KissMeData/003310/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183700	557452741	1671	1671	1671	1671	870
3	20240326	183600	557452741	1671	1671	1671	1671	0
4	20240326	183500	557452741	1671	1671	1671	1671	0
5	20240326	183400	557452741	1671	1671	1671	1671	0
6	20240326	183300	557452741	1671	1671	1671	1671	0
7	20240326	183200	557452741	1671	1671	1671	1671	0
8	20240326	183100	557452741	1671	1671	1671	1671	0
9	20240326	183000	557452741	1671	1671	1671	1671	0
10	20240326	182900	557452741	1671	1671	1671	1671	0
11	20240326	182800	557452741	1671	1671	1671	1671	0
12	20240326	182700	557452741	1671	1671	1671	1671	0
13	20240326	182600	557452741	1671	1671	1671	1671	0
14	20240326	182500	557452741	1671	1671	1671	1671	0
15	20240326	182400	557452741	1671	1671	1671	1671	0
16	20240326	182300	557452741	1671	1671	1671	1671	0
17	20240326	182200	557452741	1671	1671	1671	1671	0
18	20240326	182100	557452741	1671	1671	1671	1671	0
19	20240326	182000	557452741	1671	1671	1671	1671	0
20	20240326	181900	557452741	1671	1671	1671	1671	0
21	20240326	181800	557452741	1671	1671	1671	1671	0
22	20240326	181700	557452741	1671	1671	1671	1671	0
23	20240326	181600	557452741	1671	1671	1671	1671	0
24	20240326	181500	557452741	1671	1671	1671	1671	0
25	20240326	181400	557452741	1671	1671	1671	1671	0
26	20240326	181300	557452741	1671	1671	1671	1671	0
27	20240326	181200	557452741	1671	1671	1671	1671	0
28	20240326	181100	557452741	1671	1671	1671	1671	0
29	20240326	181000	557452741	1671	1671	1671	1671	0
30	20240326	180900	557452741	1671	1671	1671	1671	0
31	20240326	180800	557452741	1671	1671	1671	1671	0
32	20240326	180700	557452741	1671	1671	1671	1671	870
33	20240326	180600	557452741	1671	1671	1671	1671	0
34	20240326	180500	557452741	1671	1671	1671	1671	0
35	20240326	180400	557452741	1671	1671	1671	1671	0
36	20240326	180300	557452741	1671	1671	1671	1671	0
37	20240326	180200	557452741	1671	1671	1671	1671	0
38	20240326	180100	557452741	1671	1671	1671	1671	0
39	20240326	180000	557452741	1671	1671	1671	1671	0
40	20240326	175900	557452741	1671	1671	1671	1671	0
41	20240326	175800	557452741	1671	1671	1671	1671	0
42	20240326	175700	557452741	1671	1671	1671	1671	0
43	20240326	175600	557452741	1671	1671	1671	1671	0
44	20240326	175500	557452741	1671	1671	1671	1671	0
45	20240326	175400	557452741	1671	1671	1671	1671	0
46	20240326	175300	557452741	1671	1671	1671	1671	0
47	20240326	175200	557452741	1671	1671	1671	1671	0
48	20240326	175100	557452741	1671	1671	1671	1671	0
49	20240326	175000	557452741	1671	1671	1671	1671	0
50	20240326	174900	557452741	1671	1671	1671	1671	0
51	20240326	174800	557452741	1671	1671	1671	1671	0
52	20240326	174700	557452741	1671	1671	1671	1671	0
53	20240326	174600	557452741	1671	1671	1671	1671	0
54	20240326	174500	557452741	1671	1671	1671	1671	0
55	20240326	174400	557452741	1671	1671	1671	1671	0
56	20240326	174300	557452741	1671	1671	1671	1671	0
57	20240326	174200	557452741	1671	1671	1671	1671	0
58	20240326	174100	557452741	1671	1671	1671	1671	0
59	20240326	174000	557452741	1671	1671	1671	1671	0
60	20240326	173900	557452741	1671	1671	1671	1671	0
61	20240326	173800	557452741	1671	1671	1671	1671	0
62	20240326	173700	557452741	1671	1671	1671	1671	870
63	20240326	173600	557452741	1671	1671	1671	1671	0
64	20240326	173500	557452741	1671	1671	1671	1671	0
65	20240326	173400	557452741	1671	1671	1671	1671	0
66	20240326	173300	557452741	1671	1671	1671	1671	0
67	20240326	173200	557452741	1671	1671	1671	1671	0
68	20240326	173100	557452741	1671	1671	1671	1671	0
69	20240326	173000	557452741	1671	1671	1671	1671	0
70	20240326	172900	557452741	1671	1671	1671	1671	0
71	20240326	172800	557452741	1671	1671	1671	1671	0
72	20240326	172700	557452741	1671	1671	1671	1671	0
73	20240326	172600	557452741	1671	1671	1671	1671	0
74	20240326	172500	557452741	1671	1671	1671	1671	0
75	20240326	172400	557452741	1671	1671	1671	1671	0
76	20240326	172300	557452741	1671	1671	1671	1671	0
77	20240326	172200	557452741	1671	1671	1671	1671	0
78	20240326	172100	557452741	1671	1671	1671	1671	0
79	20240326	172000	557452741	1671	1671	1671	1671	0
80	20240326	171900	557452741	1671	1671	1671	1671	0
81	20240326	171800	557452741	1671	1671	1671	1671	0
82	20240326	171700	557452741	1671	1671	1671	1671	0
83	20240326	171600	557452741	1671	1671	1671	1671	0
84	20240326	171500	557452741	1671	1671	1671	1671	0
85	20240326	171400	557452741	1671	1671	1671	1671	0
86	20240326	171300	557452741	1671	1671	1671	1671	0
87	20240326	171200	557452741	1671	1671	1671	1671	0
88	20240326	171100	557452741	1671	1671	1671	1671	0
89	20240326	171000	557452741	1671	1671	1671	1671	0
90	20240326	170900	557452741	1671	1671	1671	1671	0
91	20240326	170800	557452741	1671	1671	1671	1671	0
92	20240326	170700	557452741	1671	1671	1671	1671	870
93	20240326	170600	557452741	1671	1671	1671	1671	0
94	20240326	170500	557452741	1671	1671	1671	1671	0
95	20240326	170400	557452741	1671	1671	1671	1671	0
96	20240326	170300	557452741	1671	1671	1671	1671	0
97	20240326	170200	557452741	1671	1671	1671	1671	0
98	20240326	170100	557452741	1671	1671	1671	1671	0
99	20240326	170000	557452741	1671	1671	1671	1671	0
100	20240326	165900	557452741	1671	1671	1671	1671	0
101	20240326	165800	557452741	1671	1671	1671	1671	0
102	20240326	165700	557452741	1671	1671	1671	1671	0
103	20240326	165600	557452741	1671	1671	1671	1671	0
104	20240326	165500	557452741	1671	1671	1671	1671	0
105	20240326	165400	557452741	1671	1671	1671	1671	0
106	20240326	165300	557452741	1671	1671	1671	1671	0
107	20240326	165200	557452741	1671	1671	1671	1671	0
108	20240326	165100	557452741	1671	1671	1671	1671	0
109	20240326	165000	557452741	1671	1671	1671	1671	0
110	20240326	164900	557452741	1671	1671	1671	1671	0
111	20240326	164800	557452741	1671	1671	1671	1671	0
112	20240326	164700	557452741	1671	1671	1671	1671	0
113	20240326	164600	557452741	1671	1671	1671	1671	0
114	20240326	164500	557452741	1671	1671	1671	1671	0
115	20240326	164400	557452741	1671	1671	1671	1671	0
116	20240326	164300	557452741	1671	1671	1671	1671	0
117	20240326	164200	557452741	1671	1671	1671	1671	0
118	20240326	164100	557452741	1671	1671	1671	1671	0
119	20240326	164000	557452741	1671	1671	1671	1671	0
120	20240326	163900	557452741	1671	1671	1671	1671	0
121	20240326	163800	557452741	1671	1671	1671	1671	0
122	20240326	163700	557452741	1671	1671	1671	1671	870
123	20240326	163600	557452741	1671	1671	1671	1671	0
124	20240326	163500	557452741	1671	1671	1671	1671	0
125	20240326	163400	557452741	1671	1671	1671	1671	0
126	20240326	163300	557452741	1671	1671	1671	1671	0
127	20240326	163200	557452741	1671	1671	1671	1671	0
128	20240326	163100	557452741	1671	1671	1671	1671	0
129	20240326	163000	557452741	1671	1671	1671	1671	0
130	20240326	162900	557452741	1671	1671	1671	1671	0
131	20240326	162800	557452741	1671	1671	1671	1671	0
132	20240326	162700	557452741	1671	1671	1671	1671	0
133	20240326	162600	557452741	1671	1671	1671	1671	0
134	20240326	162500	557452741	1671	1671	1671	1671	0
135	20240326	162400	557452741	1671	1671	1671	1671	0
136	20240326	162300	557452741	1671	1671	1671	1671	0
137	20240326	162200	557452741	1671	1671	1671	1671	0
138	20240326	162100	557452741	1671	1671	1671	1671	0
139	20240326	162000	557452741	1671	1671	1671	1671	0
140	20240326	161900	557452741	1671	1671	1671	1671	0
141	20240326	161800	557452741	1671	1671	1671	1671	0
142	20240326	161700	557452741	1671	1671	1671	1671	0
143	20240326	161600	557452741	1671	1671	1671	1671	0
144	20240326	161500	557452741	1671	1671	1671	1671	0
145	20240326	161400	557452741	1671	1671	1671	1671	0
146	20240326	161300	557452741	1671	1671	1671	1671	0
147	20240326	161200	557452741	1671	1671	1671	1671	0
148	20240326	161100	557452741	1671	1671	1671	1671	0
149	20240326	161000	557452741	1671	1671	1671	1671	0
150	20240326	160900	557452741	1671	1671	1671	1671	0
151	20240326	160800	557452741	1671	1671	1671	1671	0
152	20240326	160700	557452741	1671	1671	1671	1671	870
153	20240326	160600	557452741	1671	1671	1671	1671	0
154	20240326	160500	557452741	1671	1671	1671	1671	0
155	20240326	160400	557452741	1671	1671	1671	1671	0
156	20240326	160300	557452741	1671	1671	1671	1671	0
157	20240326	160200	557452741	1671	1671	1671	1671	0
158	20240326	160100	557452741	1671	1671	1671	1671	0
159	20240326	160000	557452741	1671	1671	1671	1671	0
160	20240326	155900	557452741	1671	1671	1671	1671	0
161	20240326	155800	557452741	1671	1671	1671	1671	0
162	20240326	155700	557452741	1671	1671	1671	1671	0
163	20240326	155600	557452741	1671	1671	1671	1671	0
164	20240326	155500	557452741	1671	1671	1671	1671	0
165	20240326	155400	557452741	1671	1671	1671	1671	0
166	20240326	155300	557452741	1671	1671	1671	1671	0
167	20240326	155200	557452741	1671	1671	1671	1671	0
168	20240326	155100	557452741	1671	1671	1671	1671	0
169	20240326	155000	557452741	1671	1671	1671	1671	0
170	20240326	154900	557452741	1671	1671	1671	1671	0
171	20240326	154800	557452741	1671	1671	1671	1671	0
172	20240326	154700	557452741	1671	1671	1671	1671	0
173	20240326	154600	557452741	1671	1671	1671	1671	0
174	20240326	154500	557452741	1671	1671	1671	1671	0
175	20240326	154400	557452741	1671	1671	1671	1671	0
176	20240326	154300	557452741	1671	1671	1671	1671	0
177	20240326	154200	557452741	1671	1671	1671	1671	0
178	20240326	154100	557452741	1671	1671	1671	1671	0
179	20240326	154000	557452741	1671	1671	1671	1671	0
180	20240326	153900	557452741	1671	1671	1671	1671	0
181	20240326	153800	557452741	1671	1671	1671	1671	0
182	20240326	153700	557452741	1671	1671	1671	1671	870
183	20240326	153600	557452741	1671	1671	1671	1671	0
184	20240326	153500	557452741	1671	1671	1671	1671	0
185	20240326	153400	557452741	1671	1671	1671	1671	0
186	20240326	153300	557452741	1671	1671	1671	1671	0
187	20240326	153200	557452741	1671	1671	1671	1671	0
188	20240326	153100	557452741	1671	1671	1671	1671	0
189	20240326	153000	557452741	1671	1671	1671	1671	870
190	20240326	152900	555998971	1671	1671	1671	1671	0
191	20240326	152800	555998971	1671	1671	1671	1671	0
192	20240326	152700	555998971	1671	1671	1671	1671	0
193	20240326	152600	555998971	1671	1671	1671	1671	0
194	20240326	152500	555998971	1671	1671	1671	1671	0
195	20240326	152400	555998971	1671	1671	1671	1671	0
196	20240326	152300	555998971	1671	1671	1671	1671	0
197	20240326	152200	555998971	1671	1671	1671	1671	0
198	20240326	152100	555998971	1671	1671	1671	1671	0
199	20240326	152000	555998971	1671	1671	1671	1671	0
200	20240326	151900	555998971	1671	1671	1672	1670	462
201	20240326	151800	555226806	1671	1671	1671	1669	2782
202	20240326	151700	550580196	1670	1670	1671	1670	2715
203	20240326	151600	546046142	1671	1671	1672	1671	250
204	20240326	151500	545628351	1669	1669	1669	1669	2
205	20240326	151400	545625013	1669	1669	1669	1669	0
206	20240326	151300	545625013	1669	1669	1669	1669	700
207	20240326	151200	544456713	1672	1672	1672	1672	0
208	20240326	151100	544456713	1672	1669	1672	1669	200
209	20240326	151000	544122623	1670	1669	1670	1669	159
210	20240326	150900	543857242	1669	1669	1669	1669	300
211	20240326	150800	543356542	1669	1670	1670	1669	67
212	20240326	150700	543244713	1670	1670	1670	1670	159
213	20240326	150600	542979183	1669	1669	1669	1669	0
214	20240326	150500	542979183	1669	1669	1669	1669	0
215	20240326	150400	542979183	1669	1669	1669	1669	0
216	20240326	150300	542979183	1669	1669	1669	1669	0
217	20240326	150200	542979183	1669	1669	1669	1669	0
218	20240326	150100	542979183	1669	1669	1669	1669	10
219	20240326	150000	542962493	1668	1668	1668	1668	139
220	20240326	145900	542730641	1669	1669	1669	1669	0
221	20240326	145800	542730641	1669	1669	1669	1669	56
222	20240326	145700	542637177	1669	1669	1669	1669	186
223	20240326	145600	542326743	1672	1672	1672	1672	0
224	20240326	145500	542326743	1672	1672	1672	1672	0
225	20240326	145400	542326743	1672	1672	1672	1672	0
226	20240326	145300	542326743	1672	1673	1673	1672	489
227	20240326	145200	541509131	1673	1672	1673	1672	227
228	20240326	145100	541129376	1672	1672	1672	1672	0
229	20240326	145000	541129376	1672	1672	1672	1672	0
230	20240326	144900	541129376	1672	1672	1672	1672	35
231	20240326	144800	541070856	1672	1672	1672	1672	1
232	20240326	144700	541069184	1667	1667	1667	1667	0
233	20240326	144600	541069184	1667	1667	1667	1667	0
234	20240326	144500	541069184	1667	1667	1667	1667	0
235	20240326	144400	541069184	1667	1667	1667	1667	1200
236	20240326	144300	539068784	1667	1667	1667	1667	597
237	20240326	144200	538073585	1672	1672	1672	1672	1
238	20240326	144100	538071913	1672	1672	1672	1672	0
239	20240326	144000	538071913	1672	1672	1672	1672	0
240	20240326	143900	538071913	1672	1665	1672	1665	102
241	20240326	143800	537902071	1665	1665	1665	1665	0
242	20240326	143700	537902071	1665	1665	1665	1665	1
243	20240326	143600	537900406	1665	1675	1675	1665	10004
244	20240326	143500	521221888	1675	1675	1675	1675	0
245	20240326	143400	521221888	1675	1675	1675	1675	0
246	20240326	143300	521221888	1675	1675	1675	1675	200
247	20240326	143200	520886888	1673	1673	1673	1673	201
248	20240326	143100	520550615	1675	1675	1675	1675	12
249	20240326	143000	520530515	1675	1675	1675	1675	0
250	20240326	142900	520530515	1675	1675	1675	1675	0
251	20240326	142800	520530515	1675	1675	1675	1675	0
252	20240326	142700	520530515	1675	1675	1675	1675	1
253	20240326	142600	520528840	1674	1674	1674	1674	0
254	20240326	142500	520528840	1674	1673	1674	1673	2836
255	20240326	142400	515782344	1673	1673	1673	1673	0
256	20240326	142300	515782344	1673	1673	1673	1673	0
257	20240326	142200	515782344	1673	1673	1673	1673	0
258	20240326	142100	515782344	1673	1673	1673	1673	1
259	20240326	142000	515780671	1673	1673	1673	1673	0
260	20240326	141900	515780671	1673	1673	1673	1673	0
261	20240326	141800	515780671	1673	1673	1673	1673	301
262	20240326	141700	515277098	1673	1673	1673	1673	0
263	20240326	141600	515277098	1673	1673	1673	1673	0
264	20240326	141500	515277098	1673	1673	1673	1673	50
265	20240326	141400	515193448	1673	1668	1673	1666	4208
266	20240326	141300	508178994	1669	1669	1669	1669	638
267	20240326	141200	507114172	1668	1668	1668	1668	0
268	20240326	141100	507114172	1668	1668	1668	1668	0
269	20240326	141000	507114172	1668	1668	1668	1668	0
270	20240326	140900	507114172	1668	1669	1669	1668	360
271	20240326	140800	506513532	1673	1673	1673	1673	0
272	20240326	140700	506513532	1673	1673	1673	1673	0
273	20240326	140600	506513532	1673	1673	1673	1673	0
274	20240326	140500	506513532	1673	1672	1673	1672	15
275	20240326	140400	506488447	1669	1670	1670	1669	1099
276	20240326	140300	504654096	1672	1672	1672	1672	0
277	20240326	140200	504654096	1672	1672	1672	1672	0
278	20240326	140100	504654096	1672	1672	1672	1672	1
279	20240326	140000	504652424	1673	1673	1673	1673	30
280	20240326	135900	504602234	1670	1670	1670	1670	0
281	20240326	135800	504602234	1670	1670	1670	1670	0
282	20240326	135700	504602234	1670	1670	1670	1670	702
283	20240326	135600	503429894	1673	1673	1673	1673	0
284	20240326	135500	503429894	1673	1673	1673	1673	0
285	20240326	135400	503429894	1673	1673	1673	1673	0
286	20240326	135300	503429894	1673	1673	1673	1673	0
287	20240326	135200	503429894	1673	1673	1673	1673	15
288	20240326	135100	503404799	1673	1673	1673	1673	0
289	20240326	135000	503404799	1673	1673	1673	1673	0
290	20240326	134900	503404799	1673	1673	1673	1673	0
291	20240326	134800	503404799	1673	1672	1673	1669	1324
292	20240326	134700	501192734	1673	1673	1673	1673	0
293	20240326	134600	501192734	1673	1673	1673	1673	0
294	20240326	134500	501192734	1673	1673	1673	1673	0
295	20240326	134400	501192734	1673	1673	1673	1673	0
296	20240326	134300	501192734	1673	1673	1673	1673	1
297	20240326	134200	501191061	1673	1673	1673	1673	1
298	20240326	134100	501189388	1673	1673	1673	1673	40
299	20240326	134000	501122468	1674	1674	1674	1674	0
300	20240326	133900	501122468	1674	1672	1674	1672	706
301	20240326	133800	499942034	1671	1671	1671	1671	0
302	20240326	133700	499942034	1671	1671	1671	1671	1
303	20240326	133600	499940363	1671	1671	1671	1671	619
304	20240326	133500	498906014	1672	1672	1672	1672	138
305	20240326	133400	498675278	1672	1672	1672	1672	0
306	20240326	133300	498675278	1672	1672	1672	1672	100
307	20240326	133200	498508078	1673	1673	1673	1673	50
308	20240326	133100	498424428	1674	1674	1674	1674	0
309	20240326	133000	498424428	1674	1674	1674	1674	0
310	20240326	132900	498424428	1674	1674	1674	1674	0
311	20240326	132800	498424428	1674	1674	1674	1674	0
312	20240326	132700	498424428	1674	1674	1674	1674	0
313	20240326	132600	498424428	1674	1674	1674	1674	11
314	20240326	132500	498406014	1674	1674	1674	1674	2
315	20240326	132400	498402666	1674	1674	1674	1674	4
316	20240326	132300	498395970	1674	1673	1674	1673	3
317	20240326	132200	498390949	1673	1673	1673	1673	0
318	20240326	132100	498390949	1673	1673	1673	1673	0
319	20240326	132000	498390949	1673	1673	1673	1673	495
320	20240326	131900	497562814	1672	1672	1672	1672	0
321	20240326	131800	497562814	1672	1672	1672	1672	0
322	20240326	131700	497562814	1672	1672	1672	1672	34
323	20240326	131600	497505966	1673	1673	1673	1673	2
324	20240326	131500	497502620	1673	1673	1673	1673	500
325	20240326	131400	496666120	1673	1673	1673	1673	0
326	20240326	131300	496666120	1673	1673	1673	1673	4
327	20240326	131200	496659428	1673	1673	1673	1673	0
328	20240326	131100	496659428	1673	1673	1673	1673	0
329	20240326	131000	496659428	1673	1673	1673	1673	5
330	20240326	130900	496651063	1673	1673	1673	1673	1
331	20240326	130800	496649390	1674	1675	1675	1674	91
332	20240326	130700	496496966	1675	1671	1675	1670	362
333	20240326	130600	495892132	1671	1671	1671	1671	1
334	20240326	130500	495890461	1675	1675	1675	1675	0
335	20240326	130400	495890461	1675	1675	1675	1675	0
336	20240326	130300	495890461	1675	1675	1675	1675	55
337	20240326	130200	495798336	1675	1675	1675	1675	3
338	20240326	130100	495793311	1675	1675	1675	1675	42
339	20240326	130000	495722961	1675	1672	1675	1672	501
340	20240326	125900	494885286	1672	1672	1672	1672	0
341	20240326	125800	494885286	1672	1672	1672	1672	599
342	20240326	125700	493883758	1670	1671	1671	1670	10
343	20240326	125600	493867057	1670	1671	1671	1670	30
344	20240326	125500	493816956	1670	1671	1671	1670	3
345	20240326	125400	493811945	1672	1672	1672	1672	1
346	20240326	125300	493810273	1672	1671	1672	1671	438
347	20240326	125200	493078373	1670	1671	1671	1670	61
348	20240326	125100	492976502	1671	1671	1671	1671	4
349	20240326	125000	492969818	1671	1671	1671	1671	100
350	20240326	124900	492802718	1671	1672	1672	1671	131
351	20240326	124800	492583797	1671	1671	1671	1671	121
352	20240326	124700	492381606	1671	1671	1671	1671	2
353	20240326	124600	492378264	1671	1670	1671	1670	2225
354	20240326	124500	488660684	1670	1669	1670	1669	5
355	20240326	124400	488652336	1670	1671	1671	1670	107
356	20240326	124300	488473641	1671	1671	1671	1671	0
357	20240326	124200	488473641	1671	1671	1671	1671	0
358	20240326	124100	488473641	1671	1671	1671	1671	4
359	20240326	124000	488466957	1671	1671	1671	1671	0
360	20240326	123900	488466957	1671	1671	1671	1671	500
361	20240326	123800	487631457	1671	1671	1671	1671	0
362	20240326	123700	487631457	1671	1671	1671	1671	0
363	20240326	123600	487631457	1671	1671	1671	1671	1
364	20240326	123500	487629786	1671	1672	1672	1671	14
365	20240326	123400	487606383	1671	1671	1671	1671	80
366	20240326	123300	487472703	1672	1672	1672	1672	1
367	20240326	123200	487471031	1672	1672	1672	1672	0
368	20240326	123100	487471031	1672	1672	1672	1672	0
369	20240326	123000	487471031	1672	1672	1672	1672	0
370	20240326	122900	487471031	1672	1672	1672	1672	270
371	20240326	122800	487019591	1672	1672	1672	1672	0
372	20240326	122700	487019591	1672	1672	1672	1672	0
373	20240326	122600	487019591	1672	1672	1672	1672	30
374	20240326	122500	486969431	1672	1672	1672	1672	0
375	20240326	122400	486969431	1672	1672	1672	1672	40
376	20240326	122300	486902551	1674	1674	1674	1674	0
377	20240326	122200	486902551	1674	1674	1674	1674	0
378	20240326	122100	486902551	1674	1674	1674	1674	0
379	20240326	122000	486902551	1674	1674	1674	1674	0
380	20240326	121900	486902551	1674	1674	1674	1674	0
381	20240326	121800	486902551	1674	1674	1674	1674	0
382	20240326	121700	486902551	1674	1674	1674	1674	300
383	20240326	121600	486400351	1674	1674	1674	1674	647
384	20240326	121500	485317273	1674	1674	1674	1674	100
385	20240326	121400	485149873	1672	1672	1672	1672	4
386	20240326	121300	485143185	1671	1671	1671	1671	46
387	20240326	121200	485066319	1671	1671	1671	1671	0
388	20240326	121100	485066319	1671	1671	1671	1671	0
389	20240326	121000	485066319	1671	1671	1671	1671	0
390	20240326	120900	485066319	1671	1671	1671	1671	54
391	20240326	120800	484976085	1671	1671	1671	1671	45
392	20240326	120700	484900890	1671	1671	1671	1671	1006
393	20240326	120600	483219864	1666	1666	1666	1666	0
394	20240326	120500	483219864	1666	1668	1668	1666	1479
395	20240326	120400	480754848	1667	1670	1670	1667	1422
396	20240326	120300	478381002	1670	1670	1670	1670	0
397	20240326	120200	478381002	1670	1670	1670	1670	37
398	20240326	120100	478319212	1670	1670	1670	1670	618
399	20240326	120000	477287152	1669	1669	1669	1669	0
400	20240326	115900	477287152	1669	1669	1669	1669	1198
401	20240326	115800	475287690	1670	1670	1670	1670	509
402	20240326	115700	474437660	1669	1669	1669	1669	0
403	20240326	115600	474437660	1669	1669	1669	1669	0
404	20240326	115500	474437660	1669	1669	1669	1669	1
405	20240326	115400	474435991	1669	1669	1669	1669	0
406	20240326	115300	474435991	1669	1669	1669	1669	99
407	20240326	115200	474270760	1669	1669	1669	1669	0
408	20240326	115100	474270760	1669	1669	1669	1669	0
409	20240326	115000	474270760	1669	1669	1669	1669	2
410	20240326	114900	474267422	1669	1669	1669	1669	1
411	20240326	114800	474265753	1670	1671	1671	1670	16
412	20240326	114700	474239023	1671	1671	1671	1671	1
413	20240326	114600	474237352	1666	1666	1666	1666	0
414	20240326	114500	474237352	1666	1666	1666	1666	0
415	20240326	114400	474237352	1666	1669	1669	1666	1000
416	20240326	114300	472570126	1671	1673	1673	1671	2608
417	20240326	114200	468209070	1673	1673	1673	1673	3500
418	20240326	114100	462353570	1671	1671	1672	1671	2061
419	20240326	114000	458908469	1671	1671	1671	1671	1
420	20240326	113900	458906798	1669	1669	1669	1669	5
421	20240326	113800	458898453	1668	1668	1668	1668	100
422	20240326	113700	458731653	1666	1668	1668	1666	1001
423	20240326	113600	457062572	1668	1668	1668	1668	0
424	20240326	113500	457062572	1668	1668	1668	1668	0
425	20240326	113400	457062572	1668	1671	1671	1668	185
426	20240326	113300	456753440	1670	1669	1670	1669	136
427	20240326	113200	456526347	1667	1667	1667	1667	1
428	20240326	113100	456524680	1666	1666	1666	1666	4
429	20240326	113000	456518016	1665	1665	1665	1665	0
430	20240326	112900	456518016	1665	1669	1669	1665	2
431	20240326	112800	456514682	1665	1665	1665	1665	12
432	20240326	112700	456494702	1663	1667	1667	1663	5579
433	20240326	112600	447211334	1667	1670	1670	1667	991
434	20240326	112500	445556370	1671	1671	1671	1671	3031
435	20240326	112400	440491569	1671	1670	1671	1670	3245
436	20240326	112300	435071397	1667	1667	1667	1667	10
437	20240326	112200	435054727	1670	1670	1670	1670	5
438	20240326	112100	435046377	1670	1664	1670	1664	4798
439	20240326	112000	427062499	1665	1667	1667	1665	4884
440	20240326	111900	418926080	1670	1670	1670	1670	665
441	20240326	111800	417815530	1667	1667	1667	1667	0
442	20240326	111700	417815530	1667	1667	1667	1667	0
443	20240326	111600	417815530	1667	1667	1667	1667	0
444	20240326	111500	417815530	1667	1667	1667	1667	2
445	20240326	111400	417812196	1669	1669	1669	1669	0
446	20240326	111300	417812196	1669	1669	1669	1669	0
447	20240326	111200	417812196	1669	1669	1669	1669	5
448	20240326	111100	417803851	1668	1668	1668	1666	3424
449	20240326	111000	412099433	1669	1669	1669	1669	0
450	20240326	110900	412099433	1669	1669	1669	1668	13
451	20240326	110800	412077738	1669	1669	1669	1669	1
452	20240326	110700	412076069	1670	1670	1670	1670	0
453	20240326	110600	412076069	1670	1670	1670	1670	0
454	20240326	110500	412076069	1670	1670	1670	1670	1500
455	20240326	110400	409571069	1670	1670	1670	1670	3
456	20240326	110300	409566059	1670	1670	1670	1670	2
457	20240326	110200	409562719	1671	1671	1671	1671	1
458	20240326	110100	409561048	1665	1665	1665	1665	0
459	20240326	110000	409561048	1665	1669	1669	1665	1086
460	20240326	105900	407750064	1670	1670	1670	1670	0
461	20240326	105800	407750064	1670	1669	1670	1669	1862
462	20240326	105700	404640526	1670	1670	1670	1670	0
463	20240326	105600	404640526	1670	1670	1670	1670	0
464	20240326	105500	404640526	1670	1670	1670	1670	0
465	20240326	105400	404640526	1670	1670	1670	1670	2054
466	20240326	105300	401210346	1670	1670	1670	1670	1708
467	20240326	105200	398357986	1668	1668	1668	1668	3
468	20240326	105100	398352982	1669	1669	1669	1669	463
469	20240326	105000	397580235	1667	1669	1669	1667	130
470	20240326	104900	397363323	1669	1669	1669	1669	0
471	20240326	104800	397363323	1669	1669	1669	1669	517
472	20240326	104700	396500450	1669	1670	1670	1669	2400
473	20240326	104600	392493753	1670	1671	1671	1670	22
474	20240326	104500	392456993	1671	1671	1671	1671	29
475	20240326	104400	392408534	1670	1670	1670	1670	100
476	20240326	104300	392241534	1672	1672	1672	1672	150
477	20240326	104200	391990734	1672	1670	1672	1670	2030
478	20240326	104100	388597595	1670	1670	1670	1670	109
479	20240326	104000	388415565	1670	1670	1670	1670	5
480	20240326	103900	388407215	1670	1670	1670	1670	515
481	20240326	103800	387547165	1669	1669	1669	1669	0
482	20240326	103700	387547165	1669	1669	1669	1669	301
483	20240326	103600	387044796	1669	1669	1669	1669	399
484	20240326	103500	386378865	1667	1666	1667	1666	985
485	20240326	103400	384737441	1666	1666	1666	1666	1004
486	20240326	103300	383064777	1666	1666	1666	1666	6
487	20240326	103200	383054781	1666	1666	1666	1666	0
488	20240326	103100	383054781	1666	1667	1667	1666	987
489	20240326	103000	381410339	1665	1665	1665	1665	0
490	20240326	102900	381410339	1665	1665	1665	1665	52
491	20240326	102800	381323759	1665	1665	1665	1665	0
492	20240326	102700	381323759	1665	1665	1665	1665	90
493	20240326	102600	381173909	1665	1665	1665	1665	0
494	20240326	102500	381173909	1665	1665	1665	1665	47
495	20240326	102400	381095654	1667	1667	1667	1667	0
496	20240326	102300	381095654	1667	1665	1669	1665	1927
497	20240326	102200	377883947	1665	1665	1665	1665	0
498	20240326	102100	377883947	1665	1665	1665	1665	73
499	20240326	102000	377762402	1665	1665	1665	1665	0
500	20240326	101900	377762402	1665	1665	1665	1665	702
501	20240326	101800	376593572	1663	1663	1663	1663	77
502	20240326	101700	376465521	1665	1663	1665	1663	60
503	20240326	101600	376365739	1662	1662	1662	1662	0
504	20240326	101500	376365739	1662	1663	1663	1662	119
505	20240326	101400	376167912	1664	1664	1664	1664	5
506	20240326	101300	376159592	1662	1664	1664	1662	2877
507	20240326	101200	371377988	1663	1664	1665	1663	2266
508	20240326	101100	367609466	1665	1666	1666	1665	107
509	20240326	101000	367431206	1666	1666	1666	1666	0
510	20240326	100900	367431206	1666	1666	1666	1666	0
511	20240326	100800	367431206	1666	1666	1666	1666	0
512	20240326	100700	367431206	1666	1666	1666	1666	0
513	20240326	100600	367431206	1666	1667	1667	1666	30
514	20240326	100500	367381198	1667	1667	1667	1667	0
515	20240326	100400	367381198	1667	1665	1667	1664	364
516	20240326	100300	366775464	1665	1667	1667	1665	272
517	20240326	100200	366322524	1667	1667	1667	1667	13
518	20240326	100100	366300853	1667	1666	1667	1666	236
519	20240326	100000	365907669	1667	1666	1667	1666	230
520	20240326	095900	365524334	1666	1666	1666	1666	0
521	20240326	095800	365524334	1666	1667	1667	1666	3831
522	20240326	095700	359141858	1666	1668	1668	1666	277
523	20240326	095600	358680099	1668	1667	1669	1667	231
524	20240326	095500	358295008	1669	1668	1669	1667	142
525	20240326	095400	358058220	1667	1668	1668	1666	670
526	20240326	095300	356941949	1666	1668	1668	1666	276
527	20240326	095200	356482131	1666	1666	1666	1666	0
528	20240326	095100	356482131	1666	1667	1667	1666	1201
529	20240326	095000	354481094	1667	1668	1668	1667	5302
530	20240326	094900	345642659	1668	1670	1670	1668	866
531	20240326	094800	344197305	1668	1668	1668	1668	75
532	20240326	094700	344072205	1667	1667	1667	1667	100
533	20240326	094600	343905505	1668	1668	1668	1668	274
534	20240326	094500	343448473	1667	1667	1667	1667	0
535	20240326	094400	343448473	1667	1667	1667	1667	3
536	20240326	094300	343443472	1670	1667	1670	1667	618
537	20240326	094200	342413257	1667	1669	1669	1667	2455
538	20240326	094100	338320606	1669	1669	1670	1669	620
539	20240326	094000	337285326	1669	1669	1669	1667	1145
540	20240326	093900	335375521	1667	1669	1669	1667	2076
541	20240326	093800	331913810	1671	1669	1671	1669	112
542	20240326	093700	331726854	1669	1670	1670	1669	324
543	20240326	093600	331186096	1669	1669	1669	1669	0
544	20240326	093500	331186096	1669	1671	1672	1669	4228
545	20240326	093400	324125488	1670	1670	1670	1670	4
546	20240326	093300	324118808	1674	1671	1674	1670	3027
547	20240326	093200	319061480	1671	1672	1672	1670	500
548	20240326	093100	318225484	1670	1670	1670	1670	95
549	20240326	093000	318066834	1672	1670	1672	1670	180
550	20240326	092900	317766188	1672	1673	1673	1672	591
551	20240326	092800	316777536	1673	1675	1675	1673	127
552	20240326	092700	316565056	1676	1669	1677	1666	10034
553	20240326	092600	299783850	1666	1666	1666	1666	933
554	20240326	092500	298229472	1665	1665	1665	1665	85
555	20240326	092400	298087947	1665	1664	1665	1664	2210
556	20240326	092300	294408497	1666	1666	1666	1666	0
557	20240326	092200	294408497	1666	1666	1666	1665	969
558	20240326	092100	292794752	1666	1667	1670	1666	102
559	20240326	092000	292624801	1671	1673	1673	1666	446
560	20240326	091900	291881580	1673	1668	1676	1667	12750
561	20240326	091800	270625545	1668	1679	1679	1668	128
562	20240326	091700	270410988	1680	1674	1680	1667	9229
563	20240326	091600	254996525	1667	1662	1675	1662	3886
564	20240326	091500	248520194	1665	1663	1665	1662	451
565	20240326	091400	247769867	1663	1664	1664	1663	3
566	20240326	091300	247764877	1663	1663	1663	1663	147
567	20240326	091200	247520416	1663	1662	1663	1662	8
568	20240326	091100	247507113	1663	1658	1663	1658	2
569	20240326	091000	247503792	1664	1656	1664	1656	4
570	20240326	090900	247497152	1655	1663	1663	1655	1787
571	20240326	090800	244538307	1663	1663	1663	1663	110
572	20240326	090700	244355377	1663	1664	1664	1663	225
573	20240326	090600	243980978	1664	1654	1664	1654	17344
574	20240326	090500	215293114	1653	1657	1661	1653	7386
575	20240326	090400	203069227	1665	1666	1666	1654	20984
576	20240326	090300	168280941	1661	1661	1666	1661	6664
577	20240326	090200	157210074	1653	1654	1655	1652	22966
578	20240326	090100	119233450	1654	1656	1656	1652	25782
579	20240326	090000	76580677	1667	1680	1680	1650	46059