KissMeData/016880/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190100	253964002	1238	1238	1238	1238	11287
3	20240314	190000	253964002	1238	1238	1238	1238	0
4	20240314	185900	253964002	1238	1238	1238	1238	0
5	20240314	185800	253964002	1238	1238	1238	1238	0
6	20240314	185700	253964002	1238	1238	1238	1238	0
7	20240314	185600	253964002	1238	1238	1238	1238	0
8	20240314	185500	253964002	1238	1238	1238	1238	0
9	20240314	185400	253964002	1238	1238	1238	1238	0
10	20240314	185300	253964002	1238	1238	1238	1238	0
11	20240314	185200	253964002	1238	1238	1238	1238	0
12	20240314	185100	253964002	1238	1238	1238	1238	0
13	20240314	185000	253964002	1238	1238	1238	1238	0
14	20240314	184900	253964002	1238	1238	1238	1238	0
15	20240314	184800	253964002	1238	1238	1238	1238	0
16	20240314	184700	253964002	1238	1238	1238	1238	0
17	20240314	184600	253964002	1238	1238	1238	1238	0
18	20240314	184500	253964002	1238	1238	1238	1238	0
19	20240314	184400	253964002	1238	1238	1238	1238	0
20	20240314	184300	253964002	1238	1238	1238	1238	0
21	20240314	184200	253964002	1238	1238	1238	1238	0
22	20240314	184100	253964002	1238	1238	1238	1238	0
23	20240314	184000	253964002	1238	1238	1238	1238	0
24	20240314	183900	253964002	1238	1238	1238	1238	0
25	20240314	183800	253964002	1238	1238	1238	1238	0
26	20240314	183700	253964002	1238	1238	1238	1238	0
27	20240314	183600	253964002	1238	1238	1238	1238	0
28	20240314	183500	253964002	1238	1238	1238	1238	0
29	20240314	183400	253964002	1238	1238	1238	1238	0
30	20240314	183300	253964002	1238	1238	1238	1238	0
31	20240314	183200	253964002	1238	1238	1238	1238	0
32	20240314	183100	253964002	1238	1238	1238	1238	11287
33	20240314	183000	253964002	1238	1238	1238	1238	0
34	20240314	182900	253964002	1238	1238	1238	1238	0
35	20240314	182800	253964002	1238	1238	1238	1238	0
36	20240314	182700	253964002	1238	1238	1238	1238	0
37	20240314	182600	253964002	1238	1238	1238	1238	0
38	20240314	182500	253964002	1238	1238	1238	1238	0
39	20240314	182400	253964002	1238	1238	1238	1238	0
40	20240314	182300	253964002	1238	1238	1238	1238	0
41	20240314	182200	253964002	1238	1238	1238	1238	0
42	20240314	182100	253964002	1238	1238	1238	1238	0
43	20240314	182000	253964002	1238	1238	1238	1238	0
44	20240314	181900	253964002	1238	1238	1238	1238	0
45	20240314	181800	253964002	1238	1238	1238	1238	0
46	20240314	181700	253964002	1238	1238	1238	1238	0
47	20240314	181600	253964002	1238	1238	1238	1238	0
48	20240314	181500	253964002	1238	1238	1238	1238	0
49	20240314	181400	253964002	1238	1238	1238	1238	0
50	20240314	181300	253964002	1238	1238	1238	1238	0
51	20240314	181200	253964002	1238	1238	1238	1238	0
52	20240314	181100	253964002	1238	1238	1238	1238	0
53	20240314	181000	253964002	1238	1238	1238	1238	0
54	20240314	180900	253964002	1238	1238	1238	1238	0
55	20240314	180800	253964002	1238	1238	1238	1238	0
56	20240314	180700	253964002	1238	1238	1238	1238	0
57	20240314	180600	253964002	1238	1238	1238	1238	0
58	20240314	180500	253964002	1238	1238	1238	1238	0
59	20240314	180400	253964002	1238	1238	1238	1238	0
60	20240314	180300	253964002	1238	1238	1238	1238	0
61	20240314	180200	253964002	1238	1238	1238	1238	0
62	20240314	180100	253964002	1238	1238	1238	1238	11287
63	20240314	180000	253964002	1238	1238	1238	1238	0
64	20240314	175900	253964002	1238	1238	1238	1238	0
65	20240314	175800	253964002	1238	1238	1238	1238	0
66	20240314	175700	253964002	1238	1238	1238	1238	0
67	20240314	175600	253964002	1238	1238	1238	1238	0
68	20240314	175500	253964002	1238	1238	1238	1238	0
69	20240314	175400	253964002	1238	1238	1238	1238	0
70	20240314	175300	253964002	1238	1238	1238	1238	0
71	20240314	175200	253964002	1238	1238	1238	1238	0
72	20240314	175100	253964002	1238	1238	1238	1238	0
73	20240314	175000	253964002	1238	1238	1238	1238	0
74	20240314	174900	253964002	1238	1238	1238	1238	0
75	20240314	174800	253964002	1238	1238	1238	1238	0
76	20240314	174700	253964002	1238	1238	1238	1238	0
77	20240314	174600	253964002	1238	1238	1238	1238	0
78	20240314	174500	253964002	1238	1238	1238	1238	0
79	20240314	174400	253964002	1238	1238	1238	1238	0
80	20240314	174300	253964002	1238	1238	1238	1238	0
81	20240314	174200	253964002	1238	1238	1238	1238	0
82	20240314	174100	253964002	1238	1238	1238	1238	0
83	20240314	174000	253964002	1238	1238	1238	1238	0
84	20240314	173900	253964002	1238	1238	1238	1238	0
85	20240314	173800	253964002	1238	1238	1238	1238	0
86	20240314	173700	253964002	1238	1238	1238	1238	0
87	20240314	173600	253964002	1238	1238	1238	1238	0
88	20240314	173500	253964002	1238	1238	1238	1238	0
89	20240314	173400	253964002	1238	1238	1238	1238	0
90	20240314	173300	253964002	1238	1238	1238	1238	0
91	20240314	173200	253964002	1238	1238	1238	1238	0
92	20240314	173100	253964002	1238	1238	1238	1238	11287
93	20240314	173000	253964002	1238	1238	1238	1238	0
94	20240314	172900	253964002	1238	1238	1238	1238	0
95	20240314	172800	253964002	1238	1238	1238	1238	0
96	20240314	172700	253964002	1238	1238	1238	1238	0
97	20240314	172600	253964002	1238	1238	1238	1238	0
98	20240314	172500	253964002	1238	1238	1238	1238	0
99	20240314	172400	253964002	1238	1238	1238	1238	0
100	20240314	172300	253964002	1238	1238	1238	1238	0
101	20240314	172200	253964002	1238	1238	1238	1238	0
102	20240314	172100	253964002	1238	1238	1238	1238	0
103	20240314	172000	253964002	1238	1238	1238	1238	0
104	20240314	171900	253964002	1238	1238	1238	1238	0
105	20240314	171800	253964002	1238	1238	1238	1238	0
106	20240314	171700	253964002	1238	1238	1238	1238	0
107	20240314	171600	253964002	1238	1238	1238	1238	0
108	20240314	171500	253964002	1238	1238	1238	1238	0
109	20240314	171400	253964002	1238	1238	1238	1238	0
110	20240314	171300	253964002	1238	1238	1238	1238	0
111	20240314	171200	253964002	1238	1238	1238	1238	0
112	20240314	171100	253964002	1238	1238	1238	1238	0
113	20240314	171000	253964002	1238	1238	1238	1238	0
114	20240314	170900	253964002	1238	1238	1238	1238	0
115	20240314	170800	253964002	1238	1238	1238	1238	0
116	20240314	170700	253964002	1238	1238	1238	1238	0
117	20240314	170600	253964002	1238	1238	1238	1238	0
118	20240314	170500	253964002	1238	1238	1238	1238	0
119	20240314	170400	253964002	1238	1238	1238	1238	0
120	20240314	170300	253964002	1238	1238	1238	1238	0
121	20240314	170200	253964002	1238	1238	1238	1238	0
122	20240314	170100	253964002	1238	1238	1238	1238	11287
123	20240314	170000	253964002	1238	1238	1238	1238	0
124	20240314	165900	253964002	1238	1238	1238	1238	0
125	20240314	165800	253964002	1238	1238	1238	1238	0
126	20240314	165700	253964002	1238	1238	1238	1238	0
127	20240314	165600	253964002	1238	1238	1238	1238	0
128	20240314	165500	253964002	1238	1238	1238	1238	0
129	20240314	165400	253964002	1238	1238	1238	1238	0
130	20240314	165300	253964002	1238	1238	1238	1238	0
131	20240314	165200	253964002	1238	1238	1238	1238	0
132	20240314	165100	253964002	1238	1238	1238	1238	0
133	20240314	165000	253964002	1238	1238	1238	1238	0
134	20240314	164900	253964002	1238	1238	1238	1238	0
135	20240314	164800	253964002	1238	1238	1238	1238	0
136	20240314	164700	253964002	1238	1238	1238	1238	0
137	20240314	164600	253964002	1238	1238	1238	1238	0
138	20240314	164500	253964002	1238	1238	1238	1238	0
139	20240314	164400	253964002	1238	1238	1238	1238	0
140	20240314	164300	253964002	1238	1238	1238	1238	0
141	20240314	164200	253964002	1238	1238	1238	1238	0
142	20240314	164100	253964002	1238	1238	1238	1238	0
143	20240314	164000	253964002	1238	1238	1238	1238	0
144	20240314	163900	253964002	1238	1238	1238	1238	0
145	20240314	163800	253964002	1238	1238	1238	1238	0
146	20240314	163700	253964002	1238	1238	1238	1238	0
147	20240314	163600	253964002	1238	1238	1238	1238	0
148	20240314	163500	253964002	1238	1238	1238	1238	0
149	20240314	163400	253964002	1238	1238	1238	1238	0
150	20240314	163300	253964002	1238	1238	1238	1238	0
151	20240314	163200	253964002	1238	1238	1238	1238	0
152	20240314	163100	253964002	1238	1238	1238	1238	11287
153	20240314	163000	253964002	1238	1238	1238	1238	0
154	20240314	162900	253964002	1238	1238	1238	1238	0
155	20240314	162800	253964002	1238	1238	1238	1238	0
156	20240314	162700	253964002	1238	1238	1238	1238	0
157	20240314	162600	253964002	1238	1238	1238	1238	0
158	20240314	162500	253964002	1238	1238	1238	1238	0
159	20240314	162400	253964002	1238	1238	1238	1238	0
160	20240314	162300	253964002	1238	1238	1238	1238	0
161	20240314	162200	253964002	1238	1238	1238	1238	0
162	20240314	162100	253964002	1238	1238	1238	1238	0
163	20240314	162000	253964002	1238	1238	1238	1238	0
164	20240314	161900	253964002	1238	1238	1238	1238	0
165	20240314	161800	253964002	1238	1238	1238	1238	0
166	20240314	161700	253964002	1238	1238	1238	1238	0
167	20240314	161600	253964002	1238	1238	1238	1238	0
168	20240314	161500	253964002	1238	1238	1238	1238	0
169	20240314	161400	253964002	1238	1238	1238	1238	0
170	20240314	161300	253964002	1238	1238	1238	1238	0
171	20240314	161200	253964002	1238	1238	1238	1238	0
172	20240314	161100	253964002	1238	1238	1238	1238	0
173	20240314	161000	253964002	1238	1238	1238	1238	0
174	20240314	160900	253964002	1238	1238	1238	1238	0
175	20240314	160800	253964002	1238	1238	1238	1238	0
176	20240314	160700	253964002	1238	1238	1238	1238	0
177	20240314	160600	253964002	1238	1238	1238	1238	0
178	20240314	160500	253964002	1238	1238	1238	1238	0
179	20240314	160400	253964002	1238	1238	1238	1238	0
180	20240314	160300	253964002	1238	1238	1238	1238	0
181	20240314	160200	253964002	1238	1238	1238	1238	0
182	20240314	160100	253964002	1238	1238	1238	1238	11287
183	20240314	160000	253964002	1238	1238	1238	1238	0
184	20240314	155900	253964002	1238	1238	1238	1238	0
185	20240314	155800	253964002	1238	1238	1238	1238	0
186	20240314	155700	253964002	1238	1238	1238	1238	0
187	20240314	155600	253964002	1238	1238	1238	1238	0
188	20240314	155500	253964002	1238	1238	1238	1238	0
189	20240314	155400	253964002	1238	1238	1238	1238	0
190	20240314	155300	253964002	1238	1238	1238	1238	0
191	20240314	155200	253964002	1238	1238	1238	1238	0
192	20240314	155100	253964002	1238	1238	1238	1238	0
193	20240314	155000	253964002	1238	1238	1238	1238	0
194	20240314	154900	253964002	1238	1238	1238	1238	0
195	20240314	154800	253964002	1238	1238	1238	1238	0
196	20240314	154700	253964002	1238	1238	1238	1238	0
197	20240314	154600	253964002	1238	1238	1238	1238	0
198	20240314	154500	253964002	1238	1238	1238	1238	0
199	20240314	154400	253964002	1238	1238	1238	1238	0
200	20240314	154300	253964002	1238	1238	1238	1238	0
201	20240314	154200	253964002	1238	1238	1238	1238	0
202	20240314	154100	253964002	1238	1238	1238	1238	0
203	20240314	154000	253964002	1238	1238	1238	1238	0
204	20240314	153900	253964002	1238	1238	1238	1238	0
205	20240314	153800	253964002	1238	1238	1238	1238	0
206	20240314	153700	253964002	1238	1238	1238	1238	0
207	20240314	153600	253964002	1238	1238	1238	1238	0
208	20240314	153500	253964002	1238	1238	1238	1238	0
209	20240314	153400	253964002	1238	1238	1238	1238	0
210	20240314	153300	253964002	1238	1238	1238	1238	0
211	20240314	153200	253964002	1238	1238	1238	1238	0
212	20240314	153100	253964002	1238	1238	1238	1238	11287
213	20240314	153000	253964002	1238	1238	1238	1238	11287
214	20240314	152900	239990696	1236	1236	1236	1236	0
215	20240314	152800	239990696	1236	1236	1236	1236	0
216	20240314	152700	239990696	1236	1236	1236	1236	0
217	20240314	152600	239990696	1236	1236	1236	1236	0
218	20240314	152500	239990696	1236	1236	1236	1236	0
219	20240314	152400	239990696	1236	1236	1236	1236	0
220	20240314	152300	239990696	1236	1236	1236	1236	0
221	20240314	152200	239990696	1236	1236	1236	1236	0
222	20240314	152100	239990696	1236	1236	1236	1236	0
223	20240314	152000	239990696	1236	1236	1236	1236	0
224	20240314	151900	239990696	1236	1231	1236	1231	38
225	20240314	151800	239943873	1236	1235	1236	1235	2708
226	20240314	151700	236599469	1235	1233	1235	1231	1264
227	20240314	151600	235039475	1234	1233	1234	1233	659
228	20240314	151500	234226285	1234	1233	1234	1233	24
229	20240314	151400	234196677	1231	1231	1231	1231	1000
230	20240314	151300	232965677	1234	1234	1234	1234	0
231	20240314	151200	232965677	1234	1231	1234	1231	629
232	20240314	151100	232189875	1234	1234	1234	1234	522
233	20240314	151000	231545727	1235	1235	1235	1235	0
234	20240314	150900	231545727	1235	1235	1235	1235	24
235	20240314	150800	231516087	1235	1235	1235	1235	0
236	20240314	150700	231516087	1235	1235	1235	1235	0
237	20240314	150600	231516087	1235	1235	1235	1235	461
238	20240314	150500	230946752	1235	1235	1235	1235	1970
239	20240314	150400	228513802	1234	1234	1234	1234	17
240	20240314	150300	228492824	1230	1230	1230	1230	0
241	20240314	150200	228492824	1230	1230	1230	1230	0
242	20240314	150100	228492824	1230	1230	1230	1230	1
243	20240314	150000	228491594	1235	1235	1235	1235	1
244	20240314	145900	228490359	1235	1235	1235	1235	0
245	20240314	145800	228490359	1235	1235	1235	1235	2886
246	20240314	145700	224926149	1235	1235	1235	1235	0
247	20240314	145600	224926149	1235	1235	1235	1235	1067
248	20240314	145500	223608404	1235	1236	1236	1235	777
249	20240314	145400	222648753	1235	1235	1235	1235	1
250	20240314	145300	222647518	1235	1235	1235	1235	4909
251	20240314	145200	216584903	1235	1235	1235	1235	126
252	20240314	145100	216429293	1235	1236	1236	1235	3442
253	20240314	145000	212175103	1236	1236	1236	1236	8
254	20240314	144900	212165215	1236	1236	1236	1236	215
255	20240314	144800	211899475	1237	1237	1237	1237	0
256	20240314	144700	211899475	1237	1237	1237	1237	0
257	20240314	144600	211899475	1237	1235	1237	1235	19
258	20240314	144500	211875974	1235	1235	1235	1235	1
259	20240314	144400	211874739	1235	1235	1235	1235	37
260	20240314	144300	211829044	1235	1235	1235	1235	3
261	20240314	144200	211825339	1235	1235	1235	1235	1
262	20240314	144100	211824104	1235	1235	1235	1235	100
263	20240314	144000	211700604	1236	1236	1236	1236	0
264	20240314	143900	211700604	1236	1235	1236	1235	791
265	20240314	143800	210723083	1235	1228	1235	1228	1876
266	20240314	143700	208406923	1234	1234	1234	1234	705
267	20240314	143600	207536953	1235	1235	1235	1235	13
268	20240314	143500	207520898	1234	1235	1235	1234	18
269	20240314	143400	207498683	1234	1231	1234	1231	14280
270	20240314	143300	189883632	1227	1227	1227	1227	0
271	20240314	143200	189883632	1227	1227	1227	1227	0
272	20240314	143100	189883632	1227	1227	1227	1227	0
273	20240314	143000	189883632	1227	1227	1227	1227	0
274	20240314	142900	189883632	1227	1227	1227	1227	0
275	20240314	142800	189883632	1227	1227	1227	1227	0
276	20240314	142700	189883632	1227	1227	1227	1227	0
277	20240314	142600	189883632	1227	1227	1227	1227	0
278	20240314	142500	189883632	1227	1227	1227	1227	144
279	20240314	142400	189706944	1227	1227	1227	1227	0
280	20240314	142300	189706944	1227	1228	1228	1227	3711
281	20240314	142200	185153262	1230	1228	1230	1228	6715
282	20240314	142100	176895447	1228	1228	1228	1228	1
283	20240314	142000	176894219	1227	1227	1227	1227	400
284	20240314	141900	176403419	1227	1227	1227	1227	0
285	20240314	141800	176403419	1227	1227	1227	1227	50
286	20240314	141700	176342069	1227	1227	1227	1227	0
287	20240314	141600	176342069	1227	1227	1227	1227	0
288	20240314	141500	176342069	1227	1227	1227	1227	501
289	20240314	141400	175727342	1227	1227	1227	1227	0
290	20240314	141300	175727342	1227	1227	1227	1227	990
291	20240314	141200	174512612	1229	1229	1229	1229	1
292	20240314	141100	174511383	1229	1229	1229	1229	0
293	20240314	141000	174511383	1229	1229	1229	1229	90
294	20240314	140900	174400773	1229	1229	1229	1229	322
295	20240314	140800	174005035	1227	1227	1227	1227	163
296	20240314	140700	173805034	1227	1229	1229	1227	916
297	20240314	140600	172679470	1229	1229	1229	1229	0
298	20240314	140500	172679470	1229	1229	1229	1229	2500
299	20240314	140400	169606970	1227	1227	1227	1227	1
300	20240314	140300	169605743	1229	1229	1229	1229	0
301	20240314	140200	169605743	1229	1229	1229	1229	0
302	20240314	140100	169605743	1229	1229	1229	1229	0
303	20240314	140000	169605743	1229	1227	1229	1227	780
304	20240314	135900	168648641	1227	1227	1227	1227	2
305	20240314	135800	168646187	1226	1226	1226	1226	0
306	20240314	135700	168646187	1226	1228	1228	1226	2
307	20240314	135600	168643733	1229	1229	1229	1229	2000
308	20240314	135500	166185733	1229	1229	1229	1229	0
309	20240314	135400	166185733	1229	1229	1229	1229	4
310	20240314	135300	166180817	1228	1228	1228	1228	0
311	20240314	135200	166180817	1228	1228	1228	1228	0
312	20240314	135100	166180817	1228	1228	1228	1228	0
313	20240314	135000	166180817	1228	1228	1228	1228	0
314	20240314	134900	166180817	1228	1228	1228	1228	0
315	20240314	134800	166180817	1228	1228	1228	1228	0
316	20240314	134700	166180817	1228	1228	1228	1228	0
317	20240314	134600	166180817	1228	1228	1228	1228	1
318	20240314	134500	166179589	1229	1229	1229	1229	405
319	20240314	134400	165681844	1228	1228	1228	1228	95
320	20240314	134300	165565184	1227	1227	1227	1227	0
321	20240314	134200	165565184	1227	1227	1227	1227	0
322	20240314	134100	165565184	1227	1227	1227	1227	0
323	20240314	134000	165565184	1227	1227	1227	1227	0
324	20240314	133900	165565184	1227	1227	1227	1227	0
325	20240314	133800	165565184	1227	1227	1227	1227	0
326	20240314	133700	165565184	1227	1227	1227	1227	311
327	20240314	133600	165183587	1226	1226	1226	1226	0
328	20240314	133500	165183587	1226	1226	1226	1226	816
329	20240314	133400	164183171	1227	1227	1227	1227	0
330	20240314	133300	164183171	1227	1227	1227	1227	1
331	20240314	133200	164181944	1227	1227	1227	1227	0
332	20240314	133100	164181944	1227	1227	1227	1227	64
333	20240314	133000	164103416	1227	1227	1227	1227	1
334	20240314	132900	164102189	1229	1229	1229	1229	0
335	20240314	132800	164102189	1229	1229	1229	1229	29
336	20240314	132700	164066548	1229	1229	1229	1229	0
337	20240314	132600	164066548	1229	1229	1229	1229	0
338	20240314	132500	164066548	1229	1229	1229	1229	2971
339	20240314	132400	160415189	1226	1226	1226	1226	0
340	20240314	132300	160415189	1226	1226	1226	1226	500
341	20240314	132200	159802189	1226	1227	1227	1226	1400
342	20240314	132100	158085746	1229	1229	1229	1229	0
343	20240314	132000	158085746	1229	1229	1229	1229	1850
344	20240314	131900	155812096	1229	1229	1229	1229	0
345	20240314	131800	155812096	1229	1229	1229	1229	750
346	20240314	131700	154890346	1229	1229	1229	1229	227
347	20240314	131600	154611363	1229	1229	1229	1229	0
348	20240314	131500	154611363	1229	1229	1229	1229	0
349	20240314	131400	154611363	1229	1229	1229	1229	0
350	20240314	131300	154611363	1229	1229	1229	1229	814
351	20240314	131200	153610957	1229	1229	1229	1229	0
352	20240314	131100	153610957	1229	1229	1229	1229	200
353	20240314	131000	153365157	1229	1229	1229	1229	250
354	20240314	130900	153057907	1229	1229	1229	1229	750
355	20240314	130800	152136157	1229	1229	1229	1229	0
356	20240314	130700	152136157	1229	1229	1229	1229	160
357	20240314	130600	151939517	1229	1229	1229	1229	0
358	20240314	130500	151939517	1229	1229	1229	1229	0
359	20240314	130400	151939517	1229	1229	1229	1229	0
360	20240314	130300	151939517	1229	1229	1229	1229	0
361	20240314	130200	151939517	1229	1229	1229	1229	0
362	20240314	130100	151939517	1229	1229	1229	1229	0
363	20240314	130000	151939517	1229	1229	1229	1229	0
364	20240314	125900	151939517	1229	1229	1229	1229	0
365	20240314	125800	151939517	1229	1229	1229	1229	0
366	20240314	125700	151939517	1229	1229	1229	1229	1
367	20240314	125600	151938288	1227	1227	1227	1227	88
368	20240314	125500	151830312	1228	1228	1228	1228	0
369	20240314	125400	151830312	1228	1228	1228	1228	18
370	20240314	125300	151808208	1229	1229	1229	1229	0
371	20240314	125200	151808208	1229	1229	1229	1229	1
372	20240314	125100	151806979	1228	1227	1228	1227	1802
373	20240314	125000	149595907	1227	1227	1227	1227	61
374	20240314	124900	149521060	1228	1228	1228	1228	59
375	20240314	124800	149448608	1231	1231	1231	1231	0
376	20240314	124700	149448608	1231	1231	1231	1231	1000
377	20240314	124600	148217608	1232	1232	1232	1232	0
378	20240314	124500	148217608	1232	1232	1232	1232	1
379	20240314	124400	148216376	1231	1231	1231	1231	0
380	20240314	124300	148216376	1231	1231	1231	1231	100
381	20240314	124200	148093276	1231	1231	1231	1231	1605
382	20240314	124100	146117521	1231	1231	1231	1231	0
383	20240314	124000	146117521	1231	1231	1231	1231	500
384	20240314	123900	145502021	1229	1230	1230	1229	4399
385	20240314	123800	140092258	1230	1230	1230	1230	55
386	20240314	123700	140024608	1231	1231	1231	1231	0
387	20240314	123600	140024608	1231	1231	1231	1231	0
388	20240314	123500	140024608	1231	1231	1231	1231	0
389	20240314	123400	140024608	1231	1231	1231	1231	0
390	20240314	123300	140024608	1231	1231	1231	1231	1
391	20240314	123200	140023377	1230	1230	1230	1230	20
392	20240314	123100	139998777	1231	1231	1231	1231	0
393	20240314	123000	139998777	1231	1231	1231	1231	0
394	20240314	122900	139998777	1231	1231	1231	1231	0
395	20240314	122800	139998777	1231	1231	1231	1231	0
396	20240314	122700	139998777	1231	1231	1231	1231	0
397	20240314	122600	139998777	1231	1231	1231	1231	0
398	20240314	122500	139998777	1231	1231	1231	1231	0
399	20240314	122400	139998777	1231	1232	1232	1231	218
400	20240314	122300	139730418	1232	1232	1232	1232	1
401	20240314	122200	139729186	1233	1233	1233	1233	0
402	20240314	122100	139729186	1233	1233	1233	1233	0
403	20240314	122000	139729186	1233	1233	1233	1233	2
404	20240314	121900	139726720	1234	1234	1234	1234	0
405	20240314	121800	139726720	1234	1234	1234	1234	0
406	20240314	121700	139726720	1234	1234	1234	1234	0
407	20240314	121600	139726720	1234	1234	1234	1234	0
408	20240314	121500	139726720	1234	1234	1234	1234	0
409	20240314	121400	139726720	1234	1234	1234	1234	500
410	20240314	121300	139109720	1234	1231	1234	1231	2001
411	20240314	121200	136640489	1234	1234	1234	1234	0
412	20240314	121100	136640489	1234	1234	1234	1234	0
413	20240314	121000	136640489	1234	1234	1234	1234	0
414	20240314	120900	136640489	1234	1234	1234	1234	369
415	20240314	120800	136185143	1234	1234	1234	1234	0
416	20240314	120700	136185143	1234	1234	1234	1234	0
417	20240314	120600	136185143	1234	1234	1234	1234	2
418	20240314	120500	136182675	1234	1234	1234	1234	0
419	20240314	120400	136182675	1234	1234	1234	1234	0
420	20240314	120300	136182675	1234	1234	1234	1234	100
421	20240314	120200	136059275	1234	1234	1234	1234	2
422	20240314	120100	136056807	1234	1234	1234	1234	0
423	20240314	120000	136056807	1234	1234	1234	1234	0
424	20240314	115900	136056807	1234	1234	1234	1234	32
425	20240314	115800	136017319	1234	1234	1234	1234	0
426	20240314	115700	136017319	1234	1234	1234	1234	0
427	20240314	115600	136017319	1234	1234	1234	1234	163
428	20240314	115500	135816177	1235	1231	1235	1231	3626
429	20240314	115400	131343562	1230	1230	1230	1230	1
430	20240314	115300	131342332	1230	1230	1230	1230	0
431	20240314	115200	131342332	1230	1230	1230	1230	98
432	20240314	115100	131221792	1230	1230	1230	1230	39
433	20240314	115000	131173822	1230	1230	1230	1230	1832
434	20240314	114900	128920462	1230	1230	1230	1230	1
435	20240314	114800	128919232	1232	1232	1232	1232	1
436	20240314	114700	128918000	1232	1232	1232	1232	15
437	20240314	114600	128899520	1231	1231	1231	1231	141
438	20240314	114500	128725949	1232	1232	1232	1232	11
439	20240314	114400	128712397	1231	1231	1231	1231	0
440	20240314	114300	128712397	1231	1231	1231	1231	0
441	20240314	114200	128712397	1231	1231	1231	1231	0
442	20240314	114100	128712397	1231	1231	1231	1231	1
443	20240314	114000	128711166	1231	1231	1231	1231	0
444	20240314	113900	128711166	1231	1231	1231	1231	0
445	20240314	113800	128711166	1231	1231	1231	1231	0
446	20240314	113700	128711166	1231	1231	1231	1231	4
447	20240314	113600	128706242	1232	1232	1232	1232	0
448	20240314	113500	128706242	1232	1232	1232	1232	0
449	20240314	113400	128706242	1232	1232	1232	1232	9
450	20240314	113300	128695154	1231	1231	1231	1231	0
451	20240314	113200	128695154	1231	1231	1231	1231	568
452	20240314	113100	127995946	1231	1231	1231	1231	227
453	20240314	113000	127716509	1231	1231	1231	1231	0
454	20240314	112900	127716509	1231	1231	1231	1231	0
455	20240314	112800	127716509	1231	1231	1231	1231	0
456	20240314	112700	127716509	1231	1231	1231	1231	0
457	20240314	112600	127716509	1231	1231	1231	1231	0
458	20240314	112500	127716509	1231	1231	1231	1231	0
459	20240314	112400	127716509	1231	1231	1231	1231	1
460	20240314	112300	127715278	1231	1231	1231	1231	0
461	20240314	112200	127715278	1231	1231	1231	1231	0
462	20240314	112100	127715278	1231	1231	1231	1231	0
463	20240314	112000	127715278	1231	1231	1231	1231	215
464	20240314	111900	127450613	1231	1232	1232	1231	97
465	20240314	111800	127331204	1232	1234	1234	1232	4
466	20240314	111700	127326274	1232	1232	1232	1232	0
467	20240314	111600	127326274	1232	1232	1232	1232	0
468	20240314	111500	127326274	1232	1234	1234	1232	111
469	20240314	111400	127189511	1234	1234	1234	1234	0
470	20240314	111300	127189511	1234	1234	1234	1234	0
471	20240314	111200	127189511	1234	1234	1234	1234	0
472	20240314	111100	127189511	1234	1234	1234	1234	0
473	20240314	111000	127189511	1234	1234	1234	1233	7
474	20240314	110900	127180874	1234	1234	1234	1234	1
475	20240314	110800	127179640	1236	1236	1236	1236	0
476	20240314	110700	127179640	1236	1236	1236	1236	640
477	20240314	110600	126388600	1236	1236	1236	1236	0
478	20240314	110500	126388600	1236	1236	1236	1236	0
479	20240314	110400	126388600	1236	1235	1236	1235	100
480	20240314	110300	126265070	1236	1236	1236	1236	0
481	20240314	110200	126265070	1236	1236	1236	1236	12
482	20240314	110100	126250238	1237	1236	1237	1236	170
483	20240314	110000	126040048	1237	1239	1239	1237	441
484	20240314	105900	125493731	1240	1241	1241	1239	1087
485	20240314	105800	124145502	1240	1235	1241	1235	6698
486	20240314	105700	115855909	1235	1233	1235	1233	5771
487	20240314	105600	108729257	1231	1231	1231	1231	0
488	20240314	105500	108729257	1231	1231	1233	1231	9426
489	20240314	105400	97123931	1231	1231	1231	1231	1
490	20240314	105300	97122700	1230	1230	1230	1230	920
491	20240314	105200	95991100	1230	1230	1230	1230	1688
492	20240314	105100	93914860	1230	1230	1230	1230	0
493	20240314	105000	93914860	1230	1229	1230	1229	909
494	20240314	104900	92797158	1228	1225	1228	1225	1208
495	20240314	104800	91315084	1225	1225	1225	1225	50
496	20240314	104700	91253834	1225	1225	1225	1225	0
497	20240314	104600	91253834	1225	1225	1225	1225	990
498	20240314	104500	90041084	1226	1225	1226	1225	166
499	20240314	104400	89837577	1225	1225	1225	1225	2304
500	20240314	104300	87015177	1226	1226	1226	1226	0
501	20240314	104200	87015177	1226	1226	1226	1226	1010
502	20240314	104100	85776917	1227	1227	1227	1227	1137
503	20240314	104000	84381818	1227	1227	1227	1227	0
504	20240314	103900	84381818	1227	1227	1227	1227	0
505	20240314	103800	84381818	1227	1227	1227	1227	200
506	20240314	103700	84136418	1227	1227	1227	1227	0
507	20240314	103600	84136418	1227	1227	1227	1227	0
508	20240314	103500	84136418	1227	1227	1227	1227	0
509	20240314	103400	84136418	1227	1227	1227	1227	0
510	20240314	103300	84136418	1227	1227	1227	1227	713
511	20240314	103200	83261567	1227	1227	1227	1227	1067
512	20240314	103100	81952358	1229	1229	1229	1229	0
513	20240314	103000	81952358	1229	1229	1229	1229	0
514	20240314	102900	81952358	1229	1229	1229	1229	1
515	20240314	102800	81951129	1229	1229	1229	1229	0
516	20240314	102700	81951129	1229	1229	1229	1229	200
517	20240314	102600	81705329	1229	1229	1229	1229	0
518	20240314	102500	81705329	1229	1229	1229	1229	936
519	20240314	102400	80554985	1229	1229	1229	1229	32
520	20240314	102300	80515657	1229	1229	1229	1229	476
521	20240314	102200	79930653	1229	1229	1230	1229	1315
522	20240314	102100	78313259	1229	1229	1229	1229	0
523	20240314	102000	78313259	1229	1229	1229	1229	2858
524	20240314	101900	74800777	1229	1229	1229	1229	1
525	20240314	101800	74799548	1228	1228	1228	1228	0
526	20240314	101700	74799548	1228	1228	1228	1228	0
527	20240314	101600	74799548	1228	1225	1228	1225	1437
528	20240314	101500	73035218	1228	1228	1228	1228	2
529	20240314	101400	73032762	1225	1225	1225	1225	0
530	20240314	101300	73032762	1225	1225	1225	1225	0
531	20240314	101200	73032762	1225	1225	1225	1225	1070
532	20240314	101100	71722012	1228	1228	1228	1228	0
533	20240314	101000	71722012	1228	1228	1228	1228	0
534	20240314	100900	71722012	1228	1228	1228	1228	273
535	20240314	100800	71386768	1225	1225	1225	1225	0
536	20240314	100700	71386768	1225	1225	1225	1225	0
537	20240314	100600	71386768	1225	1225	1225	1225	250
538	20240314	100500	71080518	1225	1225	1225	1225	233
539	20240314	100400	70795093	1228	1228	1228	1228	0
540	20240314	100300	70795093	1228	1228	1228	1228	244
541	20240314	100200	70495461	1228	1228	1228	1228	1
542	20240314	100100	70494233	1224	1224	1224	1224	0
543	20240314	100000	70494233	1224	1225	1225	1224	800
544	20240314	095900	69514910	1224	1224	1224	1224	0
545	20240314	095800	69514910	1224	1224	1224	1224	0
546	20240314	095700	69514910	1224	1224	1224	1224	0
547	20240314	095600	69514910	1224	1228	1228	1224	2086
548	20240314	095500	66957128	1228	1228	1228	1228	0
549	20240314	095400	66957128	1228	1228	1228	1228	0
550	20240314	095300	66957128	1228	1228	1228	1228	0
551	20240314	095200	66957128	1228	1228	1228	1228	0
552	20240314	095100	66957128	1228	1228	1228	1228	50
553	20240314	095000	66895728	1228	1228	1228	1228	20
554	20240314	094900	66871168	1228	1228	1228	1228	0
555	20240314	094800	66871168	1228	1228	1228	1228	2000
556	20240314	094700	64415168	1228	1228	1228	1228	0
557	20240314	094600	64415168	1228	1228	1228	1228	2
558	20240314	094500	64412712	1228	1228	1228	1228	0
559	20240314	094400	64412712	1228	1228	1228	1228	0
560	20240314	094300	64412712	1228	1228	1228	1228	931
561	20240314	094200	63269444	1228	1228	1228	1228	6
562	20240314	094100	63262076	1228	1228	1228	1228	1
563	20240314	094000	63260848	1229	1229	1229	1229	10
564	20240314	093900	63248558	1228	1228	1228	1228	0
565	20240314	093800	63248558	1228	1228	1228	1228	1000
566	20240314	093700	62020558	1229	1228	1229	1228	4496
567	20240314	093600	56499465	1228	1228	1228	1228	1
568	20240314	093500	56498237	1223	1228	1228	1223	2067
569	20240314	093400	53969145	1229	1231	1231	1228	2649
570	20240314	093300	50715283	1231	1228	1231	1228	3174
571	20240314	093200	46814445	1228	1226	1228	1226	467
572	20240314	093100	46241834	1224	1224	1224	1224	0
573	20240314	093000	46241834	1224	1224	1224	1224	2535
574	20240314	092900	43138994	1224	1224	1224	1224	312
575	20240314	092800	42757106	1224	1224	1224	1224	0
576	20240314	092700	42757106	1224	1224	1224	1224	0
577	20240314	092600	42757106	1224	1224	1224	1224	0
578	20240314	092500	42757106	1224	1224	1224	1224	182
579	20240314	092400	42534338	1224	1224	1224	1224	2204
580	20240314	092300	39836642	1225	1225	1225	1225	366
581	20240314	092200	39388292	1226	1225	1226	1225	673
582	20240314	092100	38563860	1225	1225	1225	1225	3024
583	20240314	092000	34859460	1225	1224	1226	1224	8456
584	20240314	091900	24500734	1225	1225	1225	1225	0
585	20240314	091800	24500734	1225	1225	1225	1225	5
586	20240314	091700	24494609	1225	1222	1225	1221	3102
587	20240314	091600	20703996	1221	1221	1221	1221	30
588	20240314	091500	20667366	1221	1221	1221	1221	1
589	20240314	091400	20666145	1222	1222	1222	1222	500
590	20240314	091300	20055145	1225	1225	1225	1225	1
591	20240314	091200	20053920	1225	1225	1225	1225	0
592	20240314	091100	20053920	1225	1225	1225	1225	1
593	20240314	091000	20052695	1229	1228	1229	1228	100
594	20240314	090900	19929816	1222	1226	1226	1222	5
595	20240314	090800	19923696	1229	1228	1229	1228	9
596	20240314	090700	19912637	1229	1229	1229	1229	510
597	20240314	090600	19285847	1229	1229	1229	1229	0
598	20240314	090500	19285847	1229	1228	1229	1228	502
599	20240314	090400	18669390	1229	1227	1229	1227	24
600	20240314	090300	18639927	1218	1218	1218	1218	1140
601	20240314	090200	17251407	1226	1222	1226	1222	4507
602	20240314	090100	11736529	1222	1223	1223	1221	662
603	20240314	090000	10927545	1222	1210	1222	1210	9031