KissMeData/085310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195500	286799897	930	930	930	930	16530
3	20240314	195400	286799897	930	930	930	930	0
4	20240314	195300	286799897	930	930	930	930	0
5	20240314	195200	286799897	930	930	930	930	0
6	20240314	195100	286799897	930	930	930	930	0
7	20240314	195000	286799897	930	930	930	930	0
8	20240314	194900	286799897	930	930	930	930	0
9	20240314	194800	286799897	930	930	930	930	0
10	20240314	194700	286799897	930	930	930	930	0
11	20240314	194600	286799897	930	930	930	930	0
12	20240314	194500	286799897	930	930	930	930	0
13	20240314	194400	286799897	930	930	930	930	0
14	20240314	194300	286799897	930	930	930	930	0
15	20240314	194200	286799897	930	930	930	930	0
16	20240314	194100	286799897	930	930	930	930	0
17	20240314	194000	286799897	930	930	930	930	0
18	20240314	193900	286799897	930	930	930	930	0
19	20240314	193800	286799897	930	930	930	930	0
20	20240314	193700	286799897	930	930	930	930	0
21	20240314	193600	286799897	930	930	930	930	0
22	20240314	193500	286799897	930	930	930	930	0
23	20240314	193400	286799897	930	930	930	930	0
24	20240314	193300	286799897	930	930	930	930	0
25	20240314	193200	286799897	930	930	930	930	0
26	20240314	193100	286799897	930	930	930	930	0
27	20240314	193000	286799897	930	930	930	930	0
28	20240314	192900	286799897	930	930	930	930	0
29	20240314	192800	286799897	930	930	930	930	0
30	20240314	192700	286799897	930	930	930	930	0
31	20240314	192600	286799897	930	930	930	930	0
32	20240314	192500	286799897	930	930	930	930	16530
33	20240314	192400	286799897	930	930	930	930	0
34	20240314	192300	286799897	930	930	930	930	0
35	20240314	192200	286799897	930	930	930	930	0
36	20240314	192100	286799897	930	930	930	930	0
37	20240314	192000	286799897	930	930	930	930	0
38	20240314	191900	286799897	930	930	930	930	0
39	20240314	191800	286799897	930	930	930	930	0
40	20240314	191700	286799897	930	930	930	930	0
41	20240314	191600	286799897	930	930	930	930	0
42	20240314	191500	286799897	930	930	930	930	0
43	20240314	191400	286799897	930	930	930	930	0
44	20240314	191300	286799897	930	930	930	930	0
45	20240314	191200	286799897	930	930	930	930	0
46	20240314	191100	286799897	930	930	930	930	0
47	20240314	191000	286799897	930	930	930	930	0
48	20240314	190900	286799897	930	930	930	930	0
49	20240314	190800	286799897	930	930	930	930	0
50	20240314	190700	286799897	930	930	930	930	0
51	20240314	190600	286799897	930	930	930	930	0
52	20240314	190500	286799897	930	930	930	930	0
53	20240314	190400	286799897	930	930	930	930	0
54	20240314	190300	286799897	930	930	930	930	0
55	20240314	190200	286799897	930	930	930	930	0
56	20240314	190100	286799897	930	930	930	930	0
57	20240314	190000	286799897	930	930	930	930	0
58	20240314	185900	286799897	930	930	930	930	0
59	20240314	185800	286799897	930	930	930	930	0
60	20240314	185700	286799897	930	930	930	930	0
61	20240314	185600	286799897	930	930	930	930	0
62	20240314	185500	286799897	930	930	930	930	16530
63	20240314	185400	286799897	930	930	930	930	0
64	20240314	185300	286799897	930	930	930	930	0
65	20240314	185200	286799897	930	930	930	930	0
66	20240314	185100	286799897	930	930	930	930	0
67	20240314	185000	286799897	930	930	930	930	0
68	20240314	184900	286799897	930	930	930	930	0
69	20240314	184800	286799897	930	930	930	930	0
70	20240314	184700	286799897	930	930	930	930	0
71	20240314	184600	286799897	930	930	930	930	0
72	20240314	184500	286799897	930	930	930	930	0
73	20240314	184400	286799897	930	930	930	930	0
74	20240314	184300	286799897	930	930	930	930	0
75	20240314	184200	286799897	930	930	930	930	0
76	20240314	184100	286799897	930	930	930	930	0
77	20240314	184000	286799897	930	930	930	930	0
78	20240314	183900	286799897	930	930	930	930	0
79	20240314	183800	286799897	930	930	930	930	0
80	20240314	183700	286799897	930	930	930	930	0
81	20240314	183600	286799897	930	930	930	930	0
82	20240314	183500	286799897	930	930	930	930	0
83	20240314	183400	286799897	930	930	930	930	0
84	20240314	183300	286799897	930	930	930	930	0
85	20240314	183200	286799897	930	930	930	930	0
86	20240314	183100	286799897	930	930	930	930	0
87	20240314	183000	286799897	930	930	930	930	0
88	20240314	182900	286799897	930	930	930	930	0
89	20240314	182800	286799897	930	930	930	930	0
90	20240314	182700	286799897	930	930	930	930	0
91	20240314	182600	286799897	930	930	930	930	0
92	20240314	182500	286799897	930	930	930	930	16530
93	20240314	182400	286799897	930	930	930	930	0
94	20240314	182300	286799897	930	930	930	930	0
95	20240314	182200	286799897	930	930	930	930	0
96	20240314	182100	286799897	930	930	930	930	0
97	20240314	182000	286799897	930	930	930	930	0
98	20240314	181900	286799897	930	930	930	930	0
99	20240314	181800	286799897	930	930	930	930	0
100	20240314	181700	286799897	930	930	930	930	0
101	20240314	181600	286799897	930	930	930	930	0
102	20240314	181500	286799897	930	930	930	930	0
103	20240314	181400	286799897	930	930	930	930	0
104	20240314	181300	286799897	930	930	930	930	0
105	20240314	181200	286799897	930	930	930	930	0
106	20240314	181100	286799897	930	930	930	930	0
107	20240314	181000	286799897	930	930	930	930	0
108	20240314	180900	286799897	930	930	930	930	0
109	20240314	180800	286799897	930	930	930	930	0
110	20240314	180700	286799897	930	930	930	930	0
111	20240314	180600	286799897	930	930	930	930	0
112	20240314	180500	286799897	930	930	930	930	0
113	20240314	180400	286799897	930	930	930	930	0
114	20240314	180300	286799897	930	930	930	930	0
115	20240314	180200	286799897	930	930	930	930	0
116	20240314	180100	286799897	930	930	930	930	0
117	20240314	180000	286799897	930	930	930	930	0
118	20240314	175900	286799897	930	930	930	930	0
119	20240314	175800	286799897	930	930	930	930	0
120	20240314	175700	286799897	930	930	930	930	0
121	20240314	175600	286799897	930	930	930	930	0
122	20240314	175500	286799897	930	930	930	930	16530
123	20240314	175400	286799897	930	930	930	930	0
124	20240314	175300	286799897	930	930	930	930	0
125	20240314	175200	286799897	930	930	930	930	0
126	20240314	175100	286799897	930	930	930	930	0
127	20240314	175000	286799897	930	930	930	930	0
128	20240314	174900	286799897	930	930	930	930	0
129	20240314	174800	286799897	930	930	930	930	0
130	20240314	174700	286799897	930	930	930	930	0
131	20240314	174600	286799897	930	930	930	930	0
132	20240314	174500	286799897	930	930	930	930	0
133	20240314	174400	286799897	930	930	930	930	0
134	20240314	174300	286799897	930	930	930	930	0
135	20240314	174200	286799897	930	930	930	930	0
136	20240314	174100	286799897	930	930	930	930	0
137	20240314	174000	286799897	930	930	930	930	0
138	20240314	173900	286799897	930	930	930	930	0
139	20240314	173800	286799897	930	930	930	930	0
140	20240314	173700	286799897	930	930	930	930	0
141	20240314	173600	286799897	930	930	930	930	0
142	20240314	173500	286799897	930	930	930	930	0
143	20240314	173400	286799897	930	930	930	930	0
144	20240314	173300	286799897	930	930	930	930	0
145	20240314	173200	286799897	930	930	930	930	0
146	20240314	173100	286799897	930	930	930	930	0
147	20240314	173000	286799897	930	930	930	930	0
148	20240314	172900	286799897	930	930	930	930	0
149	20240314	172800	286799897	930	930	930	930	0
150	20240314	172700	286799897	930	930	930	930	0
151	20240314	172600	286799897	930	930	930	930	0
152	20240314	172500	286799897	930	930	930	930	16530
153	20240314	172400	286799897	930	930	930	930	0
154	20240314	172300	286799897	930	930	930	930	0
155	20240314	172200	286799897	930	930	930	930	0
156	20240314	172100	286799897	930	930	930	930	0
157	20240314	172000	286799897	930	930	930	930	0
158	20240314	171900	286799897	930	930	930	930	0
159	20240314	171800	286799897	930	930	930	930	0
160	20240314	171700	286799897	930	930	930	930	0
161	20240314	171600	286799897	930	930	930	930	0
162	20240314	171500	286799897	930	930	930	930	0
163	20240314	171400	286799897	930	930	930	930	0
164	20240314	171300	286799897	930	930	930	930	0
165	20240314	171200	286799897	930	930	930	930	0
166	20240314	171100	286799897	930	930	930	930	0
167	20240314	171000	286799897	930	930	930	930	0
168	20240314	170900	286799897	930	930	930	930	0
169	20240314	170800	286799897	930	930	930	930	0
170	20240314	170700	286799897	930	930	930	930	0
171	20240314	170600	286799897	930	930	930	930	0
172	20240314	170500	286799897	930	930	930	930	0
173	20240314	170400	286799897	930	930	930	930	0
174	20240314	170300	286799897	930	930	930	930	0
175	20240314	170200	286799897	930	930	930	930	0
176	20240314	170100	286799897	930	930	930	930	0
177	20240314	170000	286799897	930	930	930	930	0
178	20240314	165900	286799897	930	930	930	930	0
179	20240314	165800	286799897	930	930	930	930	0
180	20240314	165700	286799897	930	930	930	930	0
181	20240314	165600	286799897	930	930	930	930	0
182	20240314	165500	286799897	930	930	930	930	16530
183	20240314	165400	286799897	930	930	930	930	0
184	20240314	165300	286799897	930	930	930	930	0
185	20240314	165200	286799897	930	930	930	930	0
186	20240314	165100	286799897	930	930	930	930	0
187	20240314	165000	286799897	930	930	930	930	0
188	20240314	164900	286799897	930	930	930	930	0
189	20240314	164800	286799897	930	930	930	930	0
190	20240314	164700	286799897	930	930	930	930	0
191	20240314	164600	286799897	930	930	930	930	0
192	20240314	164500	286799897	930	930	930	930	0
193	20240314	164400	286799897	930	930	930	930	0
194	20240314	164300	286799897	930	930	930	930	0
195	20240314	164200	286799897	930	930	930	930	0
196	20240314	164100	286799897	930	930	930	930	0
197	20240314	164000	286799897	930	930	930	930	0
198	20240314	163900	286799897	930	930	930	930	0
199	20240314	163800	286799897	930	930	930	930	0
200	20240314	163700	286799897	930	930	930	930	0
201	20240314	163600	286799897	930	930	930	930	0
202	20240314	163500	286799897	930	930	930	930	0
203	20240314	163400	286799897	930	930	930	930	0
204	20240314	163300	286799897	930	930	930	930	0
205	20240314	163200	286799897	930	930	930	930	0
206	20240314	163100	286799897	930	930	930	930	0
207	20240314	163000	286799897	930	930	930	930	0
208	20240314	162900	286799897	930	930	930	930	0
209	20240314	162800	286799897	930	930	930	930	0
210	20240314	162700	286799897	930	930	930	930	0
211	20240314	162600	286799897	930	930	930	930	0
212	20240314	162500	286799897	930	930	930	930	16530
213	20240314	162400	286799897	930	930	930	930	0
214	20240314	162300	286799897	930	930	930	930	0
215	20240314	162200	286799897	930	930	930	930	0
216	20240314	162100	286799897	930	930	930	930	0
217	20240314	162000	286799897	930	930	930	930	0
218	20240314	161900	286799897	930	930	930	930	0
219	20240314	161800	286799897	930	930	930	930	0
220	20240314	161700	286799897	930	930	930	930	0
221	20240314	161600	286799897	930	930	930	930	0
222	20240314	161500	286799897	930	930	930	930	0
223	20240314	161400	286799897	930	930	930	930	0
224	20240314	161300	286799897	930	930	930	930	0
225	20240314	161200	286799897	930	930	930	930	0
226	20240314	161100	286799897	930	930	930	930	0
227	20240314	161000	286799897	930	930	930	930	0
228	20240314	160900	286799897	930	930	930	930	0
229	20240314	160800	286799897	930	930	930	930	0
230	20240314	160700	286799897	930	930	930	930	0
231	20240314	160600	286799897	930	930	930	930	0
232	20240314	160500	286799897	930	930	930	930	0
233	20240314	160400	286799897	930	930	930	930	0
234	20240314	160300	286799897	930	930	930	930	0
235	20240314	160200	286799897	930	930	930	930	0
236	20240314	160100	286799897	930	930	930	930	0
237	20240314	160000	286799897	930	930	930	930	0
238	20240314	155900	286799897	930	930	930	930	0
239	20240314	155800	286799897	930	930	930	930	0
240	20240314	155700	286799897	930	930	930	930	0
241	20240314	155600	286799897	930	930	930	930	0
242	20240314	155500	286799897	930	930	930	930	16530
243	20240314	155400	286799897	930	930	930	930	0
244	20240314	155300	286799897	930	930	930	930	0
245	20240314	155200	286799897	930	930	930	930	0
246	20240314	155100	286799897	930	930	930	930	0
247	20240314	155000	286799897	930	930	930	930	0
248	20240314	154900	286799897	930	930	930	930	0
249	20240314	154800	286799897	930	930	930	930	0
250	20240314	154700	286799897	930	930	930	930	0
251	20240314	154600	286799897	930	930	930	930	0
252	20240314	154500	286799897	930	930	930	930	0
253	20240314	154400	286799897	930	930	930	930	0
254	20240314	154300	286799897	930	930	930	930	0
255	20240314	154200	286799897	930	930	930	930	0
256	20240314	154100	286799897	930	930	930	930	0
257	20240314	154000	286799897	930	930	930	930	0
258	20240314	153900	286799897	930	930	930	930	0
259	20240314	153800	286799897	930	930	930	930	0
260	20240314	153700	286799897	930	930	930	930	0
261	20240314	153600	286799897	930	930	930	930	0
262	20240314	153500	286799897	930	930	930	930	0
263	20240314	153400	286799897	930	930	930	930	0
264	20240314	153300	286799897	930	930	930	930	0
265	20240314	153200	286799897	930	930	930	930	0
266	20240314	153100	286799897	930	930	930	930	0
267	20240314	153000	286799897	930	930	930	930	16530
268	20240314	152900	271426997	922	922	922	922	0
269	20240314	152800	271426997	922	922	922	922	0
270	20240314	152700	271426997	922	922	922	922	0
271	20240314	152600	271426997	922	922	922	922	0
272	20240314	152500	271426997	922	922	922	922	0
273	20240314	152400	271426997	922	922	922	922	0
274	20240314	152300	271426997	922	922	922	922	0
275	20240314	152200	271426997	922	922	922	922	0
276	20240314	152100	271426997	922	922	922	922	0
277	20240314	152000	271426997	922	922	922	922	0
278	20240314	151900	271426997	922	921	922	921	16
279	20240314	151800	271412248	922	921	922	920	528
280	20240314	151700	270926456	922	921	922	921	16
281	20240314	151600	270911714	922	921	922	921	17
282	20240314	151500	270896046	922	921	922	921	56
283	20240314	151400	270844465	921	921	922	921	71
284	20240314	151300	270779073	921	921	922	920	1123
285	20240314	151200	269744804	922	921	922	921	15
286	20240314	151100	269730982	922	920	922	920	107
287	20240314	151000	269632435	920	918	920	918	376
288	20240314	150900	269286607	919	918	919	918	58
289	20240314	150800	269233309	919	918	920	918	127
290	20240314	150700	269116621	918	918	918	918	0
291	20240314	150600	269116621	918	918	918	918	0
292	20240314	150500	269116621	918	920	920	918	1002
293	20240314	150400	268196780	920	915	921	915	268
294	20240314	150300	267950306	919	922	922	914	10279
295	20240314	150200	258537352	923	923	923	923	0
296	20240314	150100	258537352	923	923	923	923	0
297	20240314	150000	258537352	923	923	923	923	0
298	20240314	145900	258537352	923	923	923	923	0
299	20240314	145800	258537352	923	923	923	923	0
300	20240314	145700	258537352	923	923	923	923	0
301	20240314	145600	258537352	923	923	923	923	0
302	20240314	145500	258537352	923	923	923	923	33
303	20240314	145400	258506893	923	923	923	923	0
304	20240314	145300	258506893	923	922	923	922	500
305	20240314	145200	258045892	923	923	923	923	0
306	20240314	145100	258045892	923	923	923	923	0
307	20240314	145000	258045892	923	923	923	923	0
308	20240314	144900	258045892	923	923	923	923	0
309	20240314	144800	258045892	923	923	923	923	1
310	20240314	144700	258044969	923	923	923	923	0
311	20240314	144600	258044969	923	923	923	923	0
312	20240314	144500	258044969	923	923	923	923	0
313	20240314	144400	258044969	923	923	923	923	0
314	20240314	144300	258044969	923	923	923	923	0
315	20240314	144200	258044969	923	923	923	923	0
316	20240314	144100	258044969	923	923	923	923	600
317	20240314	144000	257491169	922	922	922	922	236
318	20240314	143900	257273577	924	924	924	924	0
319	20240314	143800	257273577	924	923	924	923	2
320	20240314	143700	257271730	924	923	924	921	309
321	20240314	143600	256986991	924	923	924	923	12
322	20240314	143500	256975909	924	924	924	923	13
323	20240314	143400	256963903	923	923	923	923	6
324	20240314	143300	256958365	923	923	923	923	0
325	20240314	143200	256958365	923	923	923	923	1001
326	20240314	143100	256034442	924	924	924	924	0
327	20240314	143000	256034442	924	924	924	924	15
328	20240314	142900	256020582	924	923	924	923	13
329	20240314	142800	256008582	923	923	923	923	1
330	20240314	142700	256007659	922	922	922	922	1086
331	20240314	142600	255006367	922	922	922	922	0
332	20240314	142500	255006367	922	922	922	922	1
333	20240314	142400	255005445	923	923	923	923	0
334	20240314	142300	255005445	923	922	923	922	10
335	20240314	142200	254996220	923	923	923	922	10
336	20240314	142100	254986995	922	921	924	921	13
337	20240314	142000	254975007	923	923	924	921	11
338	20240314	141900	254964863	921	922	923	921	61
339	20240314	141800	254908662	924	923	925	921	13
340	20240314	141700	254896668	925	920	925	920	1518
341	20240314	141600	253500067	920	920	920	920	0
342	20240314	141500	253500067	920	920	921	920	106
343	20240314	141400	253402544	921	920	921	920	794
344	20240314	141300	252672060	921	922	923	920	9710
345	20240314	141200	243737349	922	922	922	922	596
346	20240314	141100	243187837	922	922	922	922	0
347	20240314	141000	243187837	922	922	922	922	0
348	20240314	140900	243187837	922	922	922	922	0
349	20240314	140800	243187837	922	922	922	922	0
350	20240314	140700	243187837	922	922	922	922	54
351	20240314	140600	243138049	923	923	923	923	1
352	20240314	140500	243137126	925	923	925	923	14
353	20240314	140400	243124186	925	923	925	923	8
354	20240314	140300	243116794	925	925	925	925	0
355	20240314	140200	243116794	925	922	925	921	36
356	20240314	140100	243083542	925	925	925	925	0
357	20240314	140000	243083542	925	925	925	925	0
358	20240314	135900	243083542	925	922	925	921	134
359	20240314	135800	242960081	925	922	925	922	20
360	20240314	135700	242941637	925	922	925	922	8
361	20240314	135600	242934252	924	924	926	921	7
362	20240314	135500	242927790	922	922	924	920	1361
363	20240314	135400	241673433	923	922	923	922	2
364	20240314	135300	241671588	923	921	923	920	1688
365	20240314	135200	240113574	919	926	926	919	2241
366	20240314	135100	238044031	927	928	928	927	1548
367	20240314	135000	236608489	928	929	929	928	440
368	20240314	134900	236199929	928	928	928	928	255
369	20240314	134800	235963289	929	928	929	928	104
370	20240314	134700	235866773	929	922	929	922	89
371	20240314	134600	235784600	921	927	930	921	8878
372	20240314	134500	227533779	927	925	927	925	630
373	20240314	134400	226951017	925	925	926	925	591
374	20240314	134300	226403842	924	924	924	924	1
375	20240314	134200	226402918	923	923	923	923	0
376	20240314	134100	226402918	923	924	925	923	472
377	20240314	134000	225966329	924	924	924	924	92
378	20240314	133900	225881321	923	923	923	923	5
379	20240314	133800	225876706	923	923	923	923	1506
380	20240314	133700	224486668	923	924	925	923	211
381	20240314	133600	224291706	925	924	928	924	2987
382	20240314	133500	221526689	923	923	923	923	7
383	20240314	133400	221520228	924	922	925	922	3657
384	20240314	133300	218139165	922	920	922	920	5334
385	20240314	133200	213226814	920	918	920	918	191
386	20240314	133100	213051176	918	918	918	918	6550
387	20240314	133000	207038276	916	916	916	916	0
388	20240314	132900	207038276	916	916	916	916	0
389	20240314	132800	207038276	916	916	916	916	1
390	20240314	132700	207037360	916	916	916	916	1102
391	20240314	132600	206027928	916	916	916	916	20
392	20240314	132500	206009608	915	915	915	915	0
393	20240314	132400	206009608	915	915	915	915	5
394	20240314	132300	206005033	920	916	920	916	7000
395	20240314	132200	199575416	914	914	914	914	0
396	20240314	132100	199575416	914	916	916	914	2
397	20240314	132000	199573586	914	914	916	914	7
398	20240314	131900	199567182	916	914	916	914	5
399	20240314	131800	199562606	916	916	916	916	19
400	20240314	131700	199545202	915	915	915	915	0
401	20240314	131600	199545202	915	914	916	914	7
402	20240314	131500	199538797	916	916	916	915	7
403	20240314	131400	199532388	915	914	916	914	1024
404	20240314	131300	198596449	914	914	914	914	66
405	20240314	131200	198536125	913	913	913	913	1
406	20240314	131100	198535212	913	913	913	913	0
407	20240314	131000	198535212	913	914	914	913	84
408	20240314	130900	198458495	915	915	915	915	20
409	20240314	130800	198440195	916	916	916	916	0
410	20240314	130700	198440195	916	917	917	916	1547
411	20240314	130600	197022647	917	918	919	917	246
412	20240314	130500	196797019	918	918	918	918	2
413	20240314	130400	196795183	918	919	919	918	51
414	20240314	130300	196748315	919	919	919	919	101
415	20240314	130200	196655496	918	916	918	916	6456
416	20240314	130100	190729377	916	916	916	916	170
417	20240314	130000	190573657	916	919	919	916	4549
418	20240314	125900	186398788	918	919	919	917	23
419	20240314	125800	186377684	916	916	922	911	705
420	20240314	125700	185730381	921	919	921	917	1531
421	20240314	125600	184322098	916	912	919	912	17763
422	20240314	125500	168103590	912	911	912	911	6008
423	20240314	125400	162624636	911	910	911	910	212
424	20240314	125300	162431506	910	910	912	910	3896
425	20240314	125200	158885033	910	910	912	910	1864
426	20240314	125100	157188791	910	909	912	909	4895
427	20240314	125000	152734337	910	908	912	907	14
428	20240314	124900	152721602	911	908	911	907	24807
429	20240314	124800	130161364	908	906	908	906	859
430	20240314	124700	129383055	910	910	910	910	0
431	20240314	124600	129383055	910	906	910	906	919
432	20240314	124500	128550142	907	908	908	903	6094
433	20240314	124400	123030157	911	910	911	905	2871
434	20240314	124300	120417565	911	909	911	908	6696
435	20240314	124200	114324507	908	905	908	905	8032
436	20240314	124100	107038976	906	903	906	903	18320
437	20240314	124000	90474012	903	903	903	903	0
438	20240314	123900	90474012	903	903	903	903	0
439	20240314	123800	90474012	903	903	903	903	0
440	20240314	123700	90474012	903	903	903	903	0
441	20240314	123600	90474012	903	903	903	903	0
442	20240314	123500	90474012	903	903	903	903	20
443	20240314	123400	90455952	904	904	904	904	0
444	20240314	123300	90455952	904	904	904	904	0
445	20240314	123200	90455952	904	903	904	903	630
446	20240314	123100	89887061	902	902	902	902	0
447	20240314	123000	89887061	902	902	902	902	0
448	20240314	122900	89887061	902	902	902	902	0
449	20240314	122800	89887061	902	902	902	902	1779
450	20240314	122700	88282403	902	902	902	902	0
451	20240314	122600	88282403	902	902	902	902	0
452	20240314	122500	88282403	902	902	902	902	0
453	20240314	122400	88282403	902	902	902	902	504
454	20240314	122300	87827795	902	902	902	902	0
455	20240314	122200	87827795	902	902	902	902	23
456	20240314	122100	87807049	902	902	902	902	0
457	20240314	122000	87807049	902	902	902	902	0
458	20240314	121900	87807049	902	902	902	902	0
459	20240314	121800	87807049	902	902	902	902	11
460	20240314	121700	87797127	902	902	902	902	0
461	20240314	121600	87797127	902	902	902	902	20
462	20240314	121500	87779087	902	902	902	902	0
463	20240314	121400	87779087	902	902	902	902	0
464	20240314	121300	87779087	902	902	902	902	1000
465	20240314	121200	86877087	902	902	902	902	0
466	20240314	121100	86877087	902	902	902	902	0
467	20240314	121000	86877087	902	902	902	902	0
468	20240314	120900	86877087	902	902	902	902	0
469	20240314	120800	86877087	902	902	902	902	0
470	20240314	120700	86877087	902	902	902	902	0
471	20240314	120600	86877087	902	902	902	902	0
472	20240314	120500	86877087	902	902	902	902	3
473	20240314	120400	86874381	902	902	902	902	0
474	20240314	120300	86874381	902	902	902	902	75
475	20240314	120200	86806731	902	902	902	902	0
476	20240314	120100	86806731	902	902	902	902	0
477	20240314	120000	86806731	902	902	902	902	0
478	20240314	115900	86806731	902	902	902	902	0
479	20240314	115800	86806731	902	902	902	902	0
480	20240314	115700	86806731	902	901	902	901	125
481	20240314	115600	86694001	901	901	901	901	0
482	20240314	115500	86694001	901	901	901	901	0
483	20240314	115400	86694001	901	901	901	901	0
484	20240314	115300	86694001	901	901	901	901	0
485	20240314	115200	86694001	901	902	902	901	700
486	20240314	115100	86063022	904	904	904	904	0
487	20240314	115000	86063022	904	904	904	904	0
488	20240314	114900	86063022	904	904	904	904	0
489	20240314	114800	86063022	904	904	904	904	0
490	20240314	114700	86063022	904	904	904	904	0
491	20240314	114600	86063022	904	904	904	904	0
492	20240314	114500	86063022	904	904	904	904	0
493	20240314	114400	86063022	904	904	904	904	0
494	20240314	114300	86063022	904	904	904	904	0
495	20240314	114200	86063022	904	903	904	903	29
496	20240314	114100	86036807	904	904	904	904	0
497	20240314	114000	86036807	904	904	904	904	2
498	20240314	113900	86034999	902	902	902	902	2857
499	20240314	113800	83457985	902	902	902	902	0
500	20240314	113700	83457985	902	903	903	902	133
501	20240314	113600	83337986	902	902	902	902	0
502	20240314	113500	83337986	902	902	902	902	0
503	20240314	113400	83337986	902	903	903	902	187
504	20240314	113300	83169306	903	903	904	903	267
505	20240314	113200	82928202	903	902	903	902	7
506	20240314	113100	82921884	902	902	902	901	2602
507	20240314	113000	80577449	903	903	903	903	0
508	20240314	112900	80577449	903	903	903	903	1
509	20240314	112800	80576546	902	902	902	902	0
510	20240314	112700	80576546	902	905	905	901	10331
511	20240314	112600	71254169	905	905	905	905	0
512	20240314	112500	71254169	905	905	905	905	0
513	20240314	112400	71254169	905	905	905	905	1
514	20240314	112300	71253264	905	905	905	905	0
515	20240314	112200	71253264	905	905	905	905	400
516	20240314	112100	70891264	905	905	905	905	0
517	20240314	112000	70891264	905	905	905	904	540
518	20240314	111900	70402594	905	905	905	905	0
519	20240314	111800	70402594	905	905	905	905	0
520	20240314	111700	70402594	905	905	905	905	0
521	20240314	111600	70402594	905	905	905	905	0
522	20240314	111500	70402594	905	905	905	905	20
523	20240314	111400	70384494	906	906	906	906	2
524	20240314	111300	70382682	905	905	905	905	1
525	20240314	111200	70381777	906	905	906	905	361
526	20240314	111100	70054740	904	904	904	904	20
527	20240314	111000	70036660	906	905	906	905	173
528	20240314	110900	69879992	904	905	905	904	67
529	20240314	110800	69819415	906	906	906	906	0
530	20240314	110700	69819415	906	906	906	906	0
531	20240314	110600	69819415	906	906	906	906	0
532	20240314	110500	69819415	906	905	906	905	1157
533	20240314	110400	68772327	905	906	906	905	3
534	20240314	110300	68769611	905	904	906	904	3
535	20240314	110200	68766896	906	904	906	904	22889
536	20240314	110100	48052372	905	904	905	904	72
537	20240314	110000	47987264	903	904	904	903	1683
538	20240314	105900	46466732	905	905	905	905	0
539	20240314	105800	46466732	905	905	905	905	0
540	20240314	105700	46466732	905	905	905	905	146
541	20240314	105600	46334602	905	905	905	905	0
542	20240314	105500	46334602	905	904	905	904	6
543	20240314	105400	46329177	905	904	905	904	1215
544	20240314	105300	45230816	904	904	904	904	0
545	20240314	105200	45230816	904	904	904	904	0
546	20240314	105100	45230816	904	904	904	904	1
547	20240314	105000	45229912	903	903	903	903	2
548	20240314	104900	45228106	903	903	903	903	0
549	20240314	104800	45228106	903	904	905	903	2814
550	20240314	104700	42682914	904	904	904	904	22
551	20240314	104600	42663026	904	904	904	904	0
552	20240314	104500	42663026	904	904	904	904	0
553	20240314	104400	42663026	904	904	904	902	82
554	20240314	104300	42588958	902	904	904	901	237
555	20240314	104200	42375277	903	901	903	901	8045
556	20240314	104100	35111746	902	902	902	902	0
557	20240314	104000	35111746	902	900	902	900	1173
558	20240314	103900	34056044	900	900	900	900	23
559	20240314	103800	34035344	899	899	899	899	0
560	20240314	103700	34035344	899	899	899	899	0
561	20240314	103600	34035344	899	899	899	899	0
562	20240314	103500	34035344	899	899	899	899	0
563	20240314	103400	34035344	899	899	899	899	0
564	20240314	103300	34035344	899	899	899	899	170
565	20240314	103200	33882514	902	900	902	900	2
566	20240314	103100	33880712	899	899	899	899	0
567	20240314	103000	33880712	899	902	902	899	5500
568	20240314	102900	28930154	902	903	903	902	1816
569	20240314	102800	27291306	903	902	903	902	467
570	20240314	102700	26869638	901	901	902	901	1013
571	20240314	102600	25956212	901	901	901	901	1109
572	20240314	102500	24957003	901	901	901	901	5
573	20240314	102400	24952498	901	901	901	901	0
574	20240314	102300	24952498	901	901	901	901	445
575	20240314	102200	24551553	901	901	901	901	60
576	20240314	102100	24497493	902	902	902	902	1
577	20240314	102000	24496591	902	902	902	902	0
578	20240314	101900	24496591	902	902	902	902	0
579	20240314	101800	24496591	902	902	902	902	0
580	20240314	101700	24496591	902	902	902	902	0
581	20240314	101600	24496591	902	901	902	901	2
582	20240314	101500	24494788	902	901	902	901	4
583	20240314	101400	24491183	901	901	901	901	0
584	20240314	101300	24491183	901	901	901	901	0
585	20240314	101200	24491183	901	901	901	901	0
586	20240314	101100	24491183	901	901	901	901	0
587	20240314	101000	24491183	901	901	901	901	7
588	20240314	100900	24484876	901	901	901	901	9
589	20240314	100800	24476767	902	901	902	901	2
590	20240314	100700	24474964	901	901	902	900	4130
591	20240314	100600	20754020	900	900	900	900	520
592	20240314	100500	20286020	900	900	900	900	0
593	20240314	100400	20286020	900	900	900	900	0
594	20240314	100300	20286020	900	901	901	900	427
595	20240314	100200	19901608	900	900	900	900	0
596	20240314	100100	19901608	900	901	901	900	164
597	20240314	100000	19754007	901	898	901	898	3927
598	20240314	095900	16219761	898	898	898	898	0
599	20240314	095800	16219761	898	898	898	898	1051
600	20240314	095700	15275963	898	898	898	898	200
601	20240314	095600	15096363	898	898	898	898	111
602	20240314	095500	14996685	897	897	897	897	0
603	20240314	095400	14996685	897	897	897	897	0
604	20240314	095300	14996685	897	897	897	897	0
605	20240314	095200	14996685	897	898	898	897	5465
606	20240314	095100	10089625	899	899	899	899	0
607	20240314	095000	10089625	899	899	899	899	0
608	20240314	094900	10089625	899	899	899	899	0
609	20240314	094800	10089625	899	899	899	899	0
610	20240314	094700	10089625	899	899	899	899	11
611	20240314	094600	10079736	898	898	898	898	23
612	20240314	094500	10059082	899	899	899	899	3
613	20240314	094400	10056385	899	899	899	899	1
614	20240314	094300	10055486	899	898	899	898	123
615	20240314	094200	9945029	898	899	899	898	176
616	20240314	094100	9786979	898	898	898	898	0
617	20240314	094000	9786979	898	898	898	898	40
618	20240314	093900	9751059	898	898	898	898	0
619	20240314	093800	9751059	898	899	899	898	178
620	20240314	093700	9591212	899	899	899	899	2022
621	20240314	093600	7773434	899	899	899	899	11
622	20240314	093500	7763545	898	898	898	898	1194
623	20240314	093400	6691333	899	899	899	899	3
624	20240314	093300	6688636	899	899	899	899	0
625	20240314	093200	6688636	899	899	899	899	0
626	20240314	093100	6688636	899	899	899	899	1
627	20240314	093000	6687737	899	899	899	899	0
628	20240314	092900	6687737	899	899	899	899	0
629	20240314	092800	6687737	899	899	899	899	20
630	20240314	092700	6669757	899	899	899	899	0
631	20240314	092600	6669757	899	899	899	899	890
632	20240314	092500	5869647	900	900	900	900	69
633	20240314	092400	5807547	901	901	901	901	0
634	20240314	092300	5807547	901	901	901	901	0
635	20240314	092200	5807547	901	901	901	901	0
636	20240314	092100	5807547	901	901	901	901	0
637	20240314	092000	5807547	901	900	901	900	981
638	20240314	091900	4924646	900	900	900	900	12
639	20240314	091800	4913846	900	900	900	900	11
640	20240314	091700	4903946	899	899	899	899	82
641	20240314	091600	4830228	899	899	899	899	2103
642	20240314	091500	2939631	899	899	899	899	554
643	20240314	091400	2441585	899	899	899	899	1
644	20240314	091300	2440686	899	899	899	899	0
645	20240314	091200	2440686	899	899	899	899	1
646	20240314	091100	2439787	899	899	899	899	0
647	20240314	091000	2439787	899	899	899	899	44
648	20240314	090900	2400231	900	899	900	899	11
649	20240314	090800	2390341	898	898	898	898	0
650	20240314	090700	2390341	898	898	898	898	0
651	20240314	090600	2390341	898	898	898	898	1086
652	20240314	090500	1415113	900	900	900	900	331
653	20240314	090400	1117213	899	899	899	899	0
654	20240314	090300	1117213	899	899	899	899	0
655	20240314	090200	1117213	899	899	899	899	10
656	20240314	090100	1108223	900	900	900	900	1
657	20240314	090000	1107323	899	898	899	898	1233