KissMeData/019590/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190400	233589156	915	915	915	915	37836
3	20240314	190300	233589156	915	915	915	915	0
4	20240314	190200	233589156	915	915	915	915	0
5	20240314	190100	233589156	915	915	915	915	0
6	20240314	190000	233589156	915	915	915	915	0
7	20240314	185900	233589156	915	915	915	915	0
8	20240314	185800	233589156	915	915	915	915	0
9	20240314	185700	233589156	915	915	915	915	0
10	20240314	185600	233589156	915	915	915	915	0
11	20240314	185500	233589156	915	915	915	915	0
12	20240314	185400	233589156	915	915	915	915	0
13	20240314	185300	233589156	915	915	915	915	0
14	20240314	185200	233589156	915	915	915	915	0
15	20240314	185100	233589156	915	915	915	915	0
16	20240314	185000	233589156	915	915	915	915	0
17	20240314	184900	233589156	915	915	915	915	0
18	20240314	184800	233589156	915	915	915	915	0
19	20240314	184700	233589156	915	915	915	915	0
20	20240314	184600	233589156	915	915	915	915	0
21	20240314	184500	233589156	915	915	915	915	0
22	20240314	184400	233589156	915	915	915	915	0
23	20240314	184300	233589156	915	915	915	915	0
24	20240314	184200	233589156	915	915	915	915	0
25	20240314	184100	233589156	915	915	915	915	0
26	20240314	184000	233589156	915	915	915	915	0
27	20240314	183900	233589156	915	915	915	915	0
28	20240314	183800	233589156	915	915	915	915	0
29	20240314	183700	233589156	915	915	915	915	0
30	20240314	183600	233589156	915	915	915	915	0
31	20240314	183500	233589156	915	915	915	915	0
32	20240314	183400	233589156	915	915	915	915	37836
33	20240314	183300	233589156	915	915	915	915	0
34	20240314	183200	233589156	915	915	915	915	0
35	20240314	183100	233589156	915	915	915	915	0
36	20240314	183000	233589156	915	915	915	915	0
37	20240314	182900	233589156	915	915	915	915	0
38	20240314	182800	233589156	915	915	915	915	0
39	20240314	182700	233589156	915	915	915	915	0
40	20240314	182600	233589156	915	915	915	915	0
41	20240314	182500	233589156	915	915	915	915	0
42	20240314	182400	233589156	915	915	915	915	0
43	20240314	182300	233589156	915	915	915	915	0
44	20240314	182200	233589156	915	915	915	915	0
45	20240314	182100	233589156	915	915	915	915	0
46	20240314	182000	233589156	915	915	915	915	0
47	20240314	181900	233589156	915	915	915	915	0
48	20240314	181800	233589156	915	915	915	915	0
49	20240314	181700	233589156	915	915	915	915	0
50	20240314	181600	233589156	915	915	915	915	0
51	20240314	181500	233589156	915	915	915	915	0
52	20240314	181400	233589156	915	915	915	915	0
53	20240314	181300	233589156	915	915	915	915	0
54	20240314	181200	233589156	915	915	915	915	0
55	20240314	181100	233589156	915	915	915	915	0
56	20240314	181000	233589156	915	915	915	915	0
57	20240314	180900	233589156	915	915	915	915	0
58	20240314	180800	233589156	915	915	915	915	0
59	20240314	180700	233589156	915	915	915	915	0
60	20240314	180600	233589156	915	915	915	915	0
61	20240314	180500	233589156	915	915	915	915	0
62	20240314	180400	233589156	915	915	915	915	37836
63	20240314	180300	233589156	915	915	915	915	0
64	20240314	180200	233589156	915	915	915	915	0
65	20240314	180100	233589156	915	915	915	915	0
66	20240314	180000	233589156	915	915	915	915	0
67	20240314	175900	233589156	915	915	915	915	0
68	20240314	175800	233589156	915	915	915	915	0
69	20240314	175700	233589156	915	915	915	915	0
70	20240314	175600	233589156	915	915	915	915	0
71	20240314	175500	233589156	915	915	915	915	0
72	20240314	175400	233589156	915	915	915	915	0
73	20240314	175300	233589156	915	915	915	915	0
74	20240314	175200	233589156	915	915	915	915	0
75	20240314	175100	233589156	915	915	915	915	0
76	20240314	175000	233589156	915	915	915	915	0
77	20240314	174900	233589156	915	915	915	915	0
78	20240314	174800	233589156	915	915	915	915	0
79	20240314	174700	233589156	915	915	915	915	0
80	20240314	174600	233589156	915	915	915	915	0
81	20240314	174500	233589156	915	915	915	915	0
82	20240314	174400	233589156	915	915	915	915	0
83	20240314	174300	233589156	915	915	915	915	0
84	20240314	174200	233589156	915	915	915	915	0
85	20240314	174100	233589156	915	915	915	915	0
86	20240314	174000	233589156	915	915	915	915	0
87	20240314	173900	233589156	915	915	915	915	0
88	20240314	173800	233589156	915	915	915	915	0
89	20240314	173700	233589156	915	915	915	915	0
90	20240314	173600	233589156	915	915	915	915	0
91	20240314	173500	233589156	915	915	915	915	0
92	20240314	173400	233589156	915	915	915	915	37836
93	20240314	173300	233589156	915	915	915	915	0
94	20240314	173200	233589156	915	915	915	915	0
95	20240314	173100	233589156	915	915	915	915	0
96	20240314	173000	233589156	915	915	915	915	0
97	20240314	172900	233589156	915	915	915	915	0
98	20240314	172800	233589156	915	915	915	915	0
99	20240314	172700	233589156	915	915	915	915	0
100	20240314	172600	233589156	915	915	915	915	0
101	20240314	172500	233589156	915	915	915	915	0
102	20240314	172400	233589156	915	915	915	915	0
103	20240314	172300	233589156	915	915	915	915	0
104	20240314	172200	233589156	915	915	915	915	0
105	20240314	172100	233589156	915	915	915	915	0
106	20240314	172000	233589156	915	915	915	915	0
107	20240314	171900	233589156	915	915	915	915	0
108	20240314	171800	233589156	915	915	915	915	0
109	20240314	171700	233589156	915	915	915	915	0
110	20240314	171600	233589156	915	915	915	915	0
111	20240314	171500	233589156	915	915	915	915	0
112	20240314	171400	233589156	915	915	915	915	0
113	20240314	171300	233589156	915	915	915	915	0
114	20240314	171200	233589156	915	915	915	915	0
115	20240314	171100	233589156	915	915	915	915	0
116	20240314	171000	233589156	915	915	915	915	0
117	20240314	170900	233589156	915	915	915	915	0
118	20240314	170800	233589156	915	915	915	915	0
119	20240314	170700	233589156	915	915	915	915	0
120	20240314	170600	233589156	915	915	915	915	0
121	20240314	170500	233589156	915	915	915	915	0
122	20240314	170400	233589156	915	915	915	915	37836
123	20240314	170300	233589156	915	915	915	915	0
124	20240314	170200	233589156	915	915	915	915	0
125	20240314	170100	233589156	915	915	915	915	0
126	20240314	170000	233589156	915	915	915	915	0
127	20240314	165900	233589156	915	915	915	915	0
128	20240314	165800	233589156	915	915	915	915	0
129	20240314	165700	233589156	915	915	915	915	0
130	20240314	165600	233589156	915	915	915	915	0
131	20240314	165500	233589156	915	915	915	915	0
132	20240314	165400	233589156	915	915	915	915	0
133	20240314	165300	233589156	915	915	915	915	0
134	20240314	165200	233589156	915	915	915	915	0
135	20240314	165100	233589156	915	915	915	915	0
136	20240314	165000	233589156	915	915	915	915	0
137	20240314	164900	233589156	915	915	915	915	0
138	20240314	164800	233589156	915	915	915	915	0
139	20240314	164700	233589156	915	915	915	915	0
140	20240314	164600	233589156	915	915	915	915	0
141	20240314	164500	233589156	915	915	915	915	0
142	20240314	164400	233589156	915	915	915	915	0
143	20240314	164300	233589156	915	915	915	915	0
144	20240314	164200	233589156	915	915	915	915	0
145	20240314	164100	233589156	915	915	915	915	0
146	20240314	164000	233589156	915	915	915	915	0
147	20240314	163900	233589156	915	915	915	915	0
148	20240314	163800	233589156	915	915	915	915	0
149	20240314	163700	233589156	915	915	915	915	0
150	20240314	163600	233589156	915	915	915	915	0
151	20240314	163500	233589156	915	915	915	915	0
152	20240314	163400	233589156	915	915	915	915	37836
153	20240314	163300	233589156	915	915	915	915	0
154	20240314	163200	233589156	915	915	915	915	0
155	20240314	163100	233589156	915	915	915	915	0
156	20240314	163000	233589156	915	915	915	915	0
157	20240314	162900	233589156	915	915	915	915	0
158	20240314	162800	233589156	915	915	915	915	0
159	20240314	162700	233589156	915	915	915	915	0
160	20240314	162600	233589156	915	915	915	915	0
161	20240314	162500	233589156	915	915	915	915	0
162	20240314	162400	233589156	915	915	915	915	0
163	20240314	162300	233589156	915	915	915	915	0
164	20240314	162200	233589156	915	915	915	915	0
165	20240314	162100	233589156	915	915	915	915	0
166	20240314	162000	233589156	915	915	915	915	0
167	20240314	161900	233589156	915	915	915	915	0
168	20240314	161800	233589156	915	915	915	915	0
169	20240314	161700	233589156	915	915	915	915	0
170	20240314	161600	233589156	915	915	915	915	0
171	20240314	161500	233589156	915	915	915	915	0
172	20240314	161400	233589156	915	915	915	915	0
173	20240314	161300	233589156	915	915	915	915	0
174	20240314	161200	233589156	915	915	915	915	0
175	20240314	161100	233589156	915	915	915	915	0
176	20240314	161000	233589156	915	915	915	915	0
177	20240314	160900	233589156	915	915	915	915	0
178	20240314	160800	233589156	915	915	915	915	0
179	20240314	160700	233589156	915	915	915	915	0
180	20240314	160600	233589156	915	915	915	915	0
181	20240314	160500	233589156	915	915	915	915	0
182	20240314	160400	233589156	915	915	915	915	37836
183	20240314	160300	233589156	915	915	915	915	0
184	20240314	160200	233589156	915	915	915	915	0
185	20240314	160100	233589156	915	915	915	915	0
186	20240314	160000	233589156	915	915	915	915	0
187	20240314	155900	233589156	915	915	915	915	0
188	20240314	155800	233589156	915	915	915	915	0
189	20240314	155700	233589156	915	915	915	915	0
190	20240314	155600	233589156	915	915	915	915	0
191	20240314	155500	233589156	915	915	915	915	0
192	20240314	155400	233589156	915	915	915	915	0
193	20240314	155300	233589156	915	915	915	915	0
194	20240314	155200	233589156	915	915	915	915	0
195	20240314	155100	233589156	915	915	915	915	0
196	20240314	155000	233589156	915	915	915	915	0
197	20240314	154900	233589156	915	915	915	915	0
198	20240314	154800	233589156	915	915	915	915	0
199	20240314	154700	233589156	915	915	915	915	0
200	20240314	154600	233589156	915	915	915	915	0
201	20240314	154500	233589156	915	915	915	915	0
202	20240314	154400	233589156	915	915	915	915	0
203	20240314	154300	233589156	915	915	915	915	0
204	20240314	154200	233589156	915	915	915	915	0
205	20240314	154100	233589156	915	915	915	915	0
206	20240314	154000	233589156	915	915	915	915	0
207	20240314	153900	233589156	915	915	915	915	0
208	20240314	153800	233589156	915	915	915	915	0
209	20240314	153700	233589156	915	915	915	915	0
210	20240314	153600	233589156	915	915	915	915	0
211	20240314	153500	233589156	915	915	915	915	0
212	20240314	153400	233589156	915	915	915	915	37836
213	20240314	153300	233589156	915	915	915	915	0
214	20240314	153200	233589156	915	915	915	915	37836
215	20240314	153100	198969216	875	875	875	875	0
216	20240314	153000	198969216	875	875	875	875	0
217	20240314	152900	198969216	875	875	875	875	0
218	20240314	152800	198969216	875	875	875	875	0
219	20240314	152700	198969216	875	875	875	875	0
220	20240314	152600	198969216	875	875	875	875	0
221	20240314	152500	198969216	875	875	875	875	0
222	20240314	152400	198969216	875	875	875	875	0
223	20240314	152300	198969216	875	875	875	875	0
224	20240314	152200	198969216	875	875	875	875	0
225	20240314	152100	198969216	875	875	875	875	0
226	20240314	152000	198969216	875	875	875	875	0
227	20240314	151900	198969216	875	872	875	871	163
228	20240314	151800	198827237	871	871	871	871	0
229	20240314	151700	198827237	871	871	871	871	0
230	20240314	151600	198827237	871	872	872	871	109
231	20240314	151500	198732292	878	878	878	878	0
232	20240314	151400	198732292	878	878	878	878	0
233	20240314	151300	198732292	878	878	878	878	0
234	20240314	151200	198732292	878	878	878	878	0
235	20240314	151100	198732292	878	878	878	878	0
236	20240314	151000	198732292	878	878	878	878	0
237	20240314	150900	198732292	878	878	878	878	0
238	20240314	150800	198732292	878	879	879	878	1176
239	20240314	150700	197699588	879	879	879	879	1409
240	20240314	150600	196461077	880	881	881	880	3405
241	20240314	150500	193464672	883	883	883	883	0
242	20240314	150400	193464672	883	883	883	883	0
243	20240314	150300	193464672	883	881	883	881	2262
244	20240314	150200	191471450	882	882	885	882	2156
245	20240314	150100	189563873	889	889	889	889	0
246	20240314	150000	189563873	889	889	889	889	0
247	20240314	145900	189563873	889	889	889	889	0
248	20240314	145800	189563873	889	889	889	889	0
249	20240314	145700	189563873	889	889	889	889	0
250	20240314	145600	189563873	889	889	889	889	0
251	20240314	145500	189563873	889	889	889	889	0
252	20240314	145400	189563873	889	889	889	889	0
253	20240314	145300	189563873	889	889	889	889	0
254	20240314	145200	189563873	889	889	889	889	0
255	20240314	145100	189563873	889	889	889	889	0
256	20240314	145000	189563873	889	889	889	889	0
257	20240314	144900	189563873	889	886	889	886	70
258	20240314	144800	189501677	881	881	881	881	14
259	20240314	144700	189489343	891	891	891	888	30
260	20240314	144600	189462631	882	882	892	882	31
261	20240314	144500	189435109	880	880	880	880	0
262	20240314	144400	189435109	880	880	880	880	0
263	20240314	144300	189435109	880	880	880	880	0
264	20240314	144200	189435109	880	880	880	880	0
265	20240314	144100	189435109	880	880	880	880	0
266	20240314	144000	189435109	880	880	880	880	173
267	20240314	143900	189282869	879	879	879	879	0
268	20240314	143800	189282869	879	879	879	879	0
269	20240314	143700	189282869	879	879	879	879	0
270	20240314	143600	189282869	879	879	879	879	0
271	20240314	143500	189282869	879	879	879	879	0
272	20240314	143400	189282869	879	879	879	879	0
273	20240314	143300	189282869	879	879	879	879	0
274	20240314	143200	189282869	879	879	879	879	4
275	20240314	143100	189279353	879	879	879	879	111
276	20240314	143000	189181784	879	879	879	879	0
277	20240314	142900	189181784	879	879	879	879	0
278	20240314	142800	189181784	879	879	879	879	0
279	20240314	142700	189181784	879	879	879	879	76
280	20240314	142600	189114980	879	879	879	879	1
281	20240314	142500	189114101	879	879	879	879	97
282	20240314	142400	189028838	879	879	879	879	20
283	20240314	142300	189011258	879	879	879	879	9
284	20240314	142200	189003347	880	880	880	880	47
285	20240314	142100	188961987	880	880	880	880	215
286	20240314	142000	188772787	880	884	893	880	194
287	20240314	141900	188601671	889	876	889	876	27
288	20240314	141800	188577826	876	874	876	874	4552
289	20240314	141700	184599238	871	871	871	871	0
290	20240314	141600	184599238	871	871	871	871	0
291	20240314	141500	184599238	871	871	871	871	0
292	20240314	141400	184599238	871	871	871	871	0
293	20240314	141300	184599238	871	871	871	871	0
294	20240314	141200	184599238	871	871	871	871	0
295	20240314	141100	184599238	871	871	871	871	0
296	20240314	141000	184599238	871	871	871	871	0
297	20240314	140900	184599238	871	871	871	871	0
298	20240314	140800	184599238	871	871	871	871	53
299	20240314	140700	184553075	876	876	876	876	200
300	20240314	140600	184377875	872	877	877	872	215
301	20240314	140500	184189395	873	873	873	873	0
302	20240314	140400	184189395	873	873	873	873	0
303	20240314	140300	184189395	873	873	873	873	0
304	20240314	140200	184189395	873	873	873	873	27
305	20240314	140100	184165824	879	879	879	879	0
306	20240314	140000	184165824	879	879	879	879	470
307	20240314	135900	183752694	879	879	879	879	43
308	20240314	135800	183714897	885	885	885	885	0
309	20240314	135700	183714897	885	878	885	871	302
310	20240314	135600	183450901	871	871	871	871	9999
311	20240314	135500	174741772	871	871	871	871	0
312	20240314	135400	174741772	871	872	872	871	300
313	20240314	135300	174480464	880	880	880	880	0
314	20240314	135200	174480464	880	880	880	880	0
315	20240314	135100	174480464	880	880	880	880	400
316	20240314	135000	174128464	880	880	880	880	0
317	20240314	134900	174128464	880	880	880	880	0
318	20240314	134800	174128464	880	880	880	880	0
319	20240314	134700	174128464	880	880	880	880	0
320	20240314	134600	174128464	880	880	880	880	20
321	20240314	134500	174110864	880	880	880	880	5
322	20240314	134400	174106464	880	880	880	880	2
323	20240314	134300	174104704	880	880	880	880	0
324	20240314	134200	174104704	880	880	880	880	0
325	20240314	134100	174104704	880	880	880	880	0
326	20240314	134000	174104704	880	878	880	878	20
327	20240314	133900	174087136	876	876	876	876	0
328	20240314	133800	174087136	876	876	876	876	80
329	20240314	133700	174017056	880	875	880	874	139
330	20240314	133600	173895376	880	876	880	876	2000
331	20240314	133500	172136447	876	876	876	876	0
332	20240314	133400	172136447	876	876	876	876	0
333	20240314	133300	172136447	876	876	876	876	1
334	20240314	133200	172135571	871	871	871	871	0
335	20240314	133100	172135571	871	871	871	871	2
336	20240314	133000	172133829	877	877	877	877	0
337	20240314	132900	172133829	877	877	877	877	0
338	20240314	132800	172133829	877	877	877	877	0
339	20240314	132700	172133829	877	877	877	877	5000
340	20240314	132600	167748829	879	879	879	879	0
341	20240314	132500	167748829	879	877	879	877	43
342	20240314	132400	167711060	879	876	879	876	13
343	20240314	132300	167699669	876	876	876	876	7
344	20240314	132200	167693537	873	873	873	873	0
345	20240314	132100	167693537	873	873	873	873	1768
346	20240314	132000	166150073	870	870	870	870	0
347	20240314	131900	166150073	870	870	870	870	0
348	20240314	131800	166150073	870	870	870	870	0
349	20240314	131700	166150073	870	876	877	870	227
350	20240314	131600	165951392	876	876	876	876	0
351	20240314	131500	165951392	876	876	876	876	3
352	20240314	131400	165948764	876	876	876	876	0
353	20240314	131300	165948764	876	875	876	875	1102
354	20240314	131200	164984513	876	876	876	876	0
355	20240314	131100	164984513	876	876	876	876	0
356	20240314	131000	164984513	876	876	876	876	1
357	20240314	130900	164983637	870	870	870	870	24
358	20240314	130800	164962757	880	880	880	880	0
359	20240314	130700	164962757	880	872	880	872	5000
360	20240314	130600	160568476	870	870	870	870	0
361	20240314	130500	160568476	870	870	870	870	0
362	20240314	130400	160568476	870	870	870	870	377
363	20240314	130300	160240486	870	870	870	870	1035
364	20240314	130200	159340036	869	869	869	869	0
365	20240314	130100	159340036	869	869	869	869	0
366	20240314	130000	159340036	869	869	869	869	0
367	20240314	125900	159340036	869	869	869	869	0
368	20240314	125800	159340036	869	869	869	869	0
369	20240314	125700	159340036	869	869	869	869	0
370	20240314	125600	159340036	869	869	870	869	141
371	20240314	125500	159217370	870	870	870	867	15766
372	20240314	125400	145513567	870	870	870	870	0
373	20240314	125300	145513567	870	870	870	870	8
374	20240314	125200	145506607	870	875	875	870	3654
375	20240314	125100	142327283	876	876	876	876	0
376	20240314	125000	142327283	876	876	876	876	0
377	20240314	124900	142327283	876	876	876	876	0
378	20240314	124800	142327283	876	876	876	876	0
379	20240314	124700	142327283	876	876	876	876	0
380	20240314	124600	142327283	876	876	876	876	0
381	20240314	124500	142327283	876	876	876	876	0
382	20240314	124400	142327283	876	876	876	876	0
383	20240314	124300	142327283	876	876	876	876	0
384	20240314	124200	142327283	876	876	876	876	0
385	20240314	124100	142327283	876	876	876	876	0
386	20240314	124000	142327283	876	876	876	876	0
387	20240314	123900	142327283	876	876	876	876	0
388	20240314	123800	142327283	876	876	876	876	0
389	20240314	123700	142327283	876	876	876	876	0
390	20240314	123600	142327283	876	876	876	876	0
391	20240314	123500	142327283	876	876	876	876	0
392	20240314	123400	142327283	876	876	876	876	0
393	20240314	123300	142327283	876	876	876	876	0
394	20240314	123200	142327283	876	876	876	876	0
395	20240314	123100	142327283	876	876	876	876	46
396	20240314	123000	142286987	876	871	876	870	61
397	20240314	122900	142233771	877	877	877	877	0
398	20240314	122800	142233771	877	877	877	877	100
399	20240314	122700	142146071	877	877	877	877	0
400	20240314	122600	142146071	877	877	877	877	30
401	20240314	122500	142119761	877	877	877	877	0
402	20240314	122400	142119761	877	877	877	877	0
403	20240314	122300	142119761	877	877	877	877	0
404	20240314	122200	142119761	877	877	877	877	0
405	20240314	122100	142119761	877	877	877	877	322
406	20240314	122000	141837367	877	877	877	877	100
407	20240314	121900	141749667	877	877	877	877	0
408	20240314	121800	141749667	877	877	877	877	0
409	20240314	121700	141749667	877	877	877	877	0
410	20240314	121600	141749667	877	877	877	877	0
411	20240314	121500	141749667	877	877	877	877	0
412	20240314	121400	141749667	877	877	877	877	0
413	20240314	121300	141749667	877	877	877	877	0
414	20240314	121200	141749667	877	877	877	877	0
415	20240314	121100	141749667	877	877	877	877	0
416	20240314	121000	141749667	877	877	877	877	0
417	20240314	120900	141749667	877	877	877	877	0
418	20240314	120800	141749667	877	877	877	877	10
419	20240314	120700	141740897	877	877	877	877	0
420	20240314	120600	141740897	877	877	877	877	0
421	20240314	120500	141740897	877	877	877	877	0
422	20240314	120400	141740897	877	877	877	877	10
423	20240314	120300	141732127	879	872	879	872	9003
424	20240314	120200	133841884	874	874	874	874	0
425	20240314	120100	133841884	874	874	874	874	0
426	20240314	120000	133841884	874	874	874	874	0
427	20240314	115900	133841884	874	872	874	872	20
428	20240314	115800	133824422	872	872	872	872	5
429	20240314	115700	133820062	871	871	871	871	0
430	20240314	115600	133820062	871	871	871	871	0
431	20240314	115500	133820062	871	871	871	871	0
432	20240314	115400	133820062	871	871	871	871	0
433	20240314	115300	133820062	871	871	871	871	0
434	20240314	115200	133820062	871	875	875	868	6750
435	20240314	115100	127939250	877	877	877	877	0
436	20240314	115000	127939250	877	877	877	877	0
437	20240314	114900	127939250	877	877	877	877	0
438	20240314	114800	127939250	877	871	877	871	10
439	20240314	114700	127930516	877	877	877	877	0
440	20240314	114600	127930516	877	877	877	877	0
441	20240314	114500	127930516	877	877	877	877	5
442	20240314	114400	127926131	877	877	877	877	10
443	20240314	114300	127917361	871	871	871	871	10
444	20240314	114200	127908651	877	877	877	877	0
445	20240314	114100	127908651	877	877	877	877	0
446	20240314	114000	127908651	877	877	877	877	100
447	20240314	113900	127820951	871	871	871	871	30
448	20240314	113800	127794821	877	877	877	877	0
449	20240314	113700	127794821	877	877	877	877	0
450	20240314	113600	127794821	877	877	877	877	0
451	20240314	113500	127794821	877	877	877	877	0
452	20240314	113400	127794821	877	877	877	877	0
453	20240314	113300	127794821	877	877	877	877	10
454	20240314	113200	127786051	870	879	879	870	11638
455	20240314	113100	117640512	887	887	887	887	0
456	20240314	113000	117640512	887	887	887	887	0
457	20240314	112900	117640512	887	887	887	887	0
458	20240314	112800	117640512	887	887	887	887	0
459	20240314	112700	117640512	887	887	887	887	0
460	20240314	112600	117640512	887	887	887	887	0
461	20240314	112500	117640512	887	887	887	887	0
462	20240314	112400	117640512	887	887	887	887	0
463	20240314	112300	117640512	887	887	887	887	0
464	20240314	112200	117640512	887	887	887	887	0
465	20240314	112100	117640512	887	887	887	887	0
466	20240314	112000	117640512	887	887	887	887	0
467	20240314	111900	117640512	887	887	887	887	0
468	20240314	111800	117640512	887	887	887	887	1
469	20240314	111700	117639625	895	895	895	895	0
470	20240314	111600	117639625	895	895	895	895	0
471	20240314	111500	117639625	895	895	895	895	0
472	20240314	111400	117639625	895	895	895	895	0
473	20240314	111300	117639625	895	882	895	882	5001
474	20240314	111200	113178599	873	873	873	873	0
475	20240314	111100	113178599	873	873	873	873	0
476	20240314	111000	113178599	873	873	873	873	0
477	20240314	110900	113178599	873	874	874	873	82
478	20240314	110800	113106932	874	876	876	874	1319
479	20240314	110700	111954114	878	878	878	878	720
480	20240314	110600	111321954	878	878	878	878	0
481	20240314	110500	111321954	878	878	878	878	13
482	20240314	110400	111310540	878	880	880	878	19
483	20240314	110300	111293842	880	880	880	880	358
484	20240314	110200	110978802	880	880	880	880	5
485	20240314	110100	110974402	880	880	880	880	144
486	20240314	110000	110847682	883	883	883	883	0
487	20240314	105900	110847682	883	883	883	883	0
488	20240314	105800	110847682	883	883	883	883	0
489	20240314	105700	110847682	883	883	883	883	0
490	20240314	105600	110847682	883	883	883	883	0
491	20240314	105500	110847682	883	875	883	874	708
492	20240314	105400	110227843	875	875	875	875	451
493	20240314	105300	109833218	875	875	875	875	609
494	20240314	105200	109300343	875	875	876	875	11707
495	20240314	105100	99056308	875	876	876	875	2811
496	20240314	105000	96595620	876	878	878	876	2606
497	20240314	104900	94310294	878	879	879	878	595
498	20240314	104800	93787385	879	879	879	879	0
499	20240314	104700	93787385	879	879	879	879	0
500	20240314	104600	93787385	879	880	880	879	501
501	20240314	104500	93346506	881	881	881	881	1
502	20240314	104400	93345625	882	882	882	882	10
503	20240314	104300	93336805	879	883	883	879	1499
504	20240314	104200	92019175	883	883	883	883	0
505	20240314	104100	92019175	883	883	883	883	0
506	20240314	104000	92019175	883	883	883	883	10
507	20240314	103900	92010345	884	884	884	884	0
508	20240314	103800	92010345	884	884	884	884	0
509	20240314	103700	92010345	884	881	884	879	2962
510	20240314	103600	89405667	885	885	885	885	0
511	20240314	103500	89405667	885	885	885	885	0
512	20240314	103400	89405667	885	885	885	885	1
513	20240314	103300	89404782	881	881	881	881	0
514	20240314	103200	89404782	881	881	881	881	11
515	20240314	103100	89395091	885	885	885	885	0
516	20240314	103000	89395091	885	885	885	885	9
517	20240314	102900	89387126	881	881	881	881	0
518	20240314	102800	89387126	881	882	885	881	3444
519	20240314	102700	86348422	886	886	886	886	0
520	20240314	102600	86348422	886	886	886	886	0
521	20240314	102500	86348422	886	886	886	886	10
522	20240314	102400	86339562	882	882	882	882	1
523	20240314	102300	86338680	886	886	886	886	0
524	20240314	102200	86338680	886	886	886	886	1
525	20240314	102100	86337794	882	882	882	882	0
526	20240314	102000	86337794	882	882	882	882	248
527	20240314	101900	86119058	887	887	887	887	0
528	20240314	101800	86119058	887	887	887	887	0
529	20240314	101700	86119058	887	887	887	887	0
530	20240314	101600	86119058	887	887	887	887	0
531	20240314	101500	86119058	887	887	887	882	2204
532	20240314	101400	84174630	888	888	888	888	0
533	20240314	101300	84174630	888	888	888	888	503
534	20240314	101200	83727966	888	888	888	888	1
535	20240314	101100	83727078	888	888	888	888	0
536	20240314	101000	83727078	888	888	888	888	21
537	20240314	100900	83708430	888	888	888	888	0
538	20240314	100800	83708430	888	888	888	888	0
539	20240314	100700	83708430	888	888	888	888	0
540	20240314	100600	83708430	888	888	888	888	0
541	20240314	100500	83708430	888	888	888	888	0
542	20240314	100400	83708430	888	888	888	888	10
543	20240314	100300	83699550	880	886	886	880	5000
544	20240314	100200	79288412	892	892	892	892	0
545	20240314	100100	79288412	892	888	892	888	7823
546	20240314	100000	72326170	890	890	890	890	0
547	20240314	095900	72326170	890	890	890	890	239
548	20240314	095800	72113460	890	890	890	890	0
549	20240314	095700	72113460	890	884	890	883	302
550	20240314	095600	71846032	890	885	890	885	295
551	20240314	095500	71584907	885	881	885	880	1368
552	20240314	095400	70379995	881	887	888	881	416
553	20240314	095300	70012047	885	888	888	885	888
554	20240314	095200	69225003	889	889	889	889	0
555	20240314	095100	69225003	889	889	889	889	949
556	20240314	095000	68381342	890	890	890	890	0
557	20240314	094900	68381342	890	882	890	882	4424
558	20240314	094800	64479326	882	882	882	881	1063
559	20240314	094700	63542315	882	881	882	881	49
560	20240314	094600	63499133	882	890	890	882	1448
561	20240314	094500	62219045	887	887	887	887	0
562	20240314	094400	62219045	887	887	887	887	95
563	20240314	094300	62134780	889	889	889	889	210
564	20240314	094200	61948090	891	885	891	885	65
565	20240314	094100	61890505	885	886	886	883	8462
566	20240314	094000	54401804	894	881	894	881	8130
567	20240314	093900	47219468	881	880	881	870	130
568	20240314	093800	47105116	880	875	880	862	10443
569	20240314	093700	38092379	875	875	882	860	10365
570	20240314	093600	29107749	887	887	888	880	6404
571	20240314	093500	23437996	890	898	898	890	6756
572	20240314	093400	17412785	898	898	898	898	98
573	20240314	093300	17324781	900	898	900	898	118
574	20240314	093200	17218717	900	901	901	900	1119
575	20240314	093100	16211544	903	904	904	903	744
576	20240314	093000	15539112	908	908	908	908	0
577	20240314	092900	15539112	908	908	908	908	14
578	20240314	092800	15526400	909	909	909	909	0
579	20240314	092700	15526400	909	909	909	909	0
580	20240314	092600	15526400	909	909	909	909	0
581	20240314	092500	15526400	909	909	909	909	0
582	20240314	092400	15526400	909	909	909	909	0
583	20240314	092300	15526400	909	909	909	909	0
584	20240314	092200	15526400	909	909	909	909	0
585	20240314	092100	15526400	909	909	909	909	0
586	20240314	092000	15526400	909	909	909	909	0
587	20240314	091900	15526400	909	897	909	897	1234
588	20240314	091800	14410494	897	897	897	897	928
589	20240314	091700	13578078	900	900	900	900	536
590	20240314	091600	13095678	900	900	900	900	0
591	20240314	091500	13095678	900	904	904	900	6127
592	20240314	091400	7576109	904	904	904	904	0
593	20240314	091300	7576109	904	904	904	904	3
594	20240314	091200	7573397	906	906	906	906	38
595	20240314	091100	7538969	908	908	908	908	42
596	20240314	091000	7500833	908	908	908	908	490
597	20240314	090900	7055913	909	909	909	909	107
598	20240314	090800	6958650	909	909	909	909	101
599	20240314	090700	6866841	913	909	913	909	2
600	20240314	090600	6865019	909	913	913	909	1005
601	20240314	090500	5951470	908	908	908	908	533
602	20240314	090400	5467506	913	906	913	906	63
603	20240314	090300	5410092	913	912	913	912	66
604	20240314	090200	5349838	912	909	914	902	2602
605	20240314	090100	2998461	915	908	915	908	34
606	20240314	090000	2967582	915	915	915	910	2658