KissMeData/009620/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185300	485197598	975	975	975	975	12427
3	20240314	185200	485197598	975	975	975	975	0
4	20240314	185100	485197598	975	975	975	975	0
5	20240314	185000	485197598	975	975	975	975	0
6	20240314	184900	485197598	975	975	975	975	0
7	20240314	184800	485197598	975	975	975	975	0
8	20240314	184700	485197598	975	975	975	975	0
9	20240314	184600	485197598	975	975	975	975	0
10	20240314	184500	485197598	975	975	975	975	0
11	20240314	184400	485197598	975	975	975	975	0
12	20240314	184300	485197598	975	975	975	975	0
13	20240314	184200	485197598	975	975	975	975	0
14	20240314	184100	485197598	975	975	975	975	0
15	20240314	184000	485197598	975	975	975	975	0
16	20240314	183900	485197598	975	975	975	975	0
17	20240314	183800	485197598	975	975	975	975	0
18	20240314	183700	485197598	975	975	975	975	0
19	20240314	183600	485197598	975	975	975	975	0
20	20240314	183500	485197598	975	975	975	975	0
21	20240314	183400	485197598	975	975	975	975	0
22	20240314	183300	485197598	975	975	975	975	0
23	20240314	183200	485197598	975	975	975	975	0
24	20240314	183100	485197598	975	975	975	975	0
25	20240314	183000	485197598	975	975	975	975	0
26	20240314	182900	485197598	975	975	975	975	0
27	20240314	182800	485197598	975	975	975	975	0
28	20240314	182700	485197598	975	975	975	975	0
29	20240314	182600	485197598	975	975	975	975	0
30	20240314	182500	485197598	975	975	975	975	0
31	20240314	182400	485197598	975	975	975	975	0
32	20240314	182300	485197598	975	975	975	975	12427
33	20240314	182200	485197598	975	975	975	975	0
34	20240314	182100	485197598	975	975	975	975	0
35	20240314	182000	485197598	975	975	975	975	0
36	20240314	181900	485197598	975	975	975	975	0
37	20240314	181800	485197598	975	975	975	975	0
38	20240314	181700	485197598	975	975	975	975	0
39	20240314	181600	485197598	975	975	975	975	0
40	20240314	181500	485197598	975	975	975	975	0
41	20240314	181400	485197598	975	975	975	975	0
42	20240314	181300	485197598	975	975	975	975	0
43	20240314	181200	485197598	975	975	975	975	0
44	20240314	181100	485197598	975	975	975	975	0
45	20240314	181000	485197598	975	975	975	975	0
46	20240314	180900	485197598	975	975	975	975	0
47	20240314	180800	485197598	975	975	975	975	0
48	20240314	180700	485197598	975	975	975	975	0
49	20240314	180600	485197598	975	975	975	975	0
50	20240314	180500	485197598	975	975	975	975	0
51	20240314	180400	485197598	975	975	975	975	0
52	20240314	180300	485197598	975	975	975	975	0
53	20240314	180200	485197598	975	975	975	975	0
54	20240314	180100	485197598	975	975	975	975	0
55	20240314	180000	485197598	975	975	975	975	0
56	20240314	175900	485197598	975	975	975	975	0
57	20240314	175800	485197598	975	975	975	975	0
58	20240314	175700	485197598	975	975	975	975	0
59	20240314	175600	485197598	975	975	975	975	0
60	20240314	175500	485197598	975	975	975	975	0
61	20240314	175400	485197598	975	975	975	975	0
62	20240314	175300	485197598	975	975	975	975	12427
63	20240314	175200	485197598	975	975	975	975	0
64	20240314	175100	485197598	975	975	975	975	0
65	20240314	175000	485197598	975	975	975	975	0
66	20240314	174900	485197598	975	975	975	975	0
67	20240314	174800	485197598	975	975	975	975	0
68	20240314	174700	485197598	975	975	975	975	0
69	20240314	174600	485197598	975	975	975	975	0
70	20240314	174500	485197598	975	975	975	975	0
71	20240314	174400	485197598	975	975	975	975	0
72	20240314	174300	485197598	975	975	975	975	0
73	20240314	174200	485197598	975	975	975	975	0
74	20240314	174100	485197598	975	975	975	975	0
75	20240314	174000	485197598	975	975	975	975	0
76	20240314	173900	485197598	975	975	975	975	0
77	20240314	173800	485197598	975	975	975	975	0
78	20240314	173700	485197598	975	975	975	975	0
79	20240314	173600	485197598	975	975	975	975	0
80	20240314	173500	485197598	975	975	975	975	0
81	20240314	173400	485197598	975	975	975	975	0
82	20240314	173300	485197598	975	975	975	975	0
83	20240314	173200	485197598	975	975	975	975	0
84	20240314	173100	485197598	975	975	975	975	0
85	20240314	173000	485197598	975	975	975	975	0
86	20240314	172900	485197598	975	975	975	975	0
87	20240314	172800	485197598	975	975	975	975	0
88	20240314	172700	485197598	975	975	975	975	0
89	20240314	172600	485197598	975	975	975	975	0
90	20240314	172500	485197598	975	975	975	975	0
91	20240314	172400	485197598	975	975	975	975	0
92	20240314	172300	485197598	975	975	975	975	12427
93	20240314	172200	485197598	975	975	975	975	0
94	20240314	172100	485197598	975	975	975	975	0
95	20240314	172000	485197598	975	975	975	975	0
96	20240314	171900	485197598	975	975	975	975	0
97	20240314	171800	485197598	975	975	975	975	0
98	20240314	171700	485197598	975	975	975	975	0
99	20240314	171600	485197598	975	975	975	975	0
100	20240314	171500	485197598	975	975	975	975	0
101	20240314	171400	485197598	975	975	975	975	0
102	20240314	171300	485197598	975	975	975	975	0
103	20240314	171200	485197598	975	975	975	975	0
104	20240314	171100	485197598	975	975	975	975	0
105	20240314	171000	485197598	975	975	975	975	0
106	20240314	170900	485197598	975	975	975	975	0
107	20240314	170800	485197598	975	975	975	975	0
108	20240314	170700	485197598	975	975	975	975	0
109	20240314	170600	485197598	975	975	975	975	0
110	20240314	170500	485197598	975	975	975	975	0
111	20240314	170400	485197598	975	975	975	975	0
112	20240314	170300	485197598	975	975	975	975	0
113	20240314	170200	485197598	975	975	975	975	0
114	20240314	170100	485197598	975	975	975	975	0
115	20240314	170000	485197598	975	975	975	975	0
116	20240314	165900	485197598	975	975	975	975	0
117	20240314	165800	485197598	975	975	975	975	0
118	20240314	165700	485197598	975	975	975	975	0
119	20240314	165600	485197598	975	975	975	975	0
120	20240314	165500	485197598	975	975	975	975	0
121	20240314	165400	485197598	975	975	975	975	0
122	20240314	165300	485197598	975	975	975	975	12427
123	20240314	165200	485197598	975	975	975	975	0
124	20240314	165100	485197598	975	975	975	975	0
125	20240314	165000	485197598	975	975	975	975	0
126	20240314	164900	485197598	975	975	975	975	0
127	20240314	164800	485197598	975	975	975	975	0
128	20240314	164700	485197598	975	975	975	975	0
129	20240314	164600	485197598	975	975	975	975	0
130	20240314	164500	485197598	975	975	975	975	0
131	20240314	164400	485197598	975	975	975	975	0
132	20240314	164300	485197598	975	975	975	975	0
133	20240314	164200	485197598	975	975	975	975	0
134	20240314	164100	485197598	975	975	975	975	0
135	20240314	164000	485197598	975	975	975	975	0
136	20240314	163900	485197598	975	975	975	975	0
137	20240314	163800	485197598	975	975	975	975	0
138	20240314	163700	485197598	975	975	975	975	0
139	20240314	163600	485197598	975	975	975	975	0
140	20240314	163500	485197598	975	975	975	975	0
141	20240314	163400	485197598	975	975	975	975	0
142	20240314	163300	485197598	975	975	975	975	0
143	20240314	163200	485197598	975	975	975	975	0
144	20240314	163100	485197598	975	975	975	975	0
145	20240314	163000	485197598	975	975	975	975	0
146	20240314	162900	485197598	975	975	975	975	0
147	20240314	162800	485197598	975	975	975	975	0
148	20240314	162700	485197598	975	975	975	975	0
149	20240314	162600	485197598	975	975	975	975	0
150	20240314	162500	485197598	975	975	975	975	0
151	20240314	162400	485197598	975	975	975	975	0
152	20240314	162300	485197598	975	975	975	975	12427
153	20240314	162200	485197598	975	975	975	975	0
154	20240314	162100	485197598	975	975	975	975	0
155	20240314	162000	485197598	975	975	975	975	0
156	20240314	161900	485197598	975	975	975	975	0
157	20240314	161800	485197598	975	975	975	975	0
158	20240314	161700	485197598	975	975	975	975	0
159	20240314	161600	485197598	975	975	975	975	0
160	20240314	161500	485197598	975	975	975	975	0
161	20240314	161400	485197598	975	975	975	975	0
162	20240314	161300	485197598	975	975	975	975	0
163	20240314	161200	485197598	975	975	975	975	0
164	20240314	161100	485197598	975	975	975	975	0
165	20240314	161000	485197598	975	975	975	975	0
166	20240314	160900	485197598	975	975	975	975	0
167	20240314	160800	485197598	975	975	975	975	0
168	20240314	160700	485197598	975	975	975	975	0
169	20240314	160600	485197598	975	975	975	975	0
170	20240314	160500	485197598	975	975	975	975	0
171	20240314	160400	485197598	975	975	975	975	0
172	20240314	160300	485197598	975	975	975	975	0
173	20240314	160200	485197598	975	975	975	975	0
174	20240314	160100	485197598	975	975	975	975	0
175	20240314	160000	485197598	975	975	975	975	0
176	20240314	155900	485197598	975	975	975	975	0
177	20240314	155800	485197598	975	975	975	975	0
178	20240314	155700	485197598	975	975	975	975	0
179	20240314	155600	485197598	975	975	975	975	0
180	20240314	155500	485197598	975	975	975	975	0
181	20240314	155400	485197598	975	975	975	975	0
182	20240314	155300	485197598	975	975	975	975	12427
183	20240314	155200	485197598	975	975	975	975	0
184	20240314	155100	485197598	975	975	975	975	0
185	20240314	155000	485197598	975	975	975	975	0
186	20240314	154900	485197598	975	975	975	975	0
187	20240314	154800	485197598	975	975	975	975	0
188	20240314	154700	485197598	975	975	975	975	0
189	20240314	154600	485197598	975	975	975	975	0
190	20240314	154500	485197598	975	975	975	975	0
191	20240314	154400	485197598	975	975	975	975	0
192	20240314	154300	485197598	975	975	975	975	0
193	20240314	154200	485197598	975	975	975	975	0
194	20240314	154100	485197598	975	975	975	975	0
195	20240314	154000	485197598	975	975	975	975	0
196	20240314	153900	485197598	975	975	975	975	0
197	20240314	153800	485197598	975	975	975	975	0
198	20240314	153700	485197598	975	975	975	975	0
199	20240314	153600	485197598	975	975	975	975	0
200	20240314	153500	485197598	975	975	975	975	0
201	20240314	153400	485197598	975	975	975	975	0
202	20240314	153300	485197598	975	975	975	975	0
203	20240314	153200	485197598	975	975	975	975	0
204	20240314	153100	485197598	975	975	975	975	0
205	20240314	153000	485197598	975	975	975	975	12427
206	20240314	152900	473081273	977	977	977	977	0
207	20240314	152800	473081273	977	977	977	977	0
208	20240314	152700	473081273	977	977	977	977	0
209	20240314	152600	473081273	977	977	977	977	0
210	20240314	152500	473081273	977	977	977	977	0
211	20240314	152400	473081273	977	977	977	977	0
212	20240314	152300	473081273	977	977	977	977	0
213	20240314	152200	473081273	977	977	977	977	0
214	20240314	152100	473081273	977	977	977	977	0
215	20240314	152000	473081273	977	977	977	977	0
216	20240314	151900	473081273	977	976	977	976	2491
217	20240314	151800	470647675	977	976	977	976	94
218	20240314	151700	470555919	976	977	977	976	347
219	20240314	151600	470217047	976	976	976	976	0
220	20240314	151500	470217047	976	976	977	976	16
221	20240314	151400	470201430	977	977	977	977	32
222	20240314	151300	470170166	976	977	977	976	856
223	20240314	151200	469334103	977	976	977	976	1741
224	20240314	151100	467634146	977	975	977	975	104
225	20240314	151000	467532544	975	974	975	974	630
226	20240314	150900	466918597	975	975	975	975	677
227	20240314	150800	466258522	975	975	975	975	1546
228	20240314	150700	464751172	977	977	977	977	0
229	20240314	150600	464751172	977	977	977	977	50
230	20240314	150500	464702322	977	977	977	977	747
231	20240314	150400	463972503	978	978	978	978	0
232	20240314	150300	463972503	978	977	978	977	10000
233	20240314	150200	454195743	977	977	977	977	965
234	20240314	150100	453252938	977	975	977	975	13
235	20240314	150000	453240257	977	977	977	977	1002
236	20240314	145900	452261303	977	977	977	977	0
237	20240314	145800	452261303	977	977	977	977	0
238	20240314	145700	452261303	977	977	977	977	534
239	20240314	145600	451739585	977	975	977	975	3002
240	20240314	145500	448810631	977	977	977	977	0
241	20240314	145400	448810631	977	977	977	977	0
242	20240314	145300	448810631	977	977	977	977	811
243	20240314	145200	448018284	975	974	975	974	4323
244	20240314	145100	443807487	975	975	975	975	805
245	20240314	145000	443022612	975	975	975	975	0
246	20240314	144900	443022612	975	976	976	975	1000
247	20240314	144800	442046930	978	978	978	978	10
248	20240314	144700	442037150	977	977	977	977	276
249	20240314	144600	441767498	975	975	975	975	0
250	20240314	144500	441767498	975	975	975	975	1000
251	20240314	144400	440792498	975	975	975	975	110
252	20240314	144300	440685248	975	977	977	975	881
253	20240314	144200	439826271	976	976	976	976	0
254	20240314	144100	439826271	976	976	976	976	0
255	20240314	144000	439826271	976	976	976	976	1124
256	20240314	143900	438729247	976	976	976	976	83
257	20240314	143800	438648239	976	976	976	976	0
258	20240314	143700	438648239	976	976	976	976	0
259	20240314	143600	438648239	976	976	976	976	0
260	20240314	143500	438648239	976	975	976	975	293
261	20240314	143400	438362276	976	976	976	976	49
262	20240314	143300	438314452	975	975	975	975	10
263	20240314	143200	438304702	975	975	975	975	0
264	20240314	143100	438304702	975	975	975	975	157
265	20240314	143000	438151627	975	975	975	975	0
266	20240314	142900	438151627	975	975	975	975	15
267	20240314	142800	438137002	973	973	973	973	0
268	20240314	142700	438137002	973	973	973	973	116
269	20240314	142600	438024134	972	972	972	972	0
270	20240314	142500	438024134	972	972	972	972	0
271	20240314	142400	438024134	972	972	972	972	0
272	20240314	142300	438024134	972	972	972	972	1
273	20240314	142200	438023162	971	971	971	971	0
274	20240314	142100	438023162	971	971	971	971	20
275	20240314	142000	438003742	971	971	971	971	2147
276	20240314	141900	435919005	970	970	970	970	0
277	20240314	141800	435919005	970	970	970	970	0
278	20240314	141700	435919005	970	970	970	970	10
279	20240314	141600	435909305	969	969	969	969	0
280	20240314	141500	435909305	969	969	969	969	51
281	20240314	141400	435859886	969	970	970	969	3842
282	20240314	141300	432136968	969	969	969	969	0
283	20240314	141200	432136968	969	969	969	969	3674
284	20240314	141100	428576862	971	970	971	970	579
285	20240314	141000	428015231	970	970	971	970	5568
286	20240314	140900	422614270	970	970	970	970	2429
287	20240314	140800	420258140	970	969	970	969	2659
288	20240314	140700	417679910	969	970	970	969	3612
289	20240314	140600	414179370	970	970	970	970	766
290	20240314	140500	413436350	970	970	970	970	15920
291	20240314	140400	397993950	971	971	971	971	1966
292	20240314	140300	396084964	971	971	971	971	2576
293	20240314	140200	393583668	972	971	972	971	101
294	20240314	140100	393485596	972	971	972	971	2692
295	20240314	140000	390871104	974	975	975	974	661
296	20240314	135900	390227289	971	975	975	971	1534
297	20240314	135800	388735639	975	975	975	971	15855
298	20240314	135700	373332600	972	972	972	972	1
299	20240314	135600	373331628	972	972	972	972	0
300	20240314	135500	373331628	972	972	972	972	0
301	20240314	135400	373331628	972	972	972	972	0
302	20240314	135300	373331628	972	972	972	972	0
303	20240314	135200	373331628	972	974	974	971	12672
304	20240314	135100	361011600	975	975	975	975	0
305	20240314	135000	361011600	975	975	975	975	0
306	20240314	134900	361011600	975	975	975	975	0
307	20240314	134800	361011600	975	975	975	975	0
308	20240314	134700	361011600	975	975	975	975	10
309	20240314	134600	361001850	975	977	977	975	668
310	20240314	134500	360350450	978	978	978	978	0
311	20240314	134400	360350450	978	978	978	978	0
312	20240314	134300	360350450	978	975	978	975	2240
313	20240314	134200	358166445	975	976	976	975	106
314	20240314	134100	358062990	976	976	976	976	0
315	20240314	134000	358062990	976	976	976	976	0
316	20240314	133900	358062990	976	976	976	976	0
317	20240314	133800	358062990	976	976	976	976	1778
318	20240314	133700	356327662	978	978	978	978	2
319	20240314	133600	356325706	977	977	977	977	0
320	20240314	133500	356325706	977	979	979	977	1550
321	20240314	133400	354810342	978	978	978	978	100
322	20240314	133300	354712542	979	979	979	979	250
323	20240314	133200	354467792	979	978	979	977	2446
324	20240314	133100	352078003	978	978	978	978	20
325	20240314	133000	352058443	978	978	978	978	1247
326	20240314	132900	350838877	978	978	978	978	207
327	20240314	132800	350636431	978	977	978	977	1999
328	20240314	132700	348682785	977	977	977	977	0
329	20240314	132600	348682785	977	977	977	977	0
330	20240314	132500	348682785	977	977	977	977	1001
331	20240314	132400	347704808	977	977	977	977	1005
332	20240314	132300	346722923	977	977	977	977	0
333	20240314	132200	346722923	977	977	977	977	333
334	20240314	132100	346397582	977	977	977	977	0
335	20240314	132000	346397582	977	977	977	977	0
336	20240314	131900	346397582	977	977	977	977	1
337	20240314	131800	346396605	978	978	978	978	749
338	20240314	131700	345664083	978	978	978	978	5
339	20240314	131600	345659193	978	978	978	978	0
340	20240314	131500	345659193	978	978	978	978	1011
341	20240314	131400	344670435	978	978	978	978	0
342	20240314	131300	344670435	978	978	978	978	748
343	20240314	131200	343938891	978	978	978	978	0
344	20240314	131100	343938891	978	974	978	974	2708
345	20240314	131000	341301199	974	974	974	974	2
346	20240314	130900	341299251	973	973	973	973	0
347	20240314	130800	341299251	973	974	974	973	7402
348	20240314	130700	334091448	974	974	974	974	0
349	20240314	130600	334091448	974	974	974	974	1069
350	20240314	130500	333050242	975	975	975	975	2010
351	20240314	130400	331090492	978	978	978	978	0
352	20240314	130300	331090492	978	978	978	978	1
353	20240314	130200	331089514	974	974	974	974	0
354	20240314	130100	331089514	974	974	974	974	0
355	20240314	130000	331089514	974	974	974	974	0
356	20240314	125900	331089514	974	974	974	974	0
357	20240314	125800	331089514	974	974	974	974	0
358	20240314	125700	331089514	974	974	974	974	0
359	20240314	125600	331089514	974	974	974	974	0
360	20240314	125500	331089514	974	974	974	974	10
361	20240314	125400	331079774	973	973	973	973	0
362	20240314	125300	331079774	973	979	979	973	6538
363	20240314	125200	324708291	974	974	974	974	20
364	20240314	125100	324688811	979	979	979	979	3166
365	20240314	125000	321589297	979	979	979	979	2
366	20240314	124900	321587339	979	979	979	979	0
367	20240314	124800	321587339	979	979	979	979	0
368	20240314	124700	321587339	979	979	979	979	0
369	20240314	124600	321587339	979	979	979	979	0
370	20240314	124500	321587339	979	979	979	979	778
371	20240314	124400	320825677	979	979	979	979	4
372	20240314	124300	320821761	973	973	973	973	1000
373	20240314	124200	319848761	973	973	973	973	5
374	20240314	124100	319843896	979	979	979	979	0
375	20240314	124000	319843896	979	979	979	979	0
376	20240314	123900	319843896	979	979	979	979	0
377	20240314	123800	319843896	979	976	979	976	2
378	20240314	123700	319841941	973	973	973	973	0
379	20240314	123600	319841941	973	975	975	973	6789
380	20240314	123500	313235450	976	976	976	976	1211
381	20240314	123400	312053514	978	978	978	978	4508
382	20240314	123300	307644690	978	978	978	978	0
383	20240314	123200	307644690	978	978	978	978	0
384	20240314	123100	307644690	978	978	978	978	0
385	20240314	123000	307644690	978	978	978	978	3
386	20240314	122900	307641756	979	979	979	979	0
387	20240314	122800	307641756	979	979	979	979	660
388	20240314	122700	306995616	977	977	977	977	293
389	20240314	122600	306709355	977	977	977	977	568
390	20240314	122500	306154419	976	976	976	976	102
391	20240314	122400	306054867	976	976	976	973	969
392	20240314	122300	305110328	974	974	974	974	100
393	20240314	122200	305012928	974	974	974	974	0
394	20240314	122100	305012928	974	974	974	974	305
395	20240314	122000	304715858	973	974	974	973	1031
396	20240314	121900	303712164	974	973	974	973	5310
397	20240314	121800	298540524	974	974	974	974	2309
398	20240314	121700	296291558	974	976	976	974	7905
399	20240314	121600	288590328	977	977	977	977	3739
400	20240314	121500	284937325	977	977	977	977	0
401	20240314	121400	284937325	977	979	979	977	1013
402	20240314	121300	283947598	979	979	979	979	8
403	20240314	121200	283939766	979	979	979	979	3
404	20240314	121100	283936829	977	977	977	975	3855
405	20240314	121000	280170508	977	977	977	977	5300
406	20240314	120900	274992408	977	977	977	977	20
407	20240314	120800	274972868	977	977	977	977	100
408	20240314	120700	274875168	977	974	977	974	3003
409	20240314	120600	271950237	974	974	974	974	0
410	20240314	120500	271950237	974	976	976	974	1173
411	20240314	120400	270807620	977	977	977	977	0
412	20240314	120300	270807620	977	977	977	977	31
413	20240314	120200	270777333	977	977	977	977	0
414	20240314	120100	270777333	977	977	977	977	0
415	20240314	120000	270777333	977	977	977	977	3
416	20240314	115900	270774402	972	975	977	972	1597
417	20240314	115800	269219370	974	974	974	974	0
418	20240314	115700	269219370	974	974	974	974	0
419	20240314	115600	269219370	974	974	974	974	1915
420	20240314	115500	267354160	975	975	975	975	0
421	20240314	115400	267354160	975	975	975	975	0
422	20240314	115300	267354160	975	976	976	975	382
423	20240314	115200	266981510	976	980	983	976	15
424	20240314	115100	266966803	976	975	976	975	825
425	20240314	115000	266162422	974	974	974	974	500
426	20240314	114900	265675422	975	977	977	975	4591
427	20240314	114800	261193698	977	977	977	977	0
428	20240314	114700	261193698	977	977	977	977	1
429	20240314	114600	261192721	978	978	978	978	1232
430	20240314	114500	259987825	980	980	980	980	50
431	20240314	114400	259938825	980	980	980	980	0
432	20240314	114300	259938825	980	979	980	979	12
433	20240314	114200	259927075	980	980	980	980	2
434	20240314	114100	259925115	980	980	980	980	2
435	20240314	114000	259923155	980	980	980	979	2471
436	20240314	113900	257503718	980	980	980	980	300
437	20240314	113800	257209718	984	984	984	984	304
438	20240314	113700	256910582	984	984	984	984	1
439	20240314	113600	256909598	980	980	980	980	150
440	20240314	113500	256762598	979	979	979	979	0
441	20240314	113400	256762598	979	979	979	979	0
442	20240314	113300	256762598	979	979	979	979	732
443	20240314	113200	256045970	984	984	984	984	1
444	20240314	113100	256044986	979	979	979	979	0
445	20240314	113000	256044986	979	981	981	979	168
446	20240314	112900	255880502	981	981	981	981	0
447	20240314	112800	255880502	981	981	981	981	0
448	20240314	112700	255880502	981	981	981	981	0
449	20240314	112600	255880502	981	982	982	981	738
450	20240314	112500	255156522	985	985	985	985	0
451	20240314	112400	255156522	985	985	985	985	0
452	20240314	112300	255156522	985	985	985	985	50
453	20240314	112200	255107272	985	985	985	985	200
454	20240314	112100	254910272	985	981	985	981	1104
455	20240314	112000	253826842	980	986	986	980	1341
456	20240314	111900	252511752	986	987	987	986	8
457	20240314	111800	252503863	981	987	987	980	5634
458	20240314	111700	246976217	986	985	986	984	2025
459	20240314	111600	244979730	985	985	985	985	447
460	20240314	111500	244539435	985	985	985	985	69
461	20240314	111400	244471470	985	984	985	984	94
462	20240314	111300	244378957	984	984	985	984	212
463	20240314	111200	244170348	984	984	985	984	904
464	20240314	111100	243280808	984	982	984	982	4256
465	20240314	111000	239093210	981	981	981	981	2
466	20240314	110900	239091248	982	982	982	982	300
467	20240314	110800	238796648	982	982	982	982	0
468	20240314	110700	238796648	982	982	982	982	2000
469	20240314	110600	236832648	978	977	978	977	4001
470	20240314	110500	232921671	977	977	977	977	749
471	20240314	110400	232189898	977	977	977	977	300
472	20240314	110300	231896798	977	977	977	977	0
473	20240314	110200	231896798	977	977	977	977	0
474	20240314	110100	231896798	977	977	977	977	0
475	20240314	110000	231896798	977	977	977	977	8
476	20240314	105900	231888982	977	977	977	977	3
477	20240314	105800	231886051	974	974	974	974	375
478	20240314	105700	231520801	974	975	975	974	266
479	20240314	105600	231261710	975	975	975	975	1
480	20240314	105500	231260735	975	975	975	975	0
481	20240314	105400	231260735	975	975	975	975	330
482	20240314	105300	230938985	975	975	975	975	522
483	20240314	105200	230430035	975	975	975	975	2000
484	20240314	105100	228480035	975	975	975	975	0
485	20240314	105000	228480035	975	975	975	975	0
486	20240314	104900	228480035	975	975	975	975	0
487	20240314	104800	228480035	975	975	975	975	9
488	20240314	104700	228471260	975	972	975	971	1618
489	20240314	104600	226897655	972	973	973	972	4504
490	20240314	104500	222517546	973	973	973	973	0
491	20240314	104400	222517546	973	973	973	973	10
492	20240314	104300	222507816	973	973	973	973	18
493	20240314	104200	222490302	973	973	973	973	0
494	20240314	104100	222490302	973	975	975	973	1492
495	20240314	104000	221038287	975	975	975	975	50
496	20240314	103900	220989537	975	975	975	975	0
497	20240314	103800	220989537	975	975	975	975	0
498	20240314	103700	220989537	975	975	975	975	315
499	20240314	103600	220682412	975	975	975	975	0
500	20240314	103500	220682412	975	974	975	974	318
501	20240314	103400	220372679	975	975	975	975	1030
502	20240314	103300	219368429	974	974	974	974	1
503	20240314	103200	219367455	975	975	975	975	900
504	20240314	103100	218489955	975	975	975	975	2264
505	20240314	103000	216282555	977	977	977	977	0
506	20240314	102900	216282555	977	977	977	977	0
507	20240314	102800	216282555	977	977	977	977	5
508	20240314	102700	216277670	977	977	977	977	1
509	20240314	102600	216276693	974	974	974	974	1329
510	20240314	102500	214982247	973	977	977	973	6384
511	20240314	102400	208770085	977	976	977	974	119
512	20240314	102300	208654046	977	978	978	977	1000
513	20240314	102200	207676939	978	979	979	978	520
514	20240314	102100	207167879	979	979	979	979	0
515	20240314	102000	207167879	979	984	984	979	261
516	20240314	101900	206912020	984	980	984	980	32
517	20240314	101800	206880654	980	984	984	980	219
518	20240314	101700	206665756	985	985	985	985	1
519	20240314	101600	206664771	980	980	980	980	219
520	20240314	101500	206450151	983	983	983	983	5914
521	20240314	101400	200636689	983	977	983	977	790
522	20240314	101300	199864853	977	978	980	977	7669
523	20240314	101200	192363786	979	975	983	975	2045
524	20240314	101100	190362422	975	976	976	975	34
525	20240314	101000	190329271	976	976	976	976	7
526	20240314	100900	190322439	976	976	976	976	8
527	20240314	100800	190314631	977	977	977	976	4409
528	20240314	100700	186011100	978	978	978	978	2471
529	20240314	100600	183594462	980	985	985	979	1112
530	20240314	100500	182505208	984	984	984	984	1050
531	20240314	100400	181472008	984	977	984	977	45
532	20240314	100300	181428015	974	976	977	973	2207
533	20240314	100200	179277917	976	976	976	976	0
534	20240314	100100	179277917	976	976	976	976	100
535	20240314	100000	179180317	976	976	976	976	0
536	20240314	095900	179180317	976	976	976	976	3
537	20240314	095800	179177389	977	973	977	973	2001
538	20240314	095700	177230412	978	975	978	973	2858
539	20240314	095600	174446515	978	978	978	978	12
540	20240314	095500	174434779	974	981	981	974	4139
541	20240314	095400	170377920	981	981	981	981	2
542	20240314	095300	170375958	981	972	981	972	387
543	20240314	095200	169996356	981	981	981	981	7
544	20240314	095100	169989489	983	983	983	983	94
545	20240314	095000	169897087	974	975	975	974	1750
546	20240314	094900	168191067	984	982	984	973	7865
547	20240314	094800	160499755	982	980	982	980	5
548	20240314	094700	160494847	982	973	982	971	1923
549	20240314	094600	158623679	973	982	982	973	999
550	20240314	094500	157650834	982	981	982	981	2700
551	20240314	094400	155001534	980	980	980	980	867
552	20240314	094300	154151874	980	972	980	972	469
553	20240314	094200	153695998	970	970	970	970	1408
554	20240314	094100	152330238	968	970	970	968	9284
555	20240314	094000	143334762	970	971	972	970	4064
556	20240314	093900	139389059	972	975	977	972	20877
557	20240314	093800	119071832	978	978	980	975	2017
558	20240314	093700	117104997	977	976	979	976	59
559	20240314	093600	117047359	976	976	976	976	1115
560	20240314	093500	115959119	976	975	978	975	1452
561	20240314	093400	114541010	975	975	976	975	191
562	20240314	093300	114354720	975	975	975	975	291
563	20240314	093200	114070995	975	975	975	975	576
564	20240314	093100	113509395	975	975	975	975	308
565	20240314	093000	113209095	975	974	975	974	4279
566	20240314	092900	109040144	975	978	980	975	5271
567	20240314	092800	103895074	977	979	979	977	1851
568	20240314	092700	102084947	979	978	979	976	5938
569	20240314	092600	96281005	978	977	978	977	2090
570	20240314	092500	94238185	978	990	990	977	22876
571	20240314	092400	71787015	990	990	990	985	1556
572	20240314	092300	70253791	990	990	990	990	3
573	20240314	092200	70250821	990	988	990	987	1007
574	20240314	092100	69256906	990	992	992	988	3995
575	20240314	092000	65307490	995	994	995	993	262
576	20240314	091900	65047201	991	994	995	991	22
577	20240314	091800	65025330	995	995	995	995	160
578	20240314	091700	64866130	995	994	995	994	193
579	20240314	091600	64674276	994	993	994	993	100
580	20240314	091500	64574926	994	988	994	988	841
581	20240314	091400	63743610	990	990	990	988	17408
582	20240314	091300	46509704	990	991	991	990	1380
583	20240314	091200	45143403	990	990	990	990	1527
584	20240314	091100	43631673	991	991	993	991	4211
585	20240314	091000	39458570	993	992	993	990	1370
586	20240314	090900	38101314	993	996	996	993	4898
587	20240314	090800	33229012	996	995	996	995	598
588	20240314	090700	32633904	996	995	996	995	221
589	20240314	090600	32413831	997	990	997	989	5776
590	20240314	090500	26694317	990	990	994	990	1284
591	20240314	090400	25420549	994	990	994	990	51
592	20240314	090300	25369859	995	994	996	975	12769
593	20240314	090200	12763009	994	994	998	994	2124
594	20240314	090100	10651749	994	995	999	993	1094
595	20240314	090000	9564689	999	996	999	995	9603