900	3348044489	979	979	980	978	9198
484	20240319	123800	3339040858	979	979	979	979	349
485	20240319	123700	3338699187	978	980	980	978	1354
486	20240319	123600	3337374969	980	980	981	980	684
487	20240319	123500	3336704309	981	978	986	978	1252
488	20240319	123400	3335469930	978	983	983	978	4336
489	20240319	123300	3331223158	982	983	983	982	64
490	20240319	123200	3331160307	985	985	985	985	2181
491	20240319	123100	3329012022	985	980	985	980	3279
492	20240319	123000	3325789662	980	980	980	980	1191
493	20240319	122900	3324622482	980	980	980	980	948
494	20240319	122800	3323693442	980	980	980	980	1000
495	20240319	122700	3322713442	980	980	980	979	60
496	20240319	122600	3322654645	980	980	980	977	16350
497	20240319	122500	3306663836	980	980	981	980	6222
498	20240319	122400	3300566259	980	979	981	979	1055
499	20240319	122300	3299532556	979	979	979	979	62
500	20240319	122200	3299471858	979	978	980	978	2271
501	20240319	122100	3297250056	979	979	979	979	583
502	20240319	122000	3296679299	979	980	980	979	1009
503	20240319	121900	3295691485	980	981	981	980	9188
504	20240319	121800	3286686803	981	981	982	981	3436
505	20240319	121700	3283315883	982	982	982	981	386
506	20240319	121600	3282936832	981	981	982	981	7689
507	20240319	121500	3275393873	981	982	982	981	109
508	20240319	121400	3275286844	982	981	982	980	11141
509	20240319	121300	3264360505	982	982	982	981	5416
510	20240319	121200	3259042293	982	982	984	982	1486
511	20240319	121100	3257581793	981	984	984	981	2137
512	20240319	121000	3255484296	984	985	985	984	619
513	20240319	120900	3254875189	984	990	990	984	16811
514	20240319	120800	3238305988	991	994	995	991	10108
515	20240319	120700	3228249082	991	996	996	987	1469
516	20240319	120600	3226793157	986	984	986	984	5314
517	20240319	120500	3221560871	984	985	985	984	1103
518	20240319	120400	3220475483	985	984	998	984	4973
519	20240319	120300	3215563501	980	981	984	980	4214
520	20240319	120200	3211426314	982	982	983	982	504
521	20240319	120100	3210930885	981	978	981	978	1223
522	20240319	120000	3209732358	979	978	979	978	2606
523	20240319	115900	3207183114	978	978	978	978	75
524	20240319	115800	3207109764	978	979	979	978	371
525	20240319	115700	3206746856	979	979	979	979	11
526	20240319	115600	3206736087	976	977	977	975	9483
527	20240319	115500	3197487626	975	982	983	975	59127
528	20240319	115400	3139633177	982	984	984	982	1698
529	20240319	115300	3137964587	984	985	985	984	232
530	20240319	115200	3137736196	985	989	989	984	2145
531	20240319	115100	3135623879	990	981	990	980	28055
532	20240319	115000	3107954197	980	990	990	980	29771
533	20240319	114900	3078692832	990	987	990	986	2578
534	20240319	114800	3076148672	987	990	990	987	29582
535	20240319	114700	3046881539	990	991	991	990	5443
536	20240319	114600	3041491357	991	991	991	991	2950
537	20240319	114500	3038567907	991	991	991	991	246
538	20240319	114400	3038324121	991	992	992	991	454
539	20240319	114300	3037873944	992	994	994	992	1818
540	20240319	114200	3036069980	993	993	993	993	3760
541	20240319	114100	3032336300	992	999	999	992	1301
542	20240319	114000	3031044435	993	993	993	993	7651
543	20240319	113900	3023446992	993	993	993	993	1488
544	20240319	113800	3021969408	993	993	993	993	2947
545	20240319	113700	3019043037	993	994	996	993	8263
546	20240319	113600	3010836347	993	994	995	993	2465
547	20240319	113500	3008385781	994	994	994	994	84
548	20240319	113400	3008302285	994	991	995	990	7358
549	20240319	113300	3001001818	991	993	993	991	2229
550	20240319	113200	2998792081	993	995	995	990	5011
551	20240319	113100	2993824764	995	995	995	995	106
552	20240319	113000	2993719294	995	997	997	995	886
553	20240319	112900	2992837219	997	996	997	991	27459
554	20240319	112800	2965582088	996	996	996	996	730
555	20240319	112700	2964855008	996	999	999	996	1462
556	20240319	112600	2963397613	999	999	999	997	3031
557	20240319	112500	2960373948	998	999	999	998	1901
558	20240319	112400	2958475936	999	1000	1000	999	340
559	20240319	112300	2958136226	1000	1000	1000	1000	2113
560	20240319	112200	2956023226	1000	996	1000	996	5481
561	20240319	112100	2950552684	996	995	996	995	774
562	20240319	112000	2949782040	994	998	1000	994	32503
563	20240319	111900	2917447357	1000	1000	1003	1000	1919
564	20240319	111800	2915527381	1000	1003	1003	1000	20230
565	20240319	111700	2895276494	1003	1003	1003	1003	195
566	20240319	111600	2895080909	1002	1005	1005	1002	1203
567	20240319	111500	2893873224	1005	1006	1006	1005	2000
568	20240319	111400	2891863201	1006	1008	1008	1006	3386
569	20240319	111300	2888452558	1009	1010	1010	1009	769
570	20240319	111200	2887676080	1010	1012	1012	1010	6428
571	20240319	111100	2881181156	1012	1013	1013	1012	3361
572	20240319	111000	2877776501	1013	1013	1013	1013	1130
573	20240319	110900	2876631811	1013	1013	1014	1013	1702
574	20240319	110800	2874906685	1013	1018	1018	1013	1711
575	20240319	110700	2873171840	1018	1015	1018	1015	5548
576	20240319	110600	2867530902	1015	1013	1016	1013	8230
577	20240319	110500	2859180907	1013	1013	1013	1012	3398
578	20240319	110400	2855738734	1013	1012	1013	1012	225
579	20240319	110300	2855511024	1012	1012	1012	1011	143
580	20240319	110200	2855366328	1012	1010	1012	1010	10
581	20240319	110100	2855356214	1010	1010	1013	1010	1892
582	20240319	110000	2853444388	1010	1010	1010	1010	1373
583	20240319	105900	2852057658	1010	1011	1013	1010	8781
584	20240319	105800	2843179361	1011	1012	1013	1011	782
585	20240319	105700	2842387889	1012	1012	1012	1012	1090
586	20240319	105600	2841284809	1012	1015	1015	1012	13371
587	20240319	105500	2827714940	1016	1011	1016	1011	1679
588	20240319	105400	2826011981	1020	1005	1023	1005	13095
589	20240319	105300	2812677674	1001	1004	1004	1001	832
590	20240319	105200	2811844815	1004	1001	1004	1000	5620
591	20240319	105100	2806219626	1001	1000	1001	1000	128
592	20240319	105000	2806091608	1000	1001	1001	1000	500
593	20240319	104900	2805591597	1001	1004	1004	1000	923
594	20240319	104800	2804668393	1004	1004	1004	1004	119
595	20240319	104700	2804548917	1004	1000	1004	1000	1942
596	20240319	104600	2802606897	1000	1005	1005	1000	657
597	20240319	104500	2801946897	1005	1000	1005	1000	1125
598	20240319	104400	2800821647	1000	1000	1005	1000	2524
599	20240319	104300	2798290606	1000	997	1000	995	7382
600	20240319	104200	2790939543	997	997	998	997	12830
601	20240319	104100	2778148028	997	1003	1003	997	5475
602	20240319	104000	2772688562	1003	999	1003	998	2177
603	20240319	103900	2770515041	999	999	999	999	612
604	20240319	103800	2769903653	999	1001	1001	999	1916
605	20240319	103700	2767987654	1001	1011	1011	1001	1010
606	20240319	103600	2766966644	1011	1005	1011	1000	2029
607	20240319	103500	2764921558	1005	996	1005	995	6467
608	20240319	103400	2758453005	996	997	1003	995	6717
609	20240319	103300	2751761564	996	996	1005	995	7168
610	20240319	103200	2744616708	995	1005	1005	994	28211
611	20240319	103100	2716420195	1006	1007	1013	1006	2016
612	20240319	103000	2714384532	1011	1012	1012	1007	4872
613	20240319	102900	2709462911	1011	1006	1011	1003	8968
614	20240319	102800	2700414016	1006	1003	1007	1003	2749
615	20240319	102700	2697649097	1003	1003	1007	1003	5329
616	20240319	102600	2692302824	1003	1004	1004	998	14356
617	20240319	102500	2677941951	1004	1008	1009	999	56081
618	20240319	102400	2621812035	1003	1008	1010	1003	33940
619	20240319	102300	2587715693	1007	1012	1018	1007	33232
620	20240319	102200	2554113962	1013	1015	1015	1008	41838
621	20240319	102100	2511771264	1015	1028	1030	1013	67402
622	20240319	102000	2442799453	1030	1027	1030	1026	4819
623	20240319	101900	2437852204	1027	1026	1027	1026	15204
624	20240319	101800	2422248133	1026	1026	1030	1026	35862
625	20240319	101700	2385442962	1027	1033	1036	1026	36151
626	20240319	101600	2348233586	1033	1040	1040	1032	39327
627	20240319	101500	2307578345	1037	1040	1040	1036	16973
628	20240319	101400	2289960237	1039	1040	1042	1039	13712
629	20240319	101300	2275689289	1042	1037	1042	1037	16721
630	20240319	101200	2258306102	1039	1039	1039	1035	19653
631	20240319	101100	2237917968	1038	1035	1040	1034	19455
632	20240319	101000	2217755470	1034	1033	1037	1033	8418
633	20240319	100900	2209051816	1034	1041	1043	1033	44401
634	20240319	100800	2162926384	1043	1040	1045	1036	16078
635	20240319	100700	2146207867	1039	1034	1039	1033	11450
636	20240319	100600	2134337633	1035	1034	1035	1027	17954
637	20240319	100500	2115815338	1027	1040	1040	1027	145830
638	20240319	100400	1965166376	1038	1042	1048	1035	133328
639	20240319	100300	1826634495	1048	1044	1051	1042	61326
640	20240319	100200	1762485646	1051	1052	1057	1043	101796
641	20240319	100100	1655609012	1052	1042	1057	1041	66809
642	20240319	100000	1585583145	1041	1045	1050	1040	39312
643	20240319	095900	1544546213	1045	1046	1049	1042	50341
644	20240319	095800	1491908443	1047	1050	1053	1036	121851
645	20240319	095700	1364667362	1050	1050	1064	1039	206398
646	20240319	095600	1146866427	1050	1050	1056	1038	101464
647	20240319	095500	1040530200	1051	1035	1057	1034	103063
648	20240319	095400	932747299	1039	1040	1042	1030	41770
649	20240319	095300	889512073	1042	1026	1043	1026	112306
650	20240319	095200	773129954	1028	1014	1030	1014	80512
651	20240319	095100	690881173	1014	1010	1014	1008	6095
652	20240319	095000	684706281	1009	1009	1010	1007	12185
653	20240319	094900	672425332	1009	1008	1009	1007	6861
654	20240319	094800	665509753	1009	1012	1012	1008	5793
655	20240319	094700	659665016	1011	1012	1013	1011	6067
656	20240319	094600	653528315	1012	1010	1013	1010	7010
657	20240319	094500	646435056	1013	1010	1016	1008	23079
658	20240319	094400	623060266	1013	1010	1013	1007	39028
659	20240319	094300	583612927	1011	1008	1013	1005	16022
660	20240319	094200	567413314	1008	1007	1011	1003	14261
661	20240319	094100	553014133	1002	1004	1008	1002	14217
662	20240319	094000	538710456	1001	1003	1005	1001	6380
663	20240319	093900	532302380	1001	1001	1003	1001	6235
664	20240319	093800	526059537	1001	1003	1004	1001	16709
665	20240319	093700	509298227	1003	998	1003	998	13054
666	20240319	093600	496220781	991	991	991	991	88
667	20240319	093500	496133573	992	992	992	992	2415
668	20240319	093400	493737893	992	991	993	989	4154
669	20240319	093300	489619463	991	991	992	989	3036
670	20240319	093200	486610771	992	996	999	992	2986
671	20240319	093100	483646228	1000	996	1000	993	15899
672	20240319	093000	467779156	994	991	995	991	5205
673	20240319	092900	462603794	991	985	991	985	5278
674	20240319	092800	457382372	987	983	987	983	3050
675	20240319	092700	454377686	983	985	988	983	5954
676	20240319	092600	448519656	987	986	988	986	5779
677	20240319	092500	442813337	987	986	988	986	5510
678	20240319	092400	437376113	986	983	987	983	1566
679	20240319	092300	435835111	983	984	984	983	743
680	20240319	092200	435104649	984	984	987	984	4215
681	20240319	092100	430950109	984	985	985	984	357
682	20240319	092000	430598807	985	981	985	981	3069
683	20240319	091900	427577395	980	981	983	980	8061
684	20240319	091800	419661323	981	980	981	980	2814
685	20240319	091700	416901778	979	980	980	979	11715
686	20240319	091600	405421812	980	980	980	979	643
687	20240319	091500	404792191	980	983	983	979	11278
688	20240319	091400	393733700	979	978	979	976	21749
689	20240319	091300	372455217	979	981	983	979	19936
690	20240319	091200	352919515	982	980	984	980	5462
691	20240319	091100	347556196	983	979	984	979	8464
692	20240319	091000	339254888	980	975	980	975	28245
693	20240319	090900	311641633	974	975	977	973	6170
694	20240319	090800	305629254	973	975	976	973	32843
695	20240319	090700	273669853	973	972	976	971	10675
696	20240319	090600	263269113	972	976	976	972	22127
697	20240319	090500	241722952	976	976	977	975	4753
698	20240319	090400	237086045	976	969	977	969	10744
699	20240319	090300	226635070	966	969	974	966	54959
700	20240319	090200	173361472	969	977	977	967	23967
701	20240319	090100	150122253	971	967	972	962	34110
702	20240319	090000	117058091	970	980	980	963	118817