KissMeData/005390/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184500	165785078	1850	1850	1850	1850	1685
3	20240314	184400	165785078	1850	1850	1850	1850	0
4	20240314	184300	165785078	1850	1850	1850	1850	0
5	20240314	184200	165785078	1850	1850	1850	1850	0
6	20240314	184100	165785078	1850	1850	1850	1850	0
7	20240314	184000	165785078	1850	1850	1850	1850	0
8	20240314	183900	165785078	1850	1850	1850	1850	0
9	20240314	183800	165785078	1850	1850	1850	1850	0
10	20240314	183700	165785078	1850	1850	1850	1850	0
11	20240314	183600	165785078	1850	1850	1850	1850	0
12	20240314	183500	165785078	1850	1850	1850	1850	0
13	20240314	183400	165785078	1850	1850	1850	1850	0
14	20240314	183300	165785078	1850	1850	1850	1850	0
15	20240314	183200	165785078	1850	1850	1850	1850	0
16	20240314	183100	165785078	1850	1850	1850	1850	0
17	20240314	183000	165785078	1850	1850	1850	1850	0
18	20240314	182900	165785078	1850	1850	1850	1850	0
19	20240314	182800	165785078	1850	1850	1850	1850	0
20	20240314	182700	165785078	1850	1850	1850	1850	0
21	20240314	182600	165785078	1850	1850	1850	1850	0
22	20240314	182500	165785078	1850	1850	1850	1850	0
23	20240314	182400	165785078	1850	1850	1850	1850	0
24	20240314	182300	165785078	1850	1850	1850	1850	0
25	20240314	182200	165785078	1850	1850	1850	1850	0
26	20240314	182100	165785078	1850	1850	1850	1850	0
27	20240314	182000	165785078	1850	1850	1850	1850	0
28	20240314	181900	165785078	1850	1850	1850	1850	0
29	20240314	181800	165785078	1850	1850	1850	1850	0
30	20240314	181700	165785078	1850	1850	1850	1850	0
31	20240314	181600	165785078	1850	1850	1850	1850	0
32	20240314	181500	165785078	1850	1850	1850	1850	1685
33	20240314	181400	165785078	1850	1850	1850	1850	0
34	20240314	181300	165785078	1850	1850	1850	1850	0
35	20240314	181200	165785078	1850	1850	1850	1850	0
36	20240314	181100	165785078	1850	1850	1850	1850	0
37	20240314	181000	165785078	1850	1850	1850	1850	0
38	20240314	180900	165785078	1850	1850	1850	1850	0
39	20240314	180800	165785078	1850	1850	1850	1850	0
40	20240314	180700	165785078	1850	1850	1850	1850	0
41	20240314	180600	165785078	1850	1850	1850	1850	0
42	20240314	180500	165785078	1850	1850	1850	1850	0
43	20240314	180400	165785078	1850	1850	1850	1850	0
44	20240314	180300	165785078	1850	1850	1850	1850	0
45	20240314	180200	165785078	1850	1850	1850	1850	0
46	20240314	180100	165785078	1850	1850	1850	1850	0
47	20240314	180000	165785078	1850	1850	1850	1850	0
48	20240314	175900	165785078	1850	1850	1850	1850	0
49	20240314	175800	165785078	1850	1850	1850	1850	0
50	20240314	175700	165785078	1850	1850	1850	1850	0
51	20240314	175600	165785078	1850	1850	1850	1850	0
52	20240314	175500	165785078	1850	1850	1850	1850	0
53	20240314	175400	165785078	1850	1850	1850	1850	0
54	20240314	175300	165785078	1850	1850	1850	1850	0
55	20240314	175200	165785078	1850	1850	1850	1850	0
56	20240314	175100	165785078	1850	1850	1850	1850	0
57	20240314	175000	165785078	1850	1850	1850	1850	0
58	20240314	174900	165785078	1850	1850	1850	1850	0
59	20240314	174800	165785078	1850	1850	1850	1850	0
60	20240314	174700	165785078	1850	1850	1850	1850	0
61	20240314	174600	165785078	1850	1850	1850	1850	0
62	20240314	174500	165785078	1850	1850	1850	1850	1685
63	20240314	174400	165785078	1850	1850	1850	1850	0
64	20240314	174300	165785078	1850	1850	1850	1850	0
65	20240314	174200	165785078	1850	1850	1850	1850	0
66	20240314	174100	165785078	1850	1850	1850	1850	0
67	20240314	174000	165785078	1850	1850	1850	1850	0
68	20240314	173900	165785078	1850	1850	1850	1850	0
69	20240314	173800	165785078	1850	1850	1850	1850	0
70	20240314	173700	165785078	1850	1850	1850	1850	0
71	20240314	173600	165785078	1850	1850	1850	1850	0
72	20240314	173500	165785078	1850	1850	1850	1850	0
73	20240314	173400	165785078	1850	1850	1850	1850	0
74	20240314	173300	165785078	1850	1850	1850	1850	0
75	20240314	173200	165785078	1850	1850	1850	1850	0
76	20240314	173100	165785078	1850	1850	1850	1850	0
77	20240314	173000	165785078	1850	1850	1850	1850	0
78	20240314	172900	165785078	1850	1850	1850	1850	0
79	20240314	172800	165785078	1850	1850	1850	1850	0
80	20240314	172700	165785078	1850	1850	1850	1850	0
81	20240314	172600	165785078	1850	1850	1850	1850	0
82	20240314	172500	165785078	1850	1850	1850	1850	0
83	20240314	172400	165785078	1850	1850	1850	1850	0
84	20240314	172300	165785078	1850	1850	1850	1850	0
85	20240314	172200	165785078	1850	1850	1850	1850	0
86	20240314	172100	165785078	1850	1850	1850	1850	0
87	20240314	172000	165785078	1850	1850	1850	1850	0
88	20240314	171900	165785078	1850	1850	1850	1850	0
89	20240314	171800	165785078	1850	1850	1850	1850	0
90	20240314	171700	165785078	1850	1850	1850	1850	0
91	20240314	171600	165785078	1850	1850	1850	1850	0
92	20240314	171500	165785078	1850	1850	1850	1850	1685
93	20240314	171400	165785078	1850	1850	1850	1850	0
94	20240314	171300	165785078	1850	1850	1850	1850	0
95	20240314	171200	165785078	1850	1850	1850	1850	0
96	20240314	171100	165785078	1850	1850	1850	1850	0
97	20240314	171000	165785078	1850	1850	1850	1850	0
98	20240314	170900	165785078	1850	1850	1850	1850	0
99	20240314	170800	165785078	1850	1850	1850	1850	0
100	20240314	170700	165785078	1850	1850	1850	1850	0
101	20240314	170600	165785078	1850	1850	1850	1850	0
102	20240314	170500	165785078	1850	1850	1850	1850	0
103	20240314	170400	165785078	1850	1850	1850	1850	0
104	20240314	170300	165785078	1850	1850	1850	1850	0
105	20240314	170200	165785078	1850	1850	1850	1850	0
106	20240314	170100	165785078	1850	1850	1850	1850	0
107	20240314	170000	165785078	1850	1850	1850	1850	0
108	20240314	165900	165785078	1850	1850	1850	1850	0
109	20240314	165800	165785078	1850	1850	1850	1850	0
110	20240314	165700	165785078	1850	1850	1850	1850	0
111	20240314	165600	165785078	1850	1850	1850	1850	0
112	20240314	165500	165785078	1850	1850	1850	1850	0
113	20240314	165400	165785078	1850	1850	1850	1850	0
114	20240314	165300	165785078	1850	1850	1850	1850	0
115	20240314	165200	165785078	1850	1850	1850	1850	0
116	20240314	165100	165785078	1850	1850	1850	1850	0
117	20240314	165000	165785078	1850	1850	1850	1850	0
118	20240314	164900	165785078	1850	1850	1850	1850	0
119	20240314	164800	165785078	1850	1850	1850	1850	0
120	20240314	164700	165785078	1850	1850	1850	1850	0
121	20240314	164600	165785078	1850	1850	1850	1850	0
122	20240314	164500	165785078	1850	1850	1850	1850	1685
123	20240314	164400	165785078	1850	1850	1850	1850	0
124	20240314	164300	165785078	1850	1850	1850	1850	0
125	20240314	164200	165785078	1850	1850	1850	1850	0
126	20240314	164100	165785078	1850	1850	1850	1850	0
127	20240314	164000	165785078	1850	1850	1850	1850	0
128	20240314	163900	165785078	1850	1850	1850	1850	0
129	20240314	163800	165785078	1850	1850	1850	1850	0
130	20240314	163700	165785078	1850	1850	1850	1850	0
131	20240314	163600	165785078	1850	1850	1850	1850	0
132	20240314	163500	165785078	1850	1850	1850	1850	0
133	20240314	163400	165785078	1850	1850	1850	1850	0
134	20240314	163300	165785078	1850	1850	1850	1850	0
135	20240314	163200	165785078	1850	1850	1850	1850	0
136	20240314	163100	165785078	1850	1850	1850	1850	0
137	20240314	163000	165785078	1850	1850	1850	1850	0
138	20240314	162900	165785078	1850	1850	1850	1850	0
139	20240314	162800	165785078	1850	1850	1850	1850	0
140	20240314	162700	165785078	1850	1850	1850	1850	0
141	20240314	162600	165785078	1850	1850	1850	1850	0
142	20240314	162500	165785078	1850	1850	1850	1850	0
143	20240314	162400	165785078	1850	1850	1850	1850	0
144	20240314	162300	165785078	1850	1850	1850	1850	0
145	20240314	162200	165785078	1850	1850	1850	1850	0
146	20240314	162100	165785078	1850	1850	1850	1850	0
147	20240314	162000	165785078	1850	1850	1850	1850	0
148	20240314	161900	165785078	1850	1850	1850	1850	0
149	20240314	161800	165785078	1850	1850	1850	1850	0
150	20240314	161700	165785078	1850	1850	1850	1850	0
151	20240314	161600	165785078	1850	1850	1850	1850	0
152	20240314	161500	165785078	1850	1850	1850	1850	1685
153	20240314	161400	165785078	1850	1850	1850	1850	0
154	20240314	161300	165785078	1850	1850	1850	1850	0
155	20240314	161200	165785078	1850	1850	1850	1850	0
156	20240314	161100	165785078	1850	1850	1850	1850	0
157	20240314	161000	165785078	1850	1850	1850	1850	0
158	20240314	160900	165785078	1850	1850	1850	1850	0
159	20240314	160800	165785078	1850	1850	1850	1850	0
160	20240314	160700	165785078	1850	1850	1850	1850	0
161	20240314	160600	165785078	1850	1850	1850	1850	0
162	20240314	160500	165785078	1850	1850	1850	1850	0
163	20240314	160400	165785078	1850	1850	1850	1850	0
164	20240314	160300	165785078	1850	1850	1850	1850	0
165	20240314	160200	165785078	1850	1850	1850	1850	0
166	20240314	160100	165785078	1850	1850	1850	1850	0
167	20240314	160000	165785078	1850	1850	1850	1850	0
168	20240314	155900	165785078	1850	1850	1850	1850	0
169	20240314	155800	165785078	1850	1850	1850	1850	0
170	20240314	155700	165785078	1850	1850	1850	1850	0
171	20240314	155600	165785078	1850	1850	1850	1850	0
172	20240314	155500	165785078	1850	1850	1850	1850	0
173	20240314	155400	165785078	1850	1850	1850	1850	0
174	20240314	155300	165785078	1850	1850	1850	1850	0
175	20240314	155200	165785078	1850	1850	1850	1850	0
176	20240314	155100	165785078	1850	1850	1850	1850	0
177	20240314	155000	165785078	1850	1850	1850	1850	0
178	20240314	154900	165785078	1850	1850	1850	1850	0
179	20240314	154800	165785078	1850	1850	1850	1850	0
180	20240314	154700	165785078	1850	1850	1850	1850	0
181	20240314	154600	165785078	1850	1850	1850	1850	0
182	20240314	154500	165785078	1850	1850	1850	1850	1685
183	20240314	154400	165785078	1850	1850	1850	1850	0
184	20240314	154300	165785078	1850	1850	1850	1850	0
185	20240314	154200	165785078	1850	1850	1850	1850	0
186	20240314	154100	165785078	1850	1850	1850	1850	0
187	20240314	154000	165785078	1850	1850	1850	1850	0
188	20240314	153900	165785078	1850	1850	1850	1850	0
189	20240314	153800	165785078	1850	1850	1850	1850	0
190	20240314	153700	165785078	1850	1850	1850	1850	0
191	20240314	153600	165785078	1850	1850	1850	1850	0
192	20240314	153500	165785078	1850	1850	1850	1850	0
193	20240314	153400	165785078	1850	1850	1850	1850	0
194	20240314	153300	165785078	1850	1850	1850	1850	0
195	20240314	153200	165785078	1850	1850	1850	1850	0
196	20240314	153100	165785078	1850	1850	1850	1850	0
197	20240314	153000	165785078	1850	1850	1850	1850	1685
198	20240314	152900	162667828	1849	1849	1849	1849	0
199	20240314	152800	162667828	1849	1849	1849	1849	0
200	20240314	152700	162667828	1849	1849	1849	1849	0
201	20240314	152600	162667828	1849	1849	1849	1849	0
202	20240314	152500	162667828	1849	1849	1849	1849	0
203	20240314	152400	162667828	1849	1849	1849	1849	0
204	20240314	152300	162667828	1849	1849	1849	1849	0
205	20240314	152200	162667828	1849	1849	1849	1849	0
206	20240314	152100	162667828	1849	1849	1849	1849	0
207	20240314	152000	162667828	1849	1849	1849	1849	0
208	20240314	151900	162667828	1849	1849	1849	1849	1
209	20240314	151800	162665979	1847	1847	1847	1847	0
210	20240314	151700	162665979	1847	1847	1847	1847	1
211	20240314	151600	162664132	1849	1849	1849	1847	28
212	20240314	151500	162612362	1847	1847	1847	1847	1
213	20240314	151400	162610515	1849	1848	1849	1848	124
214	20240314	151300	162381256	1848	1848	1848	1848	0
215	20240314	151200	162381256	1848	1848	1848	1848	5
216	20240314	151100	162372016	1846	1846	1846	1846	0
217	20240314	151000	162372016	1846	1846	1846	1846	0
218	20240314	150900	162372016	1846	1846	1846	1846	0
219	20240314	150800	162372016	1846	1848	1848	1846	1316
220	20240314	150700	159941763	1847	1847	1847	1847	0
221	20240314	150600	159941763	1847	1847	1847	1847	0
222	20240314	150500	159941763	1847	1847	1847	1847	0
223	20240314	150400	159941763	1847	1848	1848	1847	863
224	20240314	150300	158347571	1849	1849	1849	1849	1137
225	20240314	150200	156245258	1850	1850	1850	1850	9
226	20240314	150100	156228608	1850	1850	1850	1850	0
227	20240314	150000	156228608	1850	1850	1850	1850	324
228	20240314	145900	155629208	1850	1850	1850	1850	0
229	20240314	145800	155629208	1850	1850	1850	1850	3464
230	20240314	145700	149220808	1850	1851	1851	1850	1309
231	20240314	145600	146798849	1851	1851	1851	1851	1618
232	20240314	145500	143803931	1850	1850	1850	1850	0
233	20240314	145400	143803931	1850	1850	1850	1850	36
234	20240314	145300	143737331	1850	1850	1850	1850	0
235	20240314	145200	143737331	1850	1850	1850	1850	0
236	20240314	145100	143737331	1850	1850	1850	1850	0
237	20240314	145000	143737331	1850	1850	1850	1850	0
238	20240314	144900	143737331	1850	1850	1850	1850	50
239	20240314	144800	143644831	1849	1849	1849	1849	0
240	20240314	144700	143644831	1849	1849	1849	1849	0
241	20240314	144600	143644831	1849	1849	1849	1849	0
242	20240314	144500	143644831	1849	1849	1849	1849	0
243	20240314	144400	143644831	1849	1849	1849	1849	0
244	20240314	144300	143644831	1849	1849	1849	1849	0
245	20240314	144200	143644831	1849	1849	1849	1849	300
246	20240314	144100	143090131	1850	1850	1850	1850	414
247	20240314	144000	142324231	1850	1850	1850	1850	599
248	20240314	143900	141216081	1851	1851	1851	1851	1
249	20240314	143800	141214230	1850	1850	1850	1850	0
250	20240314	143700	141214230	1850	1850	1850	1850	0
251	20240314	143600	141214230	1850	1850	1850	1850	0
252	20240314	143500	141214230	1850	1850	1850	1850	0
253	20240314	143400	141214230	1850	1850	1850	1850	0
254	20240314	143300	141214230	1850	1851	1851	1850	1286
255	20240314	143200	138834844	1851	1851	1851	1851	337
256	20240314	143100	138211057	1851	1851	1851	1851	21
257	20240314	143000	138172186	1850	1849	1850	1849	1811
258	20240314	142900	134822043	1849	1849	1849	1849	0
259	20240314	142800	134822043	1849	1849	1849	1849	50
260	20240314	142700	134729593	1849	1849	1849	1849	1
261	20240314	142600	134727744	1849	1849	1849	1849	0
262	20240314	142500	134727744	1849	1849	1849	1849	0
263	20240314	142400	134727744	1849	1849	1849	1849	0
264	20240314	142300	134727744	1849	1849	1849	1849	0
265	20240314	142200	134727744	1849	1849	1849	1849	1
266	20240314	142100	134725895	1848	1848	1848	1848	0
267	20240314	142000	134725895	1848	1848	1848	1848	0
268	20240314	141900	134725895	1848	1848	1848	1848	0
269	20240314	141800	134725895	1848	1848	1848	1848	19
270	20240314	141700	134690783	1848	1848	1848	1848	0
271	20240314	141600	134690783	1848	1848	1848	1848	0
272	20240314	141500	134690783	1848	1848	1848	1848	61
273	20240314	141400	134578055	1849	1849	1849	1849	594
274	20240314	141300	133479749	1850	1850	1850	1850	300
275	20240314	141200	132924749	1850	1850	1850	1850	0
276	20240314	141100	132924749	1850	1850	1850	1850	100
277	20240314	141000	132739749	1850	1850	1850	1850	0
278	20240314	140900	132739749	1850	1850	1850	1850	11
279	20240314	140800	132719399	1849	1849	1849	1849	3
280	20240314	140700	132713852	1849	1849	1849	1849	2
281	20240314	140600	132710154	1849	1849	1849	1849	0
282	20240314	140500	132710154	1849	1849	1849	1849	0
283	20240314	140400	132710154	1849	1849	1849	1849	20
284	20240314	140300	132673174	1849	1849	1849	1849	0
285	20240314	140200	132673174	1849	1849	1849	1849	0
286	20240314	140100	132673174	1849	1849	1849	1849	480
287	20240314	140000	131785654	1850	1850	1850	1850	0
288	20240314	135900	131785654	1850	1850	1850	1850	0
289	20240314	135800	131785654	1850	1850	1850	1850	5
290	20240314	135700	131776404	1850	1851	1851	1848	486
291	20240314	135600	130877146	1850	1848	1850	1848	4895
292	20240314	135500	121824222	1848	1848	1848	1848	450
293	20240314	135400	120992622	1847	1847	1847	1847	15
294	20240314	135300	120964917	1848	1848	1848	1848	17
295	20240314	135200	120933501	1847	1847	1847	1847	0
296	20240314	135100	120933501	1847	1847	1847	1847	15
297	20240314	135000	120905796	1847	1847	1847	1847	0
298	20240314	134900	120905796	1847	1847	1847	1847	0
299	20240314	134800	120905796	1847	1847	1847	1847	0
300	20240314	134700	120905796	1847	1847	1847	1847	10
301	20240314	134600	120887326	1847	1847	1847	1847	0
302	20240314	134500	120887326	1847	1847	1847	1847	1
303	20240314	134400	120885479	1849	1848	1849	1848	6104
304	20240314	134300	109602206	1848	1848	1848	1848	0
305	20240314	134200	109602206	1848	1848	1848	1848	0
306	20240314	134100	109602206	1848	1848	1848	1848	0
307	20240314	134000	109602206	1848	1848	1848	1848	0
308	20240314	133900	109602206	1848	1848	1848	1848	0
309	20240314	133800	109602206	1848	1848	1848	1848	0
310	20240314	133700	109602206	1848	1848	1848	1848	0
311	20240314	133600	109602206	1848	1848	1848	1848	0
312	20240314	133500	109602206	1848	1848	1848	1848	0
313	20240314	133400	109602206	1848	1848	1848	1848	0
314	20240314	133300	109602206	1848	1848	1848	1848	1
315	20240314	133200	109600358	1848	1848	1848	1848	0
316	20240314	133100	109600358	1848	1848	1848	1848	0
317	20240314	133000	109600358	1848	1848	1848	1848	0
318	20240314	132900	109600358	1848	1848	1848	1848	0
319	20240314	132800	109600358	1848	1848	1848	1848	0
320	20240314	132700	109600358	1848	1848	1848	1848	0
321	20240314	132600	109600358	1848	1848	1848	1848	5
322	20240314	132500	109591118	1847	1847	1847	1847	0
323	20240314	132400	109591118	1847	1847	1847	1847	215
324	20240314	132300	109194013	1848	1848	1848	1848	0
325	20240314	132200	109194013	1848	1848	1848	1848	16
326	20240314	132100	109164445	1847	1847	1847	1847	0
327	20240314	132000	109164445	1847	1848	1848	1847	1060
328	20240314	131900	107206125	1848	1848	1848	1848	600
329	20240314	131800	106097325	1848	1848	1848	1848	600
330	20240314	131700	104988525	1847	1847	1847	1847	0
331	20240314	131600	104988525	1847	1847	1847	1847	0
332	20240314	131500	104988525	1847	1846	1847	1846	5253
333	20240314	131400	95288708	1846	1846	1846	1846	1
334	20240314	131300	95286862	1846	1846	1846	1846	0
335	20240314	131200	95286862	1846	1846	1846	1846	0
336	20240314	131100	95286862	1846	1846	1846	1846	0
337	20240314	131000	95286862	1846	1846	1846	1846	5
338	20240314	130900	95277632	1846	1846	1846	1846	200
339	20240314	130800	94908432	1846	1846	1846	1846	0
340	20240314	130700	94908432	1846	1846	1846	1846	0
341	20240314	130600	94908432	1846	1846	1846	1846	0
342	20240314	130500	94908432	1846	1846	1846	1846	0
343	20240314	130400	94908432	1846	1846	1846	1846	0
344	20240314	130300	94908432	1846	1846	1846	1846	1
345	20240314	130200	94906586	1845	1845	1845	1845	0
346	20240314	130100	94906586	1845	1845	1845	1845	0
347	20240314	130000	94906586	1845	1845	1845	1845	0
348	20240314	125900	94906586	1845	1845	1845	1845	0
349	20240314	125800	94906586	1845	1845	1845	1845	0
350	20240314	125700	94906586	1845	1845	1845	1845	0
351	20240314	125600	94906586	1845	1845	1845	1845	0
352	20240314	125500	94906586	1845	1845	1845	1845	111
353	20240314	125400	94701791	1845	1845	1845	1845	0
354	20240314	125300	94701791	1845	1845	1845	1845	0
355	20240314	125200	94701791	1845	1845	1845	1845	0
356	20240314	125100	94701791	1845	1845	1845	1845	0
357	20240314	125000	94701791	1845	1845	1845	1845	0
358	20240314	124900	94701791	1845	1845	1845	1845	0
359	20240314	124800	94701791	1845	1845	1845	1845	0
360	20240314	124700	94701791	1845	1845	1845	1845	100
361	20240314	124600	94517291	1845	1845	1845	1845	0
362	20240314	124500	94517291	1845	1845	1845	1845	0
363	20240314	124400	94517291	1845	1845	1845	1845	0
364	20240314	124300	94517291	1845	1845	1845	1845	638
365	20240314	124200	93340181	1845	1845	1845	1845	0
366	20240314	124100	93340181	1845	1845	1845	1845	0
367	20240314	124000	93340181	1845	1845	1845	1845	0
368	20240314	123900	93340181	1845	1845	1845	1845	1299
369	20240314	123800	90943526	1844	1844	1844	1844	1761
370	20240314	123700	87696242	1843	1843	1843	1843	0
371	20240314	123600	87696242	1843	1843	1843	1843	304
372	20240314	123500	87135970	1843	1843	1843	1843	20
373	20240314	123400	87099110	1843	1843	1843	1843	0
374	20240314	123300	87099110	1843	1843	1843	1843	5
375	20240314	123200	87089895	1843	1843	1843	1843	0
376	20240314	123100	87089895	1843	1843	1843	1843	0
377	20240314	123000	87089895	1843	1843	1843	1843	0
378	20240314	122900	87089895	1843	1843	1843	1843	0
379	20240314	122800	87089895	1843	1843	1843	1843	0
380	20240314	122700	87089895	1843	1843	1843	1843	8
381	20240314	122600	87075151	1842	1842	1842	1842	0
382	20240314	122500	87075151	1842	1842	1842	1842	0
383	20240314	122400	87075151	1842	1842	1842	1842	203
384	20240314	122300	86701225	1842	1842	1842	1842	0
385	20240314	122200	86701225	1842	1842	1842	1842	0
386	20240314	122100	86701225	1842	1842	1842	1842	0
387	20240314	122000	86701225	1842	1842	1842	1842	13
388	20240314	121900	86677279	1843	1843	1843	1843	0
389	20240314	121800	86677279	1843	1843	1843	1843	3
390	20240314	121700	86671750	1843	1843	1843	1843	48
391	20240314	121600	86583286	1843	1843	1843	1843	3
392	20240314	121500	86577757	1843	1843	1843	1843	256
393	20240314	121400	86105949	1843	1844	1844	1843	2889
394	20240314	121300	80780133	1843	1843	1843	1843	35
395	20240314	121200	80715628	1842	1842	1842	1842	0
396	20240314	121100	80715628	1842	1842	1842	1842	3
397	20240314	121000	80710102	1841	1841	1841	1841	0
398	20240314	120900	80710102	1841	1841	1841	1841	480
399	20240314	120800	79826422	1841	1841	1841	1841	500
400	20240314	120700	78905922	1841	1841	1841	1841	0
401	20240314	120600	78905922	1841	1841	1841	1841	151
402	20240314	120500	78627931	1841	1841	1841	1841	0
403	20240314	120400	78627931	1841	1841	1841	1841	10
404	20240314	120300	78609521	1841	1841	1841	1841	0
405	20240314	120200	78609521	1841	1841	1841	1841	0
406	20240314	120100	78609521	1841	1841	1841	1841	0
407	20240314	120000	78609521	1841	1841	1841	1841	0
408	20240314	115900	78609521	1841	1841	1841	1841	145
409	20240314	115800	78342576	1841	1841	1841	1841	2
410	20240314	115700	78338894	1841	1841	1841	1841	0
411	20240314	115600	78338894	1841	1841	1841	1841	0
412	20240314	115500	78338894	1841	1841	1841	1841	0
413	20240314	115400	78338894	1841	1841	1841	1841	0
414	20240314	115300	78338894	1841	1841	1841	1841	0
415	20240314	115200	78338894	1841	1841	1841	1841	0
416	20240314	115100	78338894	1841	1841	1841	1841	0
417	20240314	115000	78338894	1841	1841	1841	1841	0
418	20240314	114900	78338894	1841	1841	1841	1841	18
419	20240314	114800	78305756	1840	1840	1840	1840	500
420	20240314	114700	77385756	1840	1840	1840	1840	2
421	20240314	114600	77382076	1840	1840	1840	1840	10
422	20240314	114500	77363676	1840	1840	1840	1840	1630
423	20240314	114400	74364476	1840	1840	1840	1840	141
424	20240314	114300	74105036	1840	1840	1840	1840	20
425	20240314	114200	74068236	1840	1840	1840	1840	0
426	20240314	114100	74068236	1840	1840	1840	1840	0
427	20240314	114000	74068236	1840	1840	1840	1840	15
428	20240314	113900	74040636	1840	1840	1840	1840	0
429	20240314	113800	74040636	1840	1840	1840	1840	1032
430	20240314	113700	72141756	1839	1839	1839	1839	37
431	20240314	113600	72073713	1840	1840	1840	1840	700
432	20240314	113500	70785713	1838	1838	1838	1838	0
433	20240314	113400	70785713	1838	1838	1838	1838	0
434	20240314	113300	70785713	1838	1838	1838	1838	0
435	20240314	113200	70785713	1838	1838	1838	1838	3
436	20240314	113100	70780199	1840	1840	1840	1840	17
437	20240314	113000	70748919	1840	1840	1840	1840	0
438	20240314	112900	70748919	1840	1840	1840	1840	140
439	20240314	112800	70491319	1840	1840	1840	1840	0
440	20240314	112700	70491319	1840	1840	1840	1840	520
441	20240314	112600	69534519	1838	1838	1838	1838	0
442	20240314	112500	69534519	1838	1838	1838	1838	0
443	20240314	112400	69534519	1838	1838	1838	1838	232
444	20240314	112300	69108103	1838	1838	1838	1838	191
445	20240314	112200	68757045	1838	1838	1838	1838	0
446	20240314	112100	68757045	1838	1838	1838	1838	14
447	20240314	112000	68731313	1837	1837	1837	1837	0
448	20240314	111900	68731313	1837	1837	1837	1837	0
449	20240314	111800	68731313	1837	1838	1838	1837	299
450	20240314	111700	68181948	1839	1839	1839	1839	500
451	20240314	111600	67262448	1838	1838	1838	1838	0
452	20240314	111500	67262448	1838	1838	1838	1838	0
453	20240314	111400	67262448	1838	1838	1838	1838	0
454	20240314	111300	67262448	1838	1838	1838	1838	0
455	20240314	111200	67262448	1838	1838	1838	1838	0
456	20240314	111100	67262448	1838	1838	1838	1838	459
457	20240314	111000	66418806	1838	1838	1838	1838	68
458	20240314	110900	66293822	1838	1838	1838	1838	0
459	20240314	110800	66293822	1838	1838	1838	1838	0
460	20240314	110700	66293822	1838	1838	1838	1838	0
461	20240314	110600	66293822	1838	1838	1838	1838	0
462	20240314	110500	66293822	1838	1838	1838	1838	0
463	20240314	110400	66293822	1838	1839	1839	1838	2
464	20240314	110300	66290145	1839	1839	1839	1839	300
465	20240314	110200	65738445	1838	1838	1838	1838	0
466	20240314	110100	65738445	1838	1838	1838	1838	0
467	20240314	110000	65738445	1838	1838	1838	1838	0
468	20240314	105900	65738445	1838	1838	1838	1838	310
469	20240314	105800	65168665	1837	1837	1837	1837	0
470	20240314	105700	65168665	1837	1838	1838	1837	180
471	20240314	105600	64837923	1838	1838	1838	1838	5
472	20240314	105500	64828733	1839	1839	1839	1839	0
473	20240314	105400	64828733	1839	1839	1839	1839	0
474	20240314	105300	64828733	1839	1839	1839	1839	0
475	20240314	105200	64828733	1839	1839	1839	1839	0
476	20240314	105100	64828733	1839	1839	1839	1839	0
477	20240314	105000	64828733	1839	1839	1839	1839	0
478	20240314	104900	64828733	1839	1839	1839	1839	1
479	20240314	104800	64826894	1839	1839	1839	1839	1
480	20240314	104700	64825055	1839	1839	1839	1839	0
481	20240314	104600	64825055	1839	1839	1839	1839	0
482	20240314	104500	64825055	1839	1839	1839	1839	0
483	20240314	104400	64825055	1839	1839	1839	1839	120
484	20240314	104300	64604375	1837	1837	1837	1837	0
485	20240314	104200	64604375	1837	1839	1839	1837	29
486	20240314	104100	64551090	1838	1838	1838	1838	0
487	20240314	104000	64551090	1838	1838	1838	1838	0
488	20240314	103900	64551090	1838	1838	1838	1838	88
489	20240314	103800	64389346	1836	1836	1836	1836	0
490	20240314	103700	64389346	1836	1836	1836	1836	0
491	20240314	103600	64389346	1836	1836	1836	1836	0
492	20240314	103500	64389346	1836	1837	1837	1836	708
493	20240314	103400	63088805	1837	1837	1837	1837	50
494	20240314	103300	62996955	1837	1837	1837	1837	222
495	20240314	103200	62589141	1839	1838	1839	1838	2002
496	20240314	103100	58909463	1836	1836	1836	1836	0
497	20240314	103000	58909463	1836	1836	1836	1836	0
498	20240314	102900	58909463	1836	1836	1836	1836	0
499	20240314	102800	58909463	1836	1836	1836	1836	0
500	20240314	102700	58909463	1836	1840	1840	1836	2256
501	20240314	102600	54767443	1837	1838	1838	1837	1130
502	20240314	102500	52691623	1839	1839	1839	1839	0
503	20240314	102400	52691623	1839	1840	1840	1839	1013
504	20240314	102300	50828153	1840	1840	1840	1840	80
505	20240314	102200	50680953	1840	1840	1840	1840	5
506	20240314	102100	50671753	1840	1840	1840	1840	0
507	20240314	102000	50671753	1840	1840	1840	1840	5
508	20240314	101900	50662553	1841	1841	1841	1841	167
509	20240314	101800	50355106	1841	1841	1841	1841	10
510	20240314	101700	50336696	1841	1841	1841	1841	0
511	20240314	101600	50336696	1841	1842	1842	1841	497
512	20240314	101500	49421242	1844	1844	1844	1844	1
513	20240314	101400	49419398	1843	1843	1843	1843	0
514	20240314	101300	49419398	1843	1843	1843	1843	0
515	20240314	101200	49419398	1843	1843	1843	1843	0
516	20240314	101100	49419398	1843	1843	1843	1843	0
517	20240314	101000	49419398	1843	1845	1845	1843	200
518	20240314	100900	49050652	1846	1846	1846	1846	0
519	20240314	100800	49050652	1846	1846	1846	1846	1078
520	20240314	100700	47060664	1846	1846	1846	1846	1
521	20240314	100600	47058818	1846	1846	1846	1846	0
522	20240314	100500	47058818	1846	1846	1846	1846	1220
523	20240314	100400	44806698	1846	1846	1846	1846	53
524	20240314	100300	44708860	1846	1846	1846	1846	2
525	20240314	100200	44705168	1844	1844	1844	1844	117
526	20240314	100100	44489420	1844	1844	1844	1844	0
527	20240314	100000	44489420	1844	1844	1844	1844	0
528	20240314	095900	44489420	1844	1843	1844	1843	791
529	20240314	095800	43031257	1843	1843	1843	1843	3
530	20240314	095700	43025728	1843	1842	1843	1842	148
531	20240314	095600	42752966	1841	1841	1841	1841	0
532	20240314	095500	42752966	1841	1841	1841	1841	0
533	20240314	095400	42752966	1841	1840	1841	1840	1987
534	20240314	095300	39094986	1840	1839	1840	1839	1877
535	20240314	095200	35641613	1838	1837	1839	1837	3027
536	20240314	095100	30079695	1838	1839	1839	1838	395
537	20240314	095000	29353444	1840	1842	1842	1840	296
538	20240314	094900	28808215	1842	1842	1842	1842	216
539	20240314	094800	28410343	1844	1844	1844	1844	1
540	20240314	094700	28408499	1835	1835	1835	1835	0
541	20240314	094600	28408499	1835	1846	1846	1835	3952
542	20240314	094500	21141958	1844	1844	1846	1844	224
543	20240314	094400	20728900	1844	1844	1844	1844	330
544	20240314	094300	20120380	1844	1845	1845	1844	773
545	20240314	094200	18694663	1844	1844	1844	1844	306
546	20240314	094100	18130399	1844	1843	1844	1843	308
547	20240314	094000	17562754	1842	1843	1843	1842	240
548	20240314	093900	17120600	1843	1843	1843	1843	225
549	20240314	093800	16705925	1843	1845	1845	1843	582
550	20240314	093700	15632539	1844	1844	1844	1844	30
551	20240314	093600	15577219	1845	1845	1845	1845	13
552	20240314	093500	15553234	1843	1843	1843	1843	132
553	20240314	093400	15309958	1843	1843	1843	1843	28
554	20240314	093300	15258354	1843	1845	1845	1843	647
555	20240314	093200	14065492	1845	1846	1846	1845	300
556	20240314	093100	13511730	1845	1845	1845	1845	169
557	20240314	093000	13199925	1844	1843	1844	1843	1001
558	20240314	092900	11355081	1843	1843	1843	1843	159
559	20240314	092800	11062044	1842	1842	1842	1842	0
560	20240314	092700	11062044	1842	1842	1842	1842	96
561	20240314	092600	10885212	1842	1842	1842	1842	309
562	20240314	092500	10316034	1842	1842	1842	1842	146
563	20240314	092400	10047102	1843	1843	1843	1843	2
564	20240314	092300	10043416	1841	1843	1844	1841	500
565	20240314	092200	9121945	1843	1845	1845	1843	501
566	20240314	092100	8197914	1843	1843	1843	1843	0
567	20240314	092000	8197914	1843	1847	1847	1843	313
568	20240314	091900	7620433	1848	1848	1848	1848	148
569	20240314	091800	7346929	1848	1848	1848	1848	200
570	20240314	091700	6977329	1848	1848	1848	1848	186
571	20240314	091600	6633601	1846	1846	1846	1846	1
572	20240314	091500	6631755	1846	1846	1846	1846	265
573	20240314	091400	6142565	1845	1845	1845	1845	113
574	20240314	091300	5934080	1844	1844	1844	1844	10
575	20240314	091200	5915640	1845	1844	1845	1843	223
576	20240314	091100	5504264	1844	1848	1848	1844	1734
577	20240314	091000	2304352	1845	1845	1845	1845	0
578	20240314	090900	2304352	1845	1845	1845	1845	60
579	20240314	090800	2193652	1845	1845	1845	1845	223
580	20240314	090700	1782217	1845	1845	1845	1845	247
581	20240314	090600	1326502	1842	1842	1842	1842	0
582	20240314	090500	1326502	1842	1842	1842	1842	0
583	20240314	090400	1326502	1842	1842	1842	1842	14
584	20240314	090300	1300714	1842	1842	1842	1842	199
585	20240314	090200	934156	1842	1842	1842	1842	150
586	20240314	090100	657856	1846	1847	1847	1846	101
587	20240314	090000	471409	1848	1849	1849	1840	255