KissMeData/065650/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	1137784095	1339	1339	1339	1339	6571
3	20240314	194100	1137784095	1339	1339	1339	1339	0
4	20240314	194000	1137784095	1339	1339	1339	1339	0
5	20240314	193900	1137784095	1339	1339	1339	1339	0
6	20240314	193800	1137784095	1339	1339	1339	1339	0
7	20240314	193700	1137784095	1339	1339	1339	1339	0
8	20240314	193600	1137784095	1339	1339	1339	1339	0
9	20240314	193500	1137784095	1339	1339	1339	1339	0
10	20240314	193400	1137784095	1339	1339	1339	1339	0
11	20240314	193300	1137784095	1339	1339	1339	1339	0
12	20240314	193200	1137784095	1339	1339	1339	1339	0
13	20240314	193100	1137784095	1339	1339	1339	1339	0
14	20240314	193000	1137784095	1339	1339	1339	1339	0
15	20240314	192900	1137784095	1339	1339	1339	1339	0
16	20240314	192800	1137784095	1339	1339	1339	1339	0
17	20240314	192700	1137784095	1339	1339	1339	1339	0
18	20240314	192600	1137784095	1339	1339	1339	1339	0
19	20240314	192500	1137784095	1339	1339	1339	1339	0
20	20240314	192400	1137784095	1339	1339	1339	1339	0
21	20240314	192300	1137784095	1339	1339	1339	1339	0
22	20240314	192200	1137784095	1339	1339	1339	1339	0
23	20240314	192100	1137784095	1339	1339	1339	1339	0
24	20240314	192000	1137784095	1339	1339	1339	1339	0
25	20240314	191900	1137784095	1339	1339	1339	1339	0
26	20240314	191800	1137784095	1339	1339	1339	1339	0
27	20240314	191700	1137784095	1339	1339	1339	1339	0
28	20240314	191600	1137784095	1339	1339	1339	1339	0
29	20240314	191500	1137784095	1339	1339	1339	1339	0
30	20240314	191400	1137784095	1339	1339	1339	1339	0
31	20240314	191300	1137784095	1339	1339	1339	1339	0
32	20240314	191200	1137784095	1339	1339	1339	1339	6571
33	20240314	191100	1137784095	1339	1339	1339	1339	0
34	20240314	191000	1137784095	1339	1339	1339	1339	0
35	20240314	190900	1137784095	1339	1339	1339	1339	0
36	20240314	190800	1137784095	1339	1339	1339	1339	0
37	20240314	190700	1137784095	1339	1339	1339	1339	0
38	20240314	190600	1137784095	1339	1339	1339	1339	0
39	20240314	190500	1137784095	1339	1339	1339	1339	0
40	20240314	190400	1137784095	1339	1339	1339	1339	0
41	20240314	190300	1137784095	1339	1339	1339	1339	0
42	20240314	190200	1137784095	1339	1339	1339	1339	0
43	20240314	190100	1137784095	1339	1339	1339	1339	0
44	20240314	190000	1137784095	1339	1339	1339	1339	0
45	20240314	185900	1137784095	1339	1339	1339	1339	0
46	20240314	185800	1137784095	1339	1339	1339	1339	0
47	20240314	185700	1137784095	1339	1339	1339	1339	0
48	20240314	185600	1137784095	1339	1339	1339	1339	0
49	20240314	185500	1137784095	1339	1339	1339	1339	0
50	20240314	185400	1137784095	1339	1339	1339	1339	0
51	20240314	185300	1137784095	1339	1339	1339	1339	0
52	20240314	185200	1137784095	1339	1339	1339	1339	0
53	20240314	185100	1137784095	1339	1339	1339	1339	0
54	20240314	185000	1137784095	1339	1339	1339	1339	0
55	20240314	184900	1137784095	1339	1339	1339	1339	0
56	20240314	184800	1137784095	1339	1339	1339	1339	0
57	20240314	184700	1137784095	1339	1339	1339	1339	0
58	20240314	184600	1137784095	1339	1339	1339	1339	0
59	20240314	184500	1137784095	1339	1339	1339	1339	0
60	20240314	184400	1137784095	1339	1339	1339	1339	0
61	20240314	184300	1137784095	1339	1339	1339	1339	0
62	20240314	184200	1137784095	1339	1339	1339	1339	6571
63	20240314	184100	1137784095	1339	1339	1339	1339	0
64	20240314	184000	1137784095	1339	1339	1339	1339	0
65	20240314	183900	1137784095	1339	1339	1339	1339	0
66	20240314	183800	1137784095	1339	1339	1339	1339	0
67	20240314	183700	1137784095	1339	1339	1339	1339	0
68	20240314	183600	1137784095	1339	1339	1339	1339	0
69	20240314	183500	1137784095	1339	1339	1339	1339	0
70	20240314	183400	1137784095	1339	1339	1339	1339	0
71	20240314	183300	1137784095	1339	1339	1339	1339	0
72	20240314	183200	1137784095	1339	1339	1339	1339	0
73	20240314	183100	1137784095	1339	1339	1339	1339	0
74	20240314	183000	1137784095	1339	1339	1339	1339	0
75	20240314	182900	1137784095	1339	1339	1339	1339	0
76	20240314	182800	1137784095	1339	1339	1339	1339	0
77	20240314	182700	1137784095	1339	1339	1339	1339	0
78	20240314	182600	1137784095	1339	1339	1339	1339	0
79	20240314	182500	1137784095	1339	1339	1339	1339	0
80	20240314	182400	1137784095	1339	1339	1339	1339	0
81	20240314	182300	1137784095	1339	1339	1339	1339	0
82	20240314	182200	1137784095	1339	1339	1339	1339	0
83	20240314	182100	1137784095	1339	1339	1339	1339	0
84	20240314	182000	1137784095	1339	1339	1339	1339	0
85	20240314	181900	1137784095	1339	1339	1339	1339	0
86	20240314	181800	1137784095	1339	1339	1339	1339	0
87	20240314	181700	1137784095	1339	1339	1339	1339	0
88	20240314	181600	1137784095	1339	1339	1339	1339	0
89	20240314	181500	1137784095	1339	1339	1339	1339	0
90	20240314	181400	1137784095	1339	1339	1339	1339	0
91	20240314	181300	1137784095	1339	1339	1339	1339	0
92	20240314	181200	1137784095	1339	1339	1339	1339	6571
93	20240314	181100	1137784095	1339	1339	1339	1339	0
94	20240314	181000	1137784095	1339	1339	1339	1339	0
95	20240314	180900	1137784095	1339	1339	1339	1339	0
96	20240314	180800	1137784095	1339	1339	1339	1339	0
97	20240314	180700	1137784095	1339	1339	1339	1339	0
98	20240314	180600	1137784095	1339	1339	1339	1339	0
99	20240314	180500	1137784095	1339	1339	1339	1339	0
100	20240314	180400	1137784095	1339	1339	1339	1339	0
101	20240314	180300	1137784095	1339	1339	1339	1339	0
102	20240314	180200	1137784095	1339	1339	1339	1339	0
103	20240314	180100	1137784095	1339	1339	1339	1339	0
104	20240314	180000	1137784095	1339	1339	1339	1339	0
105	20240314	175900	1137784095	1339	1339	1339	1339	0
106	20240314	175800	1137784095	1339	1339	1339	1339	0
107	20240314	175700	1137784095	1339	1339	1339	1339	0
108	20240314	175600	1137784095	1339	1339	1339	1339	0
109	20240314	175500	1137784095	1339	1339	1339	1339	0
110	20240314	175400	1137784095	1339	1339	1339	1339	0
111	20240314	175300	1137784095	1339	1339	1339	1339	0
112	20240314	175200	1137784095	1339	1339	1339	1339	0
113	20240314	175100	1137784095	1339	1339	1339	1339	0
114	20240314	175000	1137784095	1339	1339	1339	1339	0
115	20240314	174900	1137784095	1339	1339	1339	1339	0
116	20240314	174800	1137784095	1339	1339	1339	1339	0
117	20240314	174700	1137784095	1339	1339	1339	1339	0
118	20240314	174600	1137784095	1339	1339	1339	1339	0
119	20240314	174500	1137784095	1339	1339	1339	1339	0
120	20240314	174400	1137784095	1339	1339	1339	1339	0
121	20240314	174300	1137784095	1339	1339	1339	1339	0
122	20240314	174200	1137784095	1339	1339	1339	1339	6571
123	20240314	174100	1137784095	1339	1339	1339	1339	0
124	20240314	174000	1137784095	1339	1339	1339	1339	0
125	20240314	173900	1137784095	1339	1339	1339	1339	0
126	20240314	173800	1137784095	1339	1339	1339	1339	0
127	20240314	173700	1137784095	1339	1339	1339	1339	0
128	20240314	173600	1137784095	1339	1339	1339	1339	0
129	20240314	173500	1137784095	1339	1339	1339	1339	0
130	20240314	173400	1137784095	1339	1339	1339	1339	0
131	20240314	173300	1137784095	1339	1339	1339	1339	0
132	20240314	173200	1137784095	1339	1339	1339	1339	0
133	20240314	173100	1137784095	1339	1339	1339	1339	0
134	20240314	173000	1137784095	1339	1339	1339	1339	0
135	20240314	172900	1137784095	1339	1339	1339	1339	0
136	20240314	172800	1137784095	1339	1339	1339	1339	0
137	20240314	172700	1137784095	1339	1339	1339	1339	0
138	20240314	172600	1137784095	1339	1339	1339	1339	0
139	20240314	172500	1137784095	1339	1339	1339	1339	0
140	20240314	172400	1137784095	1339	1339	1339	1339	0
141	20240314	172300	1137784095	1339	1339	1339	1339	0
142	20240314	172200	1137784095	1339	1339	1339	1339	0
143	20240314	172100	1137784095	1339	1339	1339	1339	0
144	20240314	172000	1137784095	1339	1339	1339	1339	0
145	20240314	171900	1137784095	1339	1339	1339	1339	0
146	20240314	171800	1137784095	1339	1339	1339	1339	0
147	20240314	171700	1137784095	1339	1339	1339	1339	0
148	20240314	171600	1137784095	1339	1339	1339	1339	0
149	20240314	171500	1137784095	1339	1339	1339	1339	0
150	20240314	171400	1137784095	1339	1339	1339	1339	0
151	20240314	171300	1137784095	1339	1339	1339	1339	0
152	20240314	171200	1137784095	1339	1339	1339	1339	6571
153	20240314	171100	1137784095	1339	1339	1339	1339	0
154	20240314	171000	1137784095	1339	1339	1339	1339	0
155	20240314	170900	1137784095	1339	1339	1339	1339	0
156	20240314	170800	1137784095	1339	1339	1339	1339	0
157	20240314	170700	1137784095	1339	1339	1339	1339	0
158	20240314	170600	1137784095	1339	1339	1339	1339	0
159	20240314	170500	1137784095	1339	1339	1339	1339	0
160	20240314	170400	1137784095	1339	1339	1339	1339	0
161	20240314	170300	1137784095	1339	1339	1339	1339	0
162	20240314	170200	1137784095	1339	1339	1339	1339	0
163	20240314	170100	1137784095	1339	1339	1339	1339	0
164	20240314	170000	1137784095	1339	1339	1339	1339	0
165	20240314	165900	1137784095	1339	1339	1339	1339	0
166	20240314	165800	1137784095	1339	1339	1339	1339	0
167	20240314	165700	1137784095	1339	1339	1339	1339	0
168	20240314	165600	1137784095	1339	1339	1339	1339	0
169	20240314	165500	1137784095	1339	1339	1339	1339	0
170	20240314	165400	1137784095	1339	1339	1339	1339	0
171	20240314	165300	1137784095	1339	1339	1339	1339	0
172	20240314	165200	1137784095	1339	1339	1339	1339	0
173	20240314	165100	1137784095	1339	1339	1339	1339	0
174	20240314	165000	1137784095	1339	1339	1339	1339	0
175	20240314	164900	1137784095	1339	1339	1339	1339	0
176	20240314	164800	1137784095	1339	1339	1339	1339	0
177	20240314	164700	1137784095	1339	1339	1339	1339	0
178	20240314	164600	1137784095	1339	1339	1339	1339	0
179	20240314	164500	1137784095	1339	1339	1339	1339	0
180	20240314	164400	1137784095	1339	1339	1339	1339	0
181	20240314	164300	1137784095	1339	1339	1339	1339	0
182	20240314	164200	1137784095	1339	1339	1339	1339	6571
183	20240314	164100	1137784095	1339	1339	1339	1339	0
184	20240314	164000	1137784095	1339	1339	1339	1339	0
185	20240314	163900	1137784095	1339	1339	1339	1339	0
186	20240314	163800	1137784095	1339	1339	1339	1339	0
187	20240314	163700	1137784095	1339	1339	1339	1339	0
188	20240314	163600	1137784095	1339	1339	1339	1339	0
189	20240314	163500	1137784095	1339	1339	1339	1339	0
190	20240314	163400	1137784095	1339	1339	1339	1339	0
191	20240314	163300	1137784095	1339	1339	1339	1339	0
192	20240314	163200	1137784095	1339	1339	1339	1339	0
193	20240314	163100	1137784095	1339	1339	1339	1339	0
194	20240314	163000	1137784095	1339	1339	1339	1339	0
195	20240314	162900	1137784095	1339	1339	1339	1339	0
196	20240314	162800	1137784095	1339	1339	1339	1339	0
197	20240314	162700	1137784095	1339	1339	1339	1339	0
198	20240314	162600	1137784095	1339	1339	1339	1339	0
199	20240314	162500	1137784095	1339	1339	1339	1339	0
200	20240314	162400	1137784095	1339	1339	1339	1339	0
201	20240314	162300	1137784095	1339	1339	1339	1339	0
202	20240314	162200	1137784095	1339	1339	1339	1339	0
203	20240314	162100	1137784095	1339	1339	1339	1339	0
204	20240314	162000	1137784095	1339	1339	1339	1339	0
205	20240314	161900	1137784095	1339	1339	1339	1339	0
206	20240314	161800	1137784095	1339	1339	1339	1339	0
207	20240314	161700	1137784095	1339	1339	1339	1339	0
208	20240314	161600	1137784095	1339	1339	1339	1339	0
209	20240314	161500	1137784095	1339	1339	1339	1339	0
210	20240314	161400	1137784095	1339	1339	1339	1339	0
211	20240314	161300	1137784095	1339	1339	1339	1339	0
212	20240314	161200	1137784095	1339	1339	1339	1339	6571
213	20240314	161100	1137784095	1339	1339	1339	1339	0
214	20240314	161000	1137784095	1339	1339	1339	1339	0
215	20240314	160900	1137784095	1339	1339	1339	1339	0
216	20240314	160800	1137784095	1339	1339	1339	1339	0
217	20240314	160700	1137784095	1339	1339	1339	1339	0
218	20240314	160600	1137784095	1339	1339	1339	1339	0
219	20240314	160500	1137784095	1339	1339	1339	1339	0
220	20240314	160400	1137784095	1339	1339	1339	1339	0
221	20240314	160300	1137784095	1339	1339	1339	1339	0
222	20240314	160200	1137784095	1339	1339	1339	1339	0
223	20240314	160100	1137784095	1339	1339	1339	1339	0
224	20240314	160000	1137784095	1339	1339	1339	1339	0
225	20240314	155900	1137784095	1339	1339	1339	1339	0
226	20240314	155800	1137784095	1339	1339	1339	1339	0
227	20240314	155700	1137784095	1339	1339	1339	1339	0
228	20240314	155600	1137784095	1339	1339	1339	1339	0
229	20240314	155500	1137784095	1339	1339	1339	1339	0
230	20240314	155400	1137784095	1339	1339	1339	1339	0
231	20240314	155300	1137784095	1339	1339	1339	1339	0
232	20240314	155200	1137784095	1339	1339	1339	1339	0
233	20240314	155100	1137784095	1339	1339	1339	1339	0
234	20240314	155000	1137784095	1339	1339	1339	1339	0
235	20240314	154900	1137784095	1339	1339	1339	1339	0
236	20240314	154800	1137784095	1339	1339	1339	1339	0
237	20240314	154700	1137784095	1339	1339	1339	1339	0
238	20240314	154600	1137784095	1339	1339	1339	1339	0
239	20240314	154500	1137784095	1339	1339	1339	1339	0
240	20240314	154400	1137784095	1339	1339	1339	1339	0
241	20240314	154300	1137784095	1339	1339	1339	1339	0
242	20240314	154200	1137784095	1339	1339	1339	1339	6571
243	20240314	154100	1137784095	1339	1339	1339	1339	0
244	20240314	154000	1137784095	1339	1339	1339	1339	0
245	20240314	153900	1137784095	1339	1339	1339	1339	0
246	20240314	153800	1137784095	1339	1339	1339	1339	0
247	20240314	153700	1137784095	1339	1339	1339	1339	0
248	20240314	153600	1137784095	1339	1339	1339	1339	0
249	20240314	153500	1137784095	1339	1339	1339	1339	0
250	20240314	153400	1137784095	1339	1339	1339	1339	0
251	20240314	153300	1137784095	1339	1339	1339	1339	0
252	20240314	153200	1137784095	1339	1339	1339	1339	0
253	20240314	153100	1137784095	1339	1339	1339	1339	0
254	20240314	153000	1137784095	1339	1339	1339	1339	6571
255	20240314	152900	1128985526	1342	1342	1342	1342	0
256	20240314	152800	1128985526	1342	1342	1342	1342	0
257	20240314	152700	1128985526	1342	1342	1342	1342	0
258	20240314	152600	1128985526	1342	1342	1342	1342	0
259	20240314	152500	1128985526	1342	1342	1342	1342	0
260	20240314	152400	1128985526	1342	1342	1342	1342	0
261	20240314	152300	1128985526	1342	1342	1342	1342	0
262	20240314	152200	1128985526	1342	1342	1342	1342	0
263	20240314	152100	1128985526	1342	1342	1342	1342	0
264	20240314	152000	1128985526	1342	1342	1342	1342	0
265	20240314	151900	1128985526	1342	1339	1342	1339	1494
266	20240314	151800	1126983770	1340	1342	1342	1340	269
267	20240314	151700	1126623018	1342	1342	1342	1342	78
268	20240314	151600	1126518342	1342	1342	1342	1341	1568
269	20240314	151500	1124415463	1345	1343	1345	1343	3
270	20240314	151400	1124411430	1341	1341	1345	1341	3
271	20240314	151300	1124407403	1346	1346	1346	1346	246
272	20240314	151200	1124076287	1347	1347	1347	1347	11
273	20240314	151100	1124061470	1348	1346	1348	1340	792
274	20240314	151000	1122995978	1346	1342	1346	1342	4218
275	20240314	150900	1117326033	1343	1338	1343	1338	103
276	20240314	150800	1117187723	1337	1338	1338	1337	25
277	20240314	150700	1117154283	1337	1338	1338	1337	30
278	20240314	150600	1117114155	1337	1337	1337	1337	397
279	20240314	150500	1116583366	1337	1337	1337	1337	100
280	20240314	150400	1116449666	1343	1343	1343	1343	5
281	20240314	150300	1116442951	1343	1343	1343	1343	0
282	20240314	150200	1116442951	1343	1343	1343	1343	1
283	20240314	150100	1116441608	1344	1340	1344	1340	152
284	20240314	150000	1116237720	1340	1340	1340	1340	1
285	20240314	145900	1116236380	1340	1337	1340	1336	2553
286	20240314	145800	1112816249	1338	1338	1338	1338	193
287	20240314	145700	1112558015	1334	1335	1335	1334	780
288	20240314	145600	1111517494	1334	1336	1338	1334	380
289	20240314	145500	1111009904	1335	1335	1335	1335	3
290	20240314	145400	1111005899	1333	1333	1333	1333	1
291	20240314	145300	1111004566	1333	1333	1333	1331	350
292	20240314	145200	1110538340	1331	1337	1337	1331	771
293	20240314	145100	1109511001	1336	1341	1341	1336	48
294	20240314	145000	1109446746	1340	1341	1341	1340	1201
295	20240314	144900	1107836206	1344	1344	1344	1344	0
296	20240314	144800	1107836206	1344	1344	1344	1344	0
297	20240314	144700	1107836206	1344	1341	1344	1341	71
298	20240314	144600	1107740965	1341	1334	1341	1334	5021
299	20240314	144500	1101032871	1331	1331	1334	1330	6690
300	20240314	144400	1092129224	1332	1334	1336	1332	780
301	20240314	144300	1091089106	1334	1338	1338	1334	1393
302	20240314	144200	1089229723	1339	1339	1340	1338	287
303	20240314	144100	1088845652	1344	1344	1344	1344	0
304	20240314	144000	1088845652	1344	1344	1344	1344	0
305	20240314	143900	1088845652	1344	1340	1345	1337	2449
306	20240314	143800	1085554401	1340	1345	1345	1340	5374
307	20240314	143700	1078342229	1346	1347	1348	1346	1670
308	20240314	143600	1076092622	1349	1349	1350	1349	5407
309	20240314	143500	1068797390	1349	1348	1349	1347	3172
310	20240314	143400	1064520584	1350	1348	1350	1348	1501
311	20240314	143300	1062497234	1348	1349	1349	1348	888
312	20240314	143200	1061299770	1350	1350	1350	1350	2056
313	20240314	143100	1058524170	1349	1354	1354	1349	105
314	20240314	143000	1058382445	1351	1355	1357	1351	7001
315	20240314	142900	1048898580	1352	1352	1352	1352	150
316	20240314	142800	1048695780	1352	1351	1352	1351	2089
317	20240314	142700	1045871552	1357	1356	1358	1356	7822
318	20240314	142600	1035251856	1358	1357	1358	1340	9724
319	20240314	142500	1022078105	1357	1344	1358	1344	30868
320	20240314	142400	980422314	1340	1344	1344	1340	2099
321	20240314	142300	977605458	1345	1345	1345	1345	1
322	20240314	142200	977604113	1338	1340	1340	1338	3066
323	20240314	142100	973498690	1343	1343	1343	1343	112
324	20240314	142000	973348274	1337	1343	1343	1337	1062
325	20240314	141900	971927344	1343	1343	1343	1343	500
326	20240314	141800	971255844	1343	1343	1343	1343	100
327	20240314	141700	971121544	1343	1340	1347	1340	12634
328	20240314	141600	954159000	1340	1339	1340	1338	3
329	20240314	141500	954154983	1340	1340	1340	1340	1
330	20240314	141400	954153643	1341	1340	1341	1340	5765
331	20240314	141300	946427052	1340	1333	1340	1333	476
332	20240314	141200	945789492	1340	1340	1340	1340	130
333	20240314	141100	945615292	1340	1337	1341	1337	5226
334	20240314	141000	938612993	1340	1340	1340	1337	5779
335	20240314	140900	930873943	1340	1339	1340	1339	2595
336	20240314	140800	927397241	1339	1336	1339	1336	4423
337	20240314	140700	921482879	1337	1336	1337	1336	974
338	20240314	140600	920181503	1336	1334	1336	1334	381
339	20240314	140500	919672784	1334	1333	1334	1333	1023
340	20240314	140400	918308441	1333	1331	1333	1331	297
341	20240314	140300	917912658	1331	1330	1331	1330	224
342	20240314	140200	917614598	1329	1328	1330	1328	3773
343	20240314	140100	912597946	1328	1326	1328	1326	274
344	20240314	140000	912234505	1326	1325	1326	1325	2530
345	20240314	135900	908880868	1325	1324	1325	1324	466
346	20240314	135800	908263683	1324	1324	1324	1324	0
347	20240314	135700	908263683	1324	1324	1324	1324	1000
348	20240314	135600	906939683	1325	1319	1325	1319	1446
349	20240314	135500	905029020	1318	1310	1319	1309	4964
350	20240314	135400	898496448	1310	1311	1311	1310	5076
351	20240314	135300	891846812	1311	1306	1311	1306	3943
352	20240314	135200	886688394	1304	1304	1304	1304	500
353	20240314	135100	886036394	1304	1304	1304	1304	537
354	20240314	135000	885336146	1306	1304	1306	1304	477
355	20240314	134900	884713631	1303	1303	1303	1303	35
356	20240314	134800	884668026	1303	1303	1303	1303	0
357	20240314	134700	884668026	1303	1303	1303	1303	257
358	20240314	134600	884333155	1305	1305	1305	1304	167
359	20240314	134500	884115247	1305	1303	1305	1303	683
360	20240314	134400	883224932	1301	1301	1301	1301	0
361	20240314	134300	883224932	1301	1301	1301	1301	211
362	20240314	134200	882950421	1298	1298	1298	1298	174
363	20240314	134100	882724569	1298	1298	1298	1298	0
364	20240314	134000	882724569	1298	1301	1301	1298	34
365	20240314	133900	882680347	1301	1300	1301	1300	480
366	20240314	133800	882056088	1300	1300	1300	1300	0
367	20240314	133700	882056088	1300	1300	1300	1300	0
368	20240314	133600	882056088	1300	1300	1300	1300	0
369	20240314	133500	882056088	1300	1300	1300	1300	0
370	20240314	133400	882056088	1300	1300	1300	1300	0
371	20240314	133300	882056088	1300	1300	1300	1300	0
372	20240314	133200	882056088	1300	1300	1300	1300	18
373	20240314	133100	882032688	1301	1301	1301	1301	0
374	20240314	133000	882032688	1301	1301	1301	1301	845
375	20240314	132900	880933343	1300	1300	1300	1300	0
376	20240314	132800	880933343	1300	1300	1300	1300	316
377	20240314	132700	880522543	1300	1299	1300	1299	3
378	20240314	132600	880518644	1299	1299	1299	1299	0
379	20240314	132500	880518644	1299	1302	1302	1299	6142
380	20240314	132400	872533689	1301	1301	1301	1301	0
381	20240314	132300	872533689	1301	1301	1301	1301	0
382	20240314	132200	872533689	1301	1301	1301	1301	1000
383	20240314	132100	871232689	1305	1305	1305	1305	1
384	20240314	132000	871231384	1305	1305	1305	1305	0
385	20240314	131900	871231384	1305	1306	1306	1305	3021
386	20240314	131800	867288891	1306	1306	1306	1306	872
387	20240314	131700	866150059	1306	1301	1306	1301	933
388	20240314	131600	864932822	1303	1303	1303	1302	12843
389	20240314	131500	848206393	1303	1302	1303	1302	1991
390	20240314	131400	845613729	1303	1303	1303	1303	283
391	20240314	131300	845244980	1303	1303	1303	1302	779
392	20240314	131200	844230355	1303	1303	1303	1303	87
393	20240314	131100	844116994	1303	1305	1305	1303	916
394	20240314	131000	842923440	1305	1305	1305	1305	0
395	20240314	130900	842923440	1305	1300	1305	1300	2411
396	20240314	130800	839784819	1302	1302	1302	1302	0
397	20240314	130700	839784819	1302	1302	1302	1302	0
398	20240314	130600	839784819	1302	1302	1302	1302	300
399	20240314	130500	839394219	1301	1301	1301	1301	1499
400	20240314	130400	837444020	1303	1305	1305	1303	2292
401	20240314	130300	834455335	1306	1306	1306	1306	500
402	20240314	130200	833802335	1309	1308	1309	1306	2696
403	20240314	130100	830278658	1307	1300	1307	1300	19692
404	20240314	130000	804609734	1295	1295	1295	1295	0
405	20240314	125900	804609734	1295	1295	1295	1295	0
406	20240314	125800	804609734	1295	1295	1295	1295	0
407	20240314	125700	804609734	1295	1295	1295	1295	0
408	20240314	125600	804609734	1295	1295	1295	1295	0
409	20240314	125500	804609734	1295	1295	1295	1295	100
410	20240314	125400	804480234	1300	1300	1300	1300	0
411	20240314	125300	804480234	1300	1297	1300	1297	1133
412	20240314	125200	803007884	1297	1297	1297	1297	0
413	20240314	125100	803007884	1297	1297	1297	1297	91
414	20240314	125000	802889857	1300	1300	1300	1300	0
415	20240314	124900	802889857	1300	1300	1300	1300	22000
416	20240314	124800	774289857	1297	1294	1297	1294	1584
417	20240314	124700	772235994	1291	1292	1292	1291	60
418	20240314	124600	772158523	1292	1292	1292	1292	0
419	20240314	124500	772158523	1292	1292	1292	1292	0
420	20240314	124400	772158523	1292	1292	1292	1292	0
421	20240314	124300	772158523	1292	1292	1292	1292	0
422	20240314	124200	772158523	1292	1292	1292	1292	89
423	20240314	124100	772043535	1291	1291	1291	1291	174
424	20240314	124000	771818901	1291	1291	1291	1291	0
425	20240314	123900	771818901	1291	1292	1292	1291	903
426	20240314	123800	770653127	1291	1291	1291	1291	2
427	20240314	123700	770650545	1292	1292	1292	1292	0
428	20240314	123600	770650545	1292	1292	1292	1292	0
429	20240314	123500	770650545	1292	1292	1292	1292	1911
430	20240314	123400	768181533	1292	1292	1292	1292	1290
431	20240314	123300	766514853	1300	1300	1300	1300	0
432	20240314	123200	766514853	1300	1299	1300	1299	2547
433	20240314	123100	763204669	1297	1297	1297	1297	1271
434	20240314	123000	761556182	1298	1298	1298	1298	3163
435	20240314	122900	757450608	1298	1298	1298	1298	0
436	20240314	122800	757450608	1298	1298	1298	1298	200
437	20240314	122700	757191008	1298	1292	1298	1292	3282
438	20240314	122600	752931430	1288	1288	1288	1288	0
439	20240314	122500	752931430	1288	1289	1289	1288	396
440	20240314	122400	752421247	1289	1289	1289	1289	8
441	20240314	122300	752410935	1290	1291	1291	1289	228
442	20240314	122200	752116610	1292	1292	1292	1292	0
443	20240314	122100	752116610	1292	1292	1292	1292	0
444	20240314	122000	752116610	1292	1292	1292	1292	0
445	20240314	121900	752116610	1292	1292	1292	1292	0
446	20240314	121800	752116610	1292	1292	1292	1292	0
447	20240314	121700	752116610	1292	1292	1292	1292	0
448	20240314	121600	752116610	1292	1292	1292	1291	423
449	20240314	121500	751570101	1286	1286	1286	1286	0
450	20240314	121400	751570101	1286	1286	1286	1286	1
451	20240314	121300	751568815	1286	1286	1286	1286	0
452	20240314	121200	751568815	1286	1286	1286	1286	0
453	20240314	121100	751568815	1286	1286	1286	1286	0
454	20240314	121000	751568815	1286	1286	1286	1286	1
455	20240314	120900	751567529	1285	1285	1285	1285	0
456	20240314	120800	751567529	1285	1285	1285	1285	0
457	20240314	120700	751567529	1285	1285	1285	1285	0
458	20240314	120600	751567529	1285	1285	1285	1284	985
459	20240314	120500	750302565	1285	1285	1285	1285	3
460	20240314	120400	750298710	1285	1285	1285	1285	0
461	20240314	120300	750298710	1285	1285	1285	1285	0
462	20240314	120200	750298710	1285	1285	1285	1285	1470
463	20240314	120100	748409760	1285	1285	1285	1285	21
464	20240314	120000	748382775	1285	1285	1285	1285	4
465	20240314	115900	748377635	1285	1285	1285	1285	4
466	20240314	115800	748372495	1285	1286	1286	1285	111
467	20240314	115700	748229859	1288	1288	1288	1288	0
468	20240314	115600	748229859	1288	1288	1288	1288	10
469	20240314	115500	748216979	1288	1289	1289	1288	6
470	20240314	115400	748209250	1289	1289	1289	1289	8
471	20240314	115300	748198938	1289	1289	1289	1289	145
472	20240314	115200	748012033	1289	1286	1289	1286	3868
473	20240314	115100	743028138	1286	1286	1286	1286	0
474	20240314	115000	743028138	1286	1286	1286	1286	9
475	20240314	114900	743016564	1286	1287	1287	1286	49
476	20240314	114800	742953512	1287	1287	1287	1287	201
477	20240314	114700	742694825	1294	1294	1294	1294	0
478	20240314	114600	742694825	1294	1294	1294	1294	0
479	20240314	114500	742694825	1294	1294	1294	1294	0
480	20240314	114400	742694825	1294	1294	1294	1294	0
481	20240314	114300	742694825	1294	1294	1294	1294	57
482	20240314	114200	742621067	1294	1294	1294	1287	2408
483	20240314	114100	739505206	1294	1294	1294	1294	0
484	20240314	114000	739505206	1294	1294	1294	1294	0
485	20240314	113900	739505206	1294	1294	1294	1294	0
486	20240314	113800	739505206	1294	1294	1294	1294	2
487	20240314	113700	739502618	1292	1292	1292	1292	0
488	20240314	113600	739502618	1292	1292	1292	1292	2465
489	20240314	113500	736317838	1282	1282	1282	1282	0
490	20240314	113400	736317838	1282	1285	1285	1282	500
491	20240314	113300	735676532	1280	1280	1280	1280	0
492	20240314	113200	735676532	1280	1280	1280	1280	0
493	20240314	113100	735676532	1280	1280	1280	1280	0
494	20240314	113000	735676532	1280	1283	1283	1280	3863
495	20240314	112900	730727387	1281	1289	1289	1280	16828
496	20240314	112800	709135676	1289	1290	1290	1289	1057
497	20240314	112700	707772979	1290	1291	1291	1290	777
498	20240314	112600	706770648	1294	1294	1294	1294	7
499	20240314	112500	706761590	1294	1294	1294	1294	0
500	20240314	112400	706761590	1294	1294	1294	1294	0
501	20240314	112300	706761590	1294	1294	1294	1294	0
502	20240314	112200	706761590	1294	1294	1294	1294	2
503	20240314	112100	706759002	1294	1294	1294	1294	1
504	20240314	112000	706757708	1294	1294	1294	1294	63
505	20240314	111900	706676186	1294	1294	1294	1294	1801
506	20240314	111800	704345692	1290	1290	1290	1290	1
507	20240314	111700	704344402	1294	1294	1294	1294	10
508	20240314	111600	704331462	1289	1290	1290	1289	6
509	20240314	111500	704323727	1289	1289	1289	1289	0
510	20240314	111400	704323727	1289	1289	1289	1289	35
511	20240314	111300	704278612	1289	1289	1289	1289	4
512	20240314	111200	704273456	1289	1289	1289	1289	0
513	20240314	111100	704273456	1289	1290	1290	1289	300
514	20240314	111000	703886755	1294	1294	1294	1294	0
515	20240314	110900	703886755	1294	1289	1294	1289	5
516	20240314	110800	703880300	1289	1290	1290	1289	4304
517	20240314	110700	698332185	1290	1290	1290	1290	2
518	20240314	110600	698329605	1290	1291	1291	1290	3123
519	20240314	110500	694297862	1291	1291	1291	1291	0
520	20240314	110400	694297862	1291	1291	1291	1291	300
521	20240314	110300	693910562	1291	1291	1291	1291	0
522	20240314	110200	693910562	1291	1291	1291	1291	0
523	20240314	110100	693910562	1291	1291	1291	1291	1721
524	20240314	110000	691688751	1298	1298	1298	1298	0
525	20240314	105900	691688751	1298	1298	1298	1298	0
526	20240314	105800	691688751	1298	1298	1298	1298	28
527	20240314	105700	691652407	1298	1298	1298	1298	42
528	20240314	105600	691597891	1299	1291	1299	1290	15551
529	20240314	105500	671530492	1290	1296	1296	1290	3048
530	20240314	105400	667580470	1296	1296	1296	1296	897
531	20240314	105300	666417958	1296	1296	1296	1296	6
532	20240314	105200	666410182	1296	1296	1296	1296	12387
533	20240314	105100	650356630	1289	1290	1290	1289	1303
534	20240314	105000	648675861	1291	1291	1291	1291	65
535	20240314	104900	648591946	1291	1291	1291	1291	30
536	20240314	104800	648553216	1290	1299	1299	1290	3850
537	20240314	104700	643552075	1300	1300	1300	1300	0
538	20240314	104600	643552075	1300	1300	1300	1300	0
539	20240314	104500	643552075	1300	1300	1300	1300	0
540	20240314	104400	643552075	1300	1300	1300	1300	0
541	20240314	104300	643552075	1300	1296	1300	1296	3000
542	20240314	104200	639660145	1296	1296	1296	1296	0
543	20240314	104100	639660145	1296	1294	1296	1294	2
544	20240314	104000	639657555	1284	1284	1284	1284	0
545	20240314	103900	639657555	1284	1284	1284	1284	0
546	20240314	103800	639657555	1284	1284	1284	1284	0
547	20240314	103700	639657555	1284	1284	1284	1284	10
548	20240314	103600	639644715	1283	1283	1283	1283	15
549	20240314	103500	639625470	1283	1283	1283	1283	0
550	20240314	103400	639625470	1283	1283	1283	1283	20
551	20240314	103300	639599810	1297	1297	1297	1297	0
552	20240314	103200	639599810	1297	1297	1297	1297	0
553	20240314	103100	639599810	1297	1297	1297	1297	0
554	20240314	103000	639599810	1297	1289	1297	1289	20
555	20240314	102900	639574021	1280	1280	1280	1280	500
556	20240314	102800	638934021	1277	1277	1277	1277	0
557	20240314	102700	638934021	1277	1277	1277	1277	170
558	20240314	102600	638716931	1278	1274	1278	1274	323
559	20240314	102500	638304694	1274	1274	1274	1274	1
560	20240314	102400	638303420	1270	1270	1270	1270	0
561	20240314	102300	638303420	1270	1275	1275	1270	3629
562	20240314	102200	633679616	1275	1275	1277	1275	723
563	20240314	102100	632757635	1275	1270	1275	1270	504
564	20240314	102000	632117544	1270	1277	1277	1270	9908
565	20240314	101900	619533866	1274	1274	1274	1272	3985
566	20240314	101800	614460648	1275	1278	1278	1275	3269
567	20240314	101700	610286976	1275	1275	1275	1275	0
568	20240314	101600	610286976	1275	1275	1275	1275	1676
569	20240314	101500	608150076	1275	1285	1285	1273	12421
570	20240314	101400	592239468	1297	1297	1297	1285	17799
571	20240314	101300	569295612	1299	1299	1299	1299	8731
572	20240314	101200	557954043	1299	1299	1299	1299	29
573	20240314	101100	557916372	1299	1293	1299	1292	2853
574	20240314	101000	554227548	1293	1296	1296	1293	5434
575	20240314	100900	547193370	1299	1299	1299	1299	1
576	20240314	100800	547192071	1300	1306	1306	1295	58320
577	20240314	100700	471348242	1307	1307	1312	1307	383
578	20240314	100600	470847636	1307	1309	1309	1307	2003
579	20240314	100500	468228338	1310	1315	1315	1310	5399
580	20240314	100400	461154216	1314	1316	1316	1314	80
581	20240314	100300	461048996	1318	1310	1318	1310	7404
582	20240314	100200	451311505	1310	1318	1318	1310	5234
583	20240314	100100	444445198	1318	1326	1326	1318	22
584	20240314	100000	444416034	1326	1317	1326	1317	58
585	20240314	095900	444339573	1328	1328	1328	1328	4
586	20240314	095800	444334261	1328	1328	1328	1328	5
587	20240314	095700	444327621	1329	1333	1333	1317	12077
588	20240314	095600	428337395	1333	1327	1333	1327	22931
589	20240314	095500	397829614	1322	1327	1328	1322	2207
590	20240314	095400	394900851	1327	1323	1327	1322	12648
591	20240314	095300	378147835	1323	1311	1323	1311	21151
592	20240314	095200	350282899	1312	1308	1312	1308	8408
593	20240314	095100	339265001	1303	1307	1308	1303	505
594	20240314	095000	338606962	1310	1310	1310	1310	0
595	20240314	094900	338606962	1310	1306	1310	1306	12619
596	20240314	094800	322095423	1306	1300	1306	1300	7331
597	20240314	094700	312542331	1300	1315	1315	1298	2638
598	20240314	094600	309094279	1314	1298	1315	1298	7689
599	20240314	094500	299031477	1300	1295	1300	1295	515
600	20240314	094400	298362052	1292	1287	1292	1287	5369
601	20240314	094300	291430020	1288	1288	1288	1288	2000
602	20240314	094200	288854020	1286	1286	1286	1286	0
603	20240314	094100	288854020	1286	1286	1286	1286	0
604	20240314	094000	288854020	1286	1290	1290	1286	507
605	20240314	093900	288201990	1282	1281	1284	1281	606
606	20240314	093800	287424304	1284	1286	1287	1282	76567
607	20240314	093700	189112177	1285	1285	1285	1285	0
608	20240314	093600	189112177	1285	1285	1285	1285	100
609	20240314	093500	188983677	1292	1292	1292	1292	2
610	20240314	093400	188981093	1292	1293	1293	1292	15
611	20240314	093300	188961700	1293	1291	1293	1291	414
612	20240314	093200	188426929	1284	1286	1286	1284	893
613	20240314	093100	187280237	1284	1300	1300	1284	1077
614	20240314	093000	185894473	1289	1270	1289	1270	30186
615	20240314	092900	147277958	1269	1261	1269	1261	3317
616	20240314	092800	143073235	1261	1260	1262	1260	1278
617	20240314	092700	141462451	1257	1257	1257	1256	4565
618	20240314	092600	135726017	1256	1263	1264	1256	11396
619	20240314	092500	121363078	1265	1265	1265	1265	50
620	20240314	092400	121299828	1271	1272	1272	1265	1714
621	20240314	092300	119129282	1262	1267	1267	1260	32209
622	20240314	092200	78528980	1272	1272	1273	1266	57
623	20240314	092100	78456444	1265	1265	1265	1265	328
624	20240314	092000	78041524	1265	1265	1265	1265	1
625	20240314	091900	78040259	1266	1266	1266	1264	48
626	20240314	091800	77979522	1266	1267	1267	1266	2202
627	20240314	091700	75191789	1268	1275	1275	1260	8526
628	20240314	091600	64399623	1276	1286	1286	1276	19846
629	20240314	091500	39004234	1289	1289	1289	1286	1170
630	20240314	091400	37497406	1291	1291	1291	1286	3690
631	20240314	091300	32742763	1291	1300	1300	1290	8514
632	20240314	091200	21752452	1300	1304	1304	1300	6081
633	20240314	091100	13839967	1304	1304	1304	1304	500
634	20240314	091000	13187967	1304	1304	1305	1303	888
635	20240314	090900	12030172	1305	1310	1310	1305	839
636	20240314	090800	10934087	1311	1311	1311	1311	8
637	20240314	090700	10923599	1311	1312	1313	1306	952
638	20240314	090600	9676799	1313	1313	1313	1312	1302
639	20240314	090500	7967425	1314	1314	1314	1314	100
640	20240314	090400	7836025	1314	1314	1314	1314	40
641	20240314	090300	7783465	1317	1316	1318	1316	901
642	20240314	090200	6596551	1317	1321	1321	1317	1083
643	20240314	090100	5168469	1324	1317	1324	1317	301
644	20240314	090000	4772045	1317	1302	1317	1302	3665