KissMeData/032280/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191300	58298452	1770	1770	1770	1770	125
3	20240314	191200	58298452	1770	1770	1770	1770	0
4	20240314	191100	58298452	1770	1770	1770	1770	0
5	20240314	191000	58298452	1770	1770	1770	1770	0
6	20240314	190900	58298452	1770	1770	1770	1770	0
7	20240314	190800	58298452	1770	1770	1770	1770	0
8	20240314	190700	58298452	1770	1770	1770	1770	0
9	20240314	190600	58298452	1770	1770	1770	1770	0
10	20240314	190500	58298452	1770	1770	1770	1770	0
11	20240314	190400	58298452	1770	1770	1770	1770	0
12	20240314	190300	58298452	1770	1770	1770	1770	0
13	20240314	190200	58298452	1770	1770	1770	1770	0
14	20240314	190100	58298452	1770	1770	1770	1770	0
15	20240314	190000	58298452	1770	1770	1770	1770	0
16	20240314	185900	58298452	1770	1770	1770	1770	0
17	20240314	185800	58298452	1770	1770	1770	1770	0
18	20240314	185700	58298452	1770	1770	1770	1770	0
19	20240314	185600	58298452	1770	1770	1770	1770	0
20	20240314	185500	58298452	1770	1770	1770	1770	0
21	20240314	185400	58298452	1770	1770	1770	1770	0
22	20240314	185300	58298452	1770	1770	1770	1770	0
23	20240314	185200	58298452	1770	1770	1770	1770	0
24	20240314	185100	58298452	1770	1770	1770	1770	0
25	20240314	185000	58298452	1770	1770	1770	1770	0
26	20240314	184900	58298452	1770	1770	1770	1770	0
27	20240314	184800	58298452	1770	1770	1770	1770	0
28	20240314	184700	58298452	1770	1770	1770	1770	0
29	20240314	184600	58298452	1770	1770	1770	1770	0
30	20240314	184500	58298452	1770	1770	1770	1770	0
31	20240314	184400	58298452	1770	1770	1770	1770	0
32	20240314	184300	58298452	1770	1770	1770	1770	125
33	20240314	184200	58298452	1770	1770	1770	1770	0
34	20240314	184100	58298452	1770	1770	1770	1770	0
35	20240314	184000	58298452	1770	1770	1770	1770	0
36	20240314	183900	58298452	1770	1770	1770	1770	0
37	20240314	183800	58298452	1770	1770	1770	1770	0
38	20240314	183700	58298452	1770	1770	1770	1770	0
39	20240314	183600	58298452	1770	1770	1770	1770	0
40	20240314	183500	58298452	1770	1770	1770	1770	0
41	20240314	183400	58298452	1770	1770	1770	1770	0
42	20240314	183300	58298452	1770	1770	1770	1770	0
43	20240314	183200	58298452	1770	1770	1770	1770	0
44	20240314	183100	58298452	1770	1770	1770	1770	0
45	20240314	183000	58298452	1770	1770	1770	1770	0
46	20240314	182900	58298452	1770	1770	1770	1770	0
47	20240314	182800	58298452	1770	1770	1770	1770	0
48	20240314	182700	58298452	1770	1770	1770	1770	0
49	20240314	182600	58298452	1770	1770	1770	1770	0
50	20240314	182500	58298452	1770	1770	1770	1770	0
51	20240314	182400	58298452	1770	1770	1770	1770	0
52	20240314	182300	58298452	1770	1770	1770	1770	0
53	20240314	182200	58298452	1770	1770	1770	1770	0
54	20240314	182100	58298452	1770	1770	1770	1770	0
55	20240314	182000	58298452	1770	1770	1770	1770	0
56	20240314	181900	58298452	1770	1770	1770	1770	0
57	20240314	181800	58298452	1770	1770	1770	1770	0
58	20240314	181700	58298452	1770	1770	1770	1770	0
59	20240314	181600	58298452	1770	1770	1770	1770	0
60	20240314	181500	58298452	1770	1770	1770	1770	0
61	20240314	181400	58298452	1770	1770	1770	1770	0
62	20240314	181300	58298452	1770	1770	1770	1770	125
63	20240314	181200	58298452	1770	1770	1770	1770	0
64	20240314	181100	58298452	1770	1770	1770	1770	0
65	20240314	181000	58298452	1770	1770	1770	1770	0
66	20240314	180900	58298452	1770	1770	1770	1770	0
67	20240314	180800	58298452	1770	1770	1770	1770	0
68	20240314	180700	58298452	1770	1770	1770	1770	0
69	20240314	180600	58298452	1770	1770	1770	1770	0
70	20240314	180500	58298452	1770	1770	1770	1770	0
71	20240314	180400	58298452	1770	1770	1770	1770	0
72	20240314	180300	58298452	1770	1770	1770	1770	0
73	20240314	180200	58298452	1770	1770	1770	1770	0
74	20240314	180100	58298452	1770	1770	1770	1770	0
75	20240314	180000	58298452	1770	1770	1770	1770	0
76	20240314	175900	58298452	1770	1770	1770	1770	0
77	20240314	175800	58298452	1770	1770	1770	1770	0
78	20240314	175700	58298452	1770	1770	1770	1770	0
79	20240314	175600	58298452	1770	1770	1770	1770	0
80	20240314	175500	58298452	1770	1770	1770	1770	0
81	20240314	175400	58298452	1770	1770	1770	1770	0
82	20240314	175300	58298452	1770	1770	1770	1770	0
83	20240314	175200	58298452	1770	1770	1770	1770	0
84	20240314	175100	58298452	1770	1770	1770	1770	0
85	20240314	175000	58298452	1770	1770	1770	1770	0
86	20240314	174900	58298452	1770	1770	1770	1770	0
87	20240314	174800	58298452	1770	1770	1770	1770	0
88	20240314	174700	58298452	1770	1770	1770	1770	0
89	20240314	174600	58298452	1770	1770	1770	1770	0
90	20240314	174500	58298452	1770	1770	1770	1770	0
91	20240314	174400	58298452	1770	1770	1770	1770	0
92	20240314	174300	58298452	1770	1770	1770	1770	125
93	20240314	174200	58298452	1770	1770	1770	1770	0
94	20240314	174100	58298452	1770	1770	1770	1770	0
95	20240314	174000	58298452	1770	1770	1770	1770	0
96	20240314	173900	58298452	1770	1770	1770	1770	0
97	20240314	173800	58298452	1770	1770	1770	1770	0
98	20240314	173700	58298452	1770	1770	1770	1770	0
99	20240314	173600	58298452	1770	1770	1770	1770	0
100	20240314	173500	58298452	1770	1770	1770	1770	0
101	20240314	173400	58298452	1770	1770	1770	1770	0
102	20240314	173300	58298452	1770	1770	1770	1770	0
103	20240314	173200	58298452	1770	1770	1770	1770	0
104	20240314	173100	58298452	1770	1770	1770	1770	0
105	20240314	173000	58298452	1770	1770	1770	1770	0
106	20240314	172900	58298452	1770	1770	1770	1770	0
107	20240314	172800	58298452	1770	1770	1770	1770	0
108	20240314	172700	58298452	1770	1770	1770	1770	0
109	20240314	172600	58298452	1770	1770	1770	1770	0
110	20240314	172500	58298452	1770	1770	1770	1770	0
111	20240314	172400	58298452	1770	1770	1770	1770	0
112	20240314	172300	58298452	1770	1770	1770	1770	0
113	20240314	172200	58298452	1770	1770	1770	1770	0
114	20240314	172100	58298452	1770	1770	1770	1770	0
115	20240314	172000	58298452	1770	1770	1770	1770	0
116	20240314	171900	58298452	1770	1770	1770	1770	0
117	20240314	171800	58298452	1770	1770	1770	1770	0
118	20240314	171700	58298452	1770	1770	1770	1770	0
119	20240314	171600	58298452	1770	1770	1770	1770	0
120	20240314	171500	58298452	1770	1770	1770	1770	0
121	20240314	171400	58298452	1770	1770	1770	1770	0
122	20240314	171300	58298452	1770	1770	1770	1770	125
123	20240314	171200	58298452	1770	1770	1770	1770	0
124	20240314	171100	58298452	1770	1770	1770	1770	0
125	20240314	171000	58298452	1770	1770	1770	1770	0
126	20240314	170900	58298452	1770	1770	1770	1770	0
127	20240314	170800	58298452	1770	1770	1770	1770	0
128	20240314	170700	58298452	1770	1770	1770	1770	0
129	20240314	170600	58298452	1770	1770	1770	1770	0
130	20240314	170500	58298452	1770	1770	1770	1770	0
131	20240314	170400	58298452	1770	1770	1770	1770	0
132	20240314	170300	58298452	1770	1770	1770	1770	0
133	20240314	170200	58298452	1770	1770	1770	1770	0
134	20240314	170100	58298452	1770	1770	1770	1770	0
135	20240314	170000	58298452	1770	1770	1770	1770	0
136	20240314	165900	58298452	1770	1770	1770	1770	0
137	20240314	165800	58298452	1770	1770	1770	1770	0
138	20240314	165700	58298452	1770	1770	1770	1770	0
139	20240314	165600	58298452	1770	1770	1770	1770	0
140	20240314	165500	58298452	1770	1770	1770	1770	0
141	20240314	165400	58298452	1770	1770	1770	1770	0
142	20240314	165300	58298452	1770	1770	1770	1770	0
143	20240314	165200	58298452	1770	1770	1770	1770	0
144	20240314	165100	58298452	1770	1770	1770	1770	0
145	20240314	165000	58298452	1770	1770	1770	1770	0
146	20240314	164900	58298452	1770	1770	1770	1770	0
147	20240314	164800	58298452	1770	1770	1770	1770	0
148	20240314	164700	58298452	1770	1770	1770	1770	0
149	20240314	164600	58298452	1770	1770	1770	1770	0
150	20240314	164500	58298452	1770	1770	1770	1770	0
151	20240314	164400	58298452	1770	1770	1770	1770	0
152	20240314	164300	58298452	1770	1770	1770	1770	125
153	20240314	164200	58298452	1770	1770	1770	1770	0
154	20240314	164100	58298452	1770	1770	1770	1770	0
155	20240314	164000	58298452	1770	1770	1770	1770	0
156	20240314	163900	58298452	1770	1770	1770	1770	0
157	20240314	163800	58298452	1770	1770	1770	1770	0
158	20240314	163700	58298452	1770	1770	1770	1770	0
159	20240314	163600	58298452	1770	1770	1770	1770	0
160	20240314	163500	58298452	1770	1770	1770	1770	0
161	20240314	163400	58298452	1770	1770	1770	1770	0
162	20240314	163300	58298452	1770	1770	1770	1770	0
163	20240314	163200	58298452	1770	1770	1770	1770	0
164	20240314	163100	58298452	1770	1770	1770	1770	0
165	20240314	163000	58298452	1770	1770	1770	1770	0
166	20240314	162900	58298452	1770	1770	1770	1770	0
167	20240314	162800	58298452	1770	1770	1770	1770	0
168	20240314	162700	58298452	1770	1770	1770	1770	0
169	20240314	162600	58298452	1770	1770	1770	1770	0
170	20240314	162500	58298452	1770	1770	1770	1770	0
171	20240314	162400	58298452	1770	1770	1770	1770	0
172	20240314	162300	58298452	1770	1770	1770	1770	0
173	20240314	162200	58298452	1770	1770	1770	1770	0
174	20240314	162100	58298452	1770	1770	1770	1770	0
175	20240314	162000	58298452	1770	1770	1770	1770	0
176	20240314	161900	58298452	1770	1770	1770	1770	0
177	20240314	161800	58298452	1770	1770	1770	1770	0
178	20240314	161700	58298452	1770	1770	1770	1770	0
179	20240314	161600	58298452	1770	1770	1770	1770	0
180	20240314	161500	58298452	1770	1770	1770	1770	0
181	20240314	161400	58298452	1770	1770	1770	1770	0
182	20240314	161300	58298452	1770	1770	1770	1770	125
183	20240314	161200	58298452	1770	1770	1770	1770	0
184	20240314	161100	58298452	1770	1770	1770	1770	0
185	20240314	161000	58298452	1770	1770	1770	1770	0
186	20240314	160900	58298452	1770	1770	1770	1770	0
187	20240314	160800	58298452	1770	1770	1770	1770	0
188	20240314	160700	58298452	1770	1770	1770	1770	0
189	20240314	160600	58298452	1770	1770	1770	1770	0
190	20240314	160500	58298452	1770	1770	1770	1770	0
191	20240314	160400	58298452	1770	1770	1770	1770	0
192	20240314	160300	58298452	1770	1770	1770	1770	0
193	20240314	160200	58298452	1770	1770	1770	1770	0
194	20240314	160100	58298452	1770	1770	1770	1770	0
195	20240314	160000	58298452	1770	1770	1770	1770	0
196	20240314	155900	58298452	1770	1770	1770	1770	0
197	20240314	155800	58298452	1770	1770	1770	1770	0
198	20240314	155700	58298452	1770	1770	1770	1770	0
199	20240314	155600	58298452	1770	1770	1770	1770	0
200	20240314	155500	58298452	1770	1770	1770	1770	0
201	20240314	155400	58298452	1770	1770	1770	1770	0
202	20240314	155300	58298452	1770	1770	1770	1770	0
203	20240314	155200	58298452	1770	1770	1770	1770	0
204	20240314	155100	58298452	1770	1770	1770	1770	0
205	20240314	155000	58298452	1770	1770	1770	1770	0
206	20240314	154900	58298452	1770	1770	1770	1770	0
207	20240314	154800	58298452	1770	1770	1770	1770	0
208	20240314	154700	58298452	1770	1770	1770	1770	0
209	20240314	154600	58298452	1770	1770	1770	1770	0
210	20240314	154500	58298452	1770	1770	1770	1770	0
211	20240314	154400	58298452	1770	1770	1770	1770	0
212	20240314	154300	58298452	1770	1770	1770	1770	125
213	20240314	154200	58298452	1770	1770	1770	1770	0
214	20240314	154100	58298452	1770	1770	1770	1770	0
215	20240314	154000	58298452	1770	1770	1770	1770	0
216	20240314	153900	58298452	1770	1770	1770	1770	0
217	20240314	153800	58298452	1770	1770	1770	1770	0
218	20240314	153700	58298452	1770	1770	1770	1770	0
219	20240314	153600	58298452	1770	1770	1770	1770	0
220	20240314	153500	58298452	1770	1770	1770	1770	0
221	20240314	153400	58298452	1770	1770	1770	1770	0
222	20240314	153300	58298452	1770	1770	1770	1770	0
223	20240314	153200	58298452	1770	1770	1770	1770	0
224	20240314	153100	58298452	1770	1770	1770	1770	0
225	20240314	153000	58298452	1770	1770	1770	1770	125
226	20240314	152900	58077202	1771	1771	1771	1771	0
227	20240314	152800	58077202	1771	1771	1771	1771	0
228	20240314	152700	58077202	1771	1771	1771	1771	0
229	20240314	152600	58077202	1771	1771	1771	1771	0
230	20240314	152500	58077202	1771	1771	1771	1771	0
231	20240314	152400	58077202	1771	1771	1771	1771	0
232	20240314	152300	58077202	1771	1771	1771	1771	0
233	20240314	152200	58077202	1771	1771	1771	1771	0
234	20240314	152100	58077202	1771	1771	1771	1771	0
235	20240314	152000	58077202	1771	1771	1771	1771	0
236	20240314	151900	58077202	1771	1771	1771	1771	20
237	20240314	151800	58041782	1770	1770	1770	1770	1
238	20240314	151700	58040012	1770	1770	1770	1770	1
239	20240314	151600	58038242	1770	1771	1771	1770	30
240	20240314	151500	57985113	1771	1771	1771	1771	5
241	20240314	151400	57976258	1771	1771	1771	1771	0
242	20240314	151300	57976258	1771	1771	1771	1771	10
243	20240314	151200	57958548	1771	1771	1771	1771	0
244	20240314	151100	57958548	1771	1771	1771	1771	0
245	20240314	151000	57958548	1771	1771	1771	1771	0
246	20240314	150900	57958548	1771	1771	1771	1771	0
247	20240314	150800	57958548	1771	1771	1771	1771	3
248	20240314	150700	57953235	1771	1771	1771	1771	0
249	20240314	150600	57953235	1771	1771	1771	1771	0
250	20240314	150500	57953235	1771	1771	1771	1771	0
251	20240314	150400	57953235	1771	1771	1771	1771	0
252	20240314	150300	57953235	1771	1771	1771	1771	0
253	20240314	150200	57953235	1771	1771	1771	1771	0
254	20240314	150100	57953235	1771	1771	1771	1771	0
255	20240314	150000	57953235	1771	1771	1771	1771	5
256	20240314	145900	57944380	1771	1771	1771	1771	0
257	20240314	145800	57944380	1771	1771	1771	1771	47
258	20240314	145700	57861143	1771	1771	1771	1771	1
259	20240314	145600	57859372	1770	1770	1770	1770	49
260	20240314	145500	57772642	1771	1771	1771	1771	0
261	20240314	145400	57772642	1771	1771	1771	1771	0
262	20240314	145300	57772642	1771	1771	1771	1771	0
263	20240314	145200	57772642	1771	1770	1771	1770	51
264	20240314	145100	57682371	1771	1771	1771	1770	127
265	20240314	145000	57457479	1771	1771	1771	1771	1
266	20240314	144900	57455708	1770	1770	1770	1770	0
267	20240314	144800	57455708	1770	1770	1770	1770	30
268	20240314	144700	57402608	1770	1770	1770	1770	90
269	20240314	144600	57243308	1770	1771	1771	1770	60
270	20240314	144500	57137078	1771	1765	1771	1765	2
271	20240314	144400	57133542	1771	1767	1771	1765	12
272	20240314	144300	57112347	1771	1766	1771	1766	32
273	20240314	144200	57055825	1766	1770	1770	1766	790
274	20240314	144100	55660644	1771	1771	1771	1771	0
275	20240314	144000	55660644	1771	1771	1771	1771	0
276	20240314	143900	55660644	1771	1771	1771	1771	0
277	20240314	143800	55660644	1771	1771	1771	1771	0
278	20240314	143700	55660644	1771	1771	1771	1771	0
279	20240314	143600	55660644	1771	1768	1771	1767	184
280	20240314	143500	55335507	1769	1769	1769	1769	1
281	20240314	143400	55333738	1769	1769	1769	1769	5
282	20240314	143300	55324893	1771	1771	1771	1771	0
283	20240314	143200	55324893	1771	1771	1771	1771	0
284	20240314	143100	55324893	1771	1771	1771	1771	0
285	20240314	143000	55324893	1771	1771	1771	1771	0
286	20240314	142900	55324893	1771	1771	1771	1771	0
287	20240314	142800	55324893	1771	1771	1771	1771	47
288	20240314	142700	55241656	1771	1771	1771	1771	0
289	20240314	142600	55241656	1771	1771	1771	1771	0
290	20240314	142500	55241656	1771	1771	1771	1771	0
291	20240314	142400	55241656	1771	1771	1771	1771	0
292	20240314	142300	55241656	1771	1771	1771	1771	6
293	20240314	142200	55231030	1771	1771	1771	1771	0
294	20240314	142100	55231030	1771	1771	1771	1771	0
295	20240314	142000	55231030	1771	1771	1771	1771	0
296	20240314	141900	55231030	1771	1771	1771	1771	0
297	20240314	141800	55231030	1771	1771	1771	1771	1
298	20240314	141700	55229259	1770	1770	1770	1770	183
299	20240314	141600	54905349	1771	1771	1771	1771	0
300	20240314	141500	54905349	1771	1771	1771	1771	0
301	20240314	141400	54905349	1771	1771	1771	1771	0
302	20240314	141300	54905349	1771	1771	1771	1771	0
303	20240314	141200	54905349	1771	1771	1771	1771	0
304	20240314	141100	54905349	1771	1771	1771	1771	0
305	20240314	141000	54905349	1771	1771	1771	1771	0
306	20240314	140900	54905349	1771	1771	1771	1771	1
307	20240314	140800	54903578	1770	1770	1770	1770	52
308	20240314	140700	54811538	1771	1771	1771	1771	0
309	20240314	140600	54811538	1771	1771	1771	1771	10
310	20240314	140500	54793828	1771	1771	1771	1771	0
311	20240314	140400	54793828	1771	1771	1771	1771	0
312	20240314	140300	54793828	1771	1771	1771	1771	0
313	20240314	140200	54793828	1771	1771	1771	1771	0
314	20240314	140100	54793828	1771	1771	1771	1771	1
315	20240314	140000	54792057	1770	1770	1770	1770	0
316	20240314	135900	54792057	1770	1770	1770	1770	0
317	20240314	135800	54792057	1770	1770	1770	1770	25
318	20240314	135700	54747807	1771	1771	1771	1771	0
319	20240314	135600	54747807	1771	1770	1771	1770	430
320	20240314	135500	53986302	1771	1771	1771	1771	1
321	20240314	135400	53984531	1767	1771	1771	1767	1001
322	20240314	135300	52213491	1767	1767	1767	1767	0
323	20240314	135200	52213491	1767	1772	1772	1767	12
324	20240314	135100	52192246	1772	1771	1772	1767	496
325	20240314	135000	51315198	1771	1771	1771	1771	0
326	20240314	134900	51315198	1771	1772	1772	1771	1001
327	20240314	134800	49542426	1772	1772	1772	1772	0
328	20240314	134700	49542426	1772	1772	1772	1772	0
329	20240314	134600	49542426	1772	1772	1772	1771	56
330	20240314	134500	49443244	1772	1772	1772	1772	0
331	20240314	134400	49443244	1772	1772	1772	1772	0
332	20240314	134300	49443244	1772	1772	1772	1772	0
333	20240314	134200	49443244	1772	1772	1772	1772	0
334	20240314	134100	49443244	1772	1772	1772	1772	1
335	20240314	134000	49441472	1771	1771	1771	1771	41
336	20240314	133900	49368861	1771	1771	1771	1771	0
337	20240314	133800	49368861	1771	1770	1771	1770	61
338	20240314	133700	49260890	1771	1770	1771	1770	2
339	20240314	133600	49257349	1770	1770	1770	1770	0
340	20240314	133500	49257349	1770	1770	1770	1770	0
341	20240314	133400	49257349	1770	1770	1770	1770	27
342	20240314	133300	49209559	1771	1771	1771	1771	0
343	20240314	133200	49209559	1771	1771	1771	1771	0
344	20240314	133100	49209559	1771	1771	1771	1771	0
345	20240314	133000	49209559	1771	1771	1771	1771	0
346	20240314	132900	49209559	1771	1771	1771	1771	0
347	20240314	132800	49209559	1771	1771	1771	1771	0
348	20240314	132700	49209559	1771	1771	1771	1771	0
349	20240314	132600	49209559	1771	1771	1771	1771	0
350	20240314	132500	49209559	1771	1771	1771	1771	0
351	20240314	132400	49209559	1771	1771	1771	1771	0
352	20240314	132300	49209559	1771	1771	1771	1771	0
353	20240314	132200	49209559	1771	1771	1771	1771	0
354	20240314	132100	49209559	1771	1771	1771	1771	0
355	20240314	132000	49209559	1771	1771	1771	1771	0
356	20240314	131900	49209559	1771	1771	1771	1771	0
357	20240314	131800	49209559	1771	1771	1771	1771	0
358	20240314	131700	49209559	1771	1771	1771	1771	79
359	20240314	131600	49069650	1769	1770	1770	1769	261
360	20240314	131500	48607705	1769	1769	1769	1769	12
361	20240314	131400	48586477	1769	1767	1769	1767	52
362	20240314	131300	48494491	1769	1769	1769	1769	0
363	20240314	131200	48494491	1769	1769	1769	1769	0
364	20240314	131100	48494491	1769	1769	1769	1769	0
365	20240314	131000	48494491	1769	1769	1769	1769	0
366	20240314	130900	48494491	1769	1769	1769	1769	31
367	20240314	130800	48439652	1768	1768	1768	1768	26
368	20240314	130700	48393684	1767	1767	1767	1767	0
369	20240314	130600	48393684	1767	1767	1767	1767	0
370	20240314	130500	48393684	1767	1767	1767	1767	0
371	20240314	130400	48393684	1767	1767	1767	1767	86
372	20240314	130300	48241722	1767	1767	1767	1767	0
373	20240314	130200	48241722	1767	1767	1767	1767	138
374	20240314	130100	47997876	1767	1767	1767	1767	0
375	20240314	130000	47997876	1767	1767	1767	1767	0
376	20240314	125900	47997876	1767	1767	1767	1767	0
377	20240314	125800	47997876	1767	1767	1767	1767	0
378	20240314	125700	47997876	1767	1766	1767	1766	2
379	20240314	125600	47994343	1766	1766	1766	1766	25
380	20240314	125500	47950193	1766	1766	1766	1766	0
381	20240314	125400	47950193	1766	1766	1766	1766	0
382	20240314	125300	47950193	1766	1766	1766	1766	250
383	20240314	125200	47508693	1765	1765	1765	1765	0
384	20240314	125100	47508693	1765	1765	1765	1765	25
385	20240314	125000	47464568	1765	1765	1765	1765	0
386	20240314	124900	47464568	1765	1765	1765	1765	0
387	20240314	124800	47464568	1765	1765	1765	1765	0
388	20240314	124700	47464568	1765	1765	1765	1765	0
389	20240314	124600	47464568	1765	1766	1766	1765	201
390	20240314	124500	47109627	1767	1767	1767	1767	0
391	20240314	124400	47109627	1767	1767	1767	1767	8
392	20240314	124300	47095491	1767	1767	1767	1767	0
393	20240314	124200	47095491	1767	1766	1767	1765	1001
394	20240314	124100	45328651	1767	1766	1767	1766	26
395	20240314	124000	45282734	1767	1767	1767	1767	0
396	20240314	123900	45282734	1767	1767	1767	1767	0
397	20240314	123800	45282734	1767	1766	1767	1766	4
398	20240314	123700	45275669	1766	1766	1766	1766	0
399	20240314	123600	45275669	1766	1766	1766	1766	25
400	20240314	123500	45231519	1767	1767	1767	1767	0
401	20240314	123400	45231519	1767	1767	1767	1767	0
402	20240314	123300	45231519	1767	1767	1767	1767	0
403	20240314	123200	45231519	1767	1767	1767	1767	0
404	20240314	123100	45231519	1767	1766	1767	1766	27
405	20240314	123000	45183836	1766	1766	1766	1766	0
406	20240314	122900	45183836	1766	1766	1766	1766	0
407	20240314	122800	45183836	1766	1766	1766	1766	868
408	20240314	122700	43650948	1766	1766	1766	1766	18
409	20240314	122600	43619160	1765	1765	1765	1765	25
410	20240314	122500	43575035	1766	1766	1766	1766	0
411	20240314	122400	43575035	1766	1766	1766	1766	0
412	20240314	122300	43575035	1766	1766	1766	1766	2213
413	20240314	122200	39666877	1765	1765	1765	1765	4
414	20240314	122100	39659817	1765	1765	1765	1765	25
415	20240314	122000	39615692	1765	1765	1765	1765	0
416	20240314	121900	39615692	1765	1765	1765	1765	0
417	20240314	121800	39615692	1765	1765	1765	1765	77
418	20240314	121700	39479787	1766	1766	1766	1766	0
419	20240314	121600	39479787	1766	1766	1766	1766	0
420	20240314	121500	39479787	1766	1766	1766	1766	0
421	20240314	121400	39479787	1766	1766	1766	1766	0
422	20240314	121300	39479787	1766	1766	1766	1766	0
423	20240314	121200	39479787	1766	1766	1766	1766	10
424	20240314	121100	39462127	1766	1766	1766	1766	0
425	20240314	121000	39462127	1766	1766	1766	1766	0
426	20240314	120900	39462127	1766	1766	1766	1766	3
427	20240314	120800	39456829	1767	1767	1767	1767	0
428	20240314	120700	39456829	1767	1767	1767	1767	0
429	20240314	120600	39456829	1767	1767	1767	1767	0
430	20240314	120500	39456829	1767	1767	1767	1767	0
431	20240314	120400	39456829	1767	1767	1767	1767	0
432	20240314	120300	39456829	1767	1767	1767	1767	0
433	20240314	120200	39456829	1767	1767	1767	1767	47
434	20240314	120100	39373780	1767	1765	1767	1765	36
435	20240314	120000	39310238	1764	1764	1764	1763	130
436	20240314	115900	39081018	1763	1763	1763	1763	0
437	20240314	115800	39081018	1763	1763	1763	1763	0
438	20240314	115700	39081018	1763	1763	1763	1763	29
439	20240314	115600	39029891	1764	1764	1764	1764	0
440	20240314	115500	39029891	1764	1764	1764	1764	0
441	20240314	115400	39029891	1764	1764	1764	1764	0
442	20240314	115300	39029891	1764	1764	1764	1764	0
443	20240314	115200	39029891	1764	1764	1764	1764	0
444	20240314	115100	39029891	1764	1764	1764	1764	7
445	20240314	115000	39017543	1764	1764	1764	1764	23
446	20240314	114900	38976971	1764	1764	1764	1764	5
447	20240314	114800	38968151	1764	1764	1764	1764	5
448	20240314	114700	38959331	1765	1765	1765	1765	5
449	20240314	114600	38950506	1765	1764	1765	1763	1336
450	20240314	114500	36593807	1765	1765	1765	1765	0
451	20240314	114400	36593807	1765	1765	1765	1765	10
452	20240314	114300	36576157	1765	1765	1765	1765	5
453	20240314	114200	36567332	1765	1765	1765	1765	305
454	20240314	114100	36029007	1767	1768	1768	1767	5
455	20240314	114000	36020171	1764	1764	1764	1764	0
456	20240314	113900	36020171	1764	1764	1764	1764	0
457	20240314	113800	36020171	1764	1764	1764	1764	0
458	20240314	113700	36020171	1764	1764	1764	1764	0
459	20240314	113600	36020171	1764	1764	1764	1764	0
460	20240314	113500	36020171	1764	1764	1764	1764	0
461	20240314	113400	36020171	1764	1764	1764	1764	0
462	20240314	113300	36020171	1764	1764	1764	1764	0
463	20240314	113200	36020171	1764	1769	1769	1764	700
464	20240314	113100	34782726	1769	1769	1769	1769	0
465	20240314	113000	34782726	1769	1769	1769	1769	0
466	20240314	112900	34782726	1769	1769	1769	1769	0
467	20240314	112800	34782726	1769	1769	1769	1769	0
468	20240314	112700	34782726	1769	1769	1769	1769	360
469	20240314	112600	34145886	1769	1769	1769	1769	25
470	20240314	112500	34101661	1769	1769	1769	1769	0
471	20240314	112400	34101661	1769	1769	1769	1769	102
472	20240314	112300	33921223	1770	1770	1770	1770	0
473	20240314	112200	33921223	1770	1770	1770	1770	0
474	20240314	112100	33921223	1770	1770	1770	1770	0
475	20240314	112000	33921223	1770	1770	1770	1770	0
476	20240314	111900	33921223	1770	1770	1770	1770	0
477	20240314	111800	33921223	1770	1770	1770	1770	0
478	20240314	111700	33921223	1770	1770	1770	1770	0
479	20240314	111600	33921223	1770	1770	1770	1770	0
480	20240314	111500	33921223	1770	1770	1770	1770	0
481	20240314	111400	33921223	1770	1770	1770	1770	0
482	20240314	111300	33921223	1770	1770	1770	1770	1
483	20240314	111200	33919453	1769	1769	1769	1769	0
484	20240314	111100	33919453	1769	1769	1769	1769	13
485	20240314	111000	33896456	1769	1769	1769	1769	1
486	20240314	110900	33894687	1769	1769	1769	1769	0
487	20240314	110800	33894687	1769	1769	1769	1769	0
488	20240314	110700	33894687	1769	1769	1769	1769	0
489	20240314	110600	33894687	1769	1769	1769	1769	23
490	20240314	110500	33854000	1770	1770	1770	1770	0
491	20240314	110400	33854000	1770	1770	1770	1770	0
492	20240314	110300	33854000	1770	1770	1770	1770	0
493	20240314	110200	33854000	1770	1770	1770	1770	72
494	20240314	110100	33726560	1772	1770	1772	1770	2
495	20240314	110000	33723018	1770	1771	1771	1770	38
496	20240314	105900	33655722	1771	1771	1771	1771	0
497	20240314	105800	33655722	1771	1771	1771	1771	18
498	20240314	105700	33623844	1771	1771	1771	1771	0
499	20240314	105600	33623844	1771	1771	1771	1771	9
500	20240314	105500	33607905	1772	1772	1772	1772	0
501	20240314	105400	33607905	1772	1772	1772	1772	3
502	20240314	105300	33602589	1771	1771	1771	1771	0
503	20240314	105200	33602589	1771	1771	1771	1771	0
504	20240314	105100	33602589	1771	1770	1771	1770	56
505	20240314	105000	33503438	1772	1772	1772	1772	0
506	20240314	104900	33503438	1772	1772	1772	1772	0
507	20240314	104800	33503438	1772	1772	1772	1772	0
508	20240314	104700	33503438	1772	1772	1772	1772	0
509	20240314	104600	33503438	1772	1772	1772	1772	0
510	20240314	104500	33503438	1772	1772	1772	1772	0
511	20240314	104400	33503438	1772	1772	1772	1772	0
512	20240314	104300	33503438	1772	1772	1772	1772	0
513	20240314	104200	33503438	1772	1771	1772	1771	395
514	20240314	104100	32803523	1772	1772	1772	1772	0
515	20240314	104000	32803523	1772	1772	1772	1772	67
516	20240314	103900	32684799	1771	1771	1771	1771	167
517	20240314	103800	32389042	1769	1769	1769	1769	374
518	20240314	103700	31727436	1768	1768	1768	1768	11
519	20240314	103600	31707988	1767	1767	1767	1767	25
520	20240314	103500	31663813	1768	1768	1768	1768	0
521	20240314	103400	31663813	1768	1768	1768	1768	10
522	20240314	103300	31646133	1768	1768	1769	1768	10
523	20240314	103200	31628452	1763	1766	1766	1763	900
524	20240314	103100	30040777	1768	1768	1768	1768	0
525	20240314	103000	30040777	1768	1768	1768	1768	5
526	20240314	102900	30031937	1768	1768	1768	1768	0
527	20240314	102800	30031937	1768	1768	1768	1768	0
528	20240314	102700	30031937	1768	1767	1768	1767	12
529	20240314	102600	30010731	1767	1767	1767	1767	15
530	20240314	102500	29984226	1766	1766	1766	1766	0
531	20240314	102400	29984226	1766	1766	1766	1766	0
532	20240314	102300	29984226	1766	1766	1766	1766	1
533	20240314	102200	29982460	1766	1768	1768	1766	12
534	20240314	102100	29961246	1767	1767	1767	1767	25
535	20240314	102000	29917071	1768	1768	1768	1768	2
536	20240314	101900	29913535	1769	1769	1769	1769	0
537	20240314	101800	29913535	1769	1769	1769	1769	0
538	20240314	101700	29913535	1769	1769	1769	1769	0
539	20240314	101600	29913535	1769	1769	1769	1769	0
540	20240314	101500	29913535	1769	1769	1769	1769	0
541	20240314	101400	29913535	1769	1769	1769	1769	0
542	20240314	101300	29913535	1769	1769	1769	1769	1
543	20240314	101200	29911766	1770	1770	1770	1770	0
544	20240314	101100	29911766	1770	1770	1770	1770	0
545	20240314	101000	29911766	1770	1770	1770	1770	0
546	20240314	100900	29911766	1770	1770	1770	1770	0
547	20240314	100800	29911766	1770	1768	1770	1768	25
548	20240314	100700	29867564	1771	1770	1771	1769	734
549	20240314	100600	28568398	1771	1770	1771	1770	909
550	20240314	100500	26959466	1770	1770	1770	1770	0
551	20240314	100400	26959466	1770	1770	1770	1770	1
552	20240314	100300	26957696	1763	1772	1772	1763	11
553	20240314	100200	26938294	1772	1772	1772	1772	1
554	20240314	100100	26936522	1770	1770	1770	1770	0
555	20240314	100000	26936522	1770	1770	1770	1770	0
556	20240314	095900	26936522	1770	1762	1770	1761	401
557	20240314	095800	26230302	1770	1770	1770	1770	1
558	20240314	095700	26228532	1771	1771	1771	1771	0
559	20240314	095600	26228532	1771	1771	1771	1771	200
560	20240314	095500	25874332	1771	1771	1771	1771	0
561	20240314	095400	25874332	1771	1771	1771	1771	2
562	20240314	095300	25870790	1772	1772	1772	1772	0
563	20240314	095200	25870790	1772	1772	1772	1772	29
564	20240314	095100	25819402	1773	1767	1773	1767	26
565	20240314	095000	25773448	1760	1759	1760	1759	3006
566	20240314	094900	20483078	1760	1766	1766	1760	5315
567	20240314	094800	11119346	1766	1767	1767	1766	545
568	20240314	094700	10156616	1768	1768	1768	1768	0
569	20240314	094600	10156616	1768	1768	1768	1768	0
570	20240314	094500	10156616	1768	1769	1769	1768	1219
571	20240314	094400	8001246	1773	1773	1773	1773	1
572	20240314	094300	7999473	1772	1772	1772	1772	0
573	20240314	094200	7999473	1772	1772	1772	1772	0
574	20240314	094100	7999473	1772	1773	1773	1772	26
575	20240314	094000	7953400	1773	1773	1773	1773	0
576	20240314	093900	7953400	1773	1773	1773	1773	0
577	20240314	093800	7953400	1773	1773	1773	1773	1
578	20240314	093700	7951627	1772	1772	1772	1771	30
579	20240314	093600	7898492	1772	1772	1772	1772	0
580	20240314	093500	7898492	1772	1772	1772	1772	31
581	20240314	093400	7843560	1773	1773	1773	1773	0
582	20240314	093300	7843560	1773	1773	1773	1773	0
583	20240314	093200	7843560	1773	1772	1773	1772	7
584	20240314	093100	7831153	1772	1772	1772	1772	0
585	20240314	093000	7831153	1772	1772	1772	1772	1
586	20240314	092900	7829381	1771	1771	1771	1771	10
587	20240314	092800	7811671	1771	1771	1771	1771	0
588	20240314	092700	7811671	1771	1771	1771	1771	0
589	20240314	092600	7811671	1771	1769	1771	1769	194
590	20240314	092500	7468132	1770	1772	1772	1770	1019
591	20240314	092400	5662503	1772	1772	1772	1772	25
592	20240314	092300	5618203	1773	1773	1773	1773	0
593	20240314	092200	5618203	1773	1773	1773	1773	0
594	20240314	092100	5618203	1773	1773	1773	1773	0
595	20240314	092000	5618203	1773	1773	1773	1773	201
596	20240314	091900	5261830	1773	1773	1773	1773	0
597	20240314	091800	5261830	1773	1773	1773	1773	2
598	20240314	091700	5258284	1772	1772	1772	1772	111
599	20240314	091600	5061592	1773	1773	1773	1773	0
600	20240314	091500	5061592	1773	1773	1773	1773	0
601	20240314	091400	5061592	1773	1773	1773	1773	0
602	20240314	091300	5061592	1773	1773	1773	1773	10
603	20240314	091200	5043862	1773	1773	1773	1773	0
604	20240314	091100	5043862	1773	1773	1773	1773	0
605	20240314	091000	5043862	1773	1773	1773	1773	0
606	20240314	090900	5043862	1773	1773	1773	1773	1
607	20240314	090800	5042089	1772	1772	1772	1772	73
608	20240314	090700	4912733	1773	1772	1773	1772	222
609	20240314	090600	4519347	1773	1773	1773	1773	190
610	20240314	090500	4182477	1773	1773	1773	1773	0
611	20240314	090400	4182477	1773	1773	1773	1773	3
612	20240314	090300	4177158	1773	1767	1773	1766	412
613	20240314	090200	3449510	1773	1773	1779	1773	4
614	20240314	090100	3442412	1773	1772	1773	1767	557
615	20240314	090000	2455992	1772	1772	1772	1772	1386