KissMeData/058400/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193700	274999857	911	911	911	911	10142
3	20240314	193600	274999857	911	911	911	911	0
4	20240314	193500	274999857	911	911	911	911	0
5	20240314	193400	274999857	911	911	911	911	0
6	20240314	193300	274999857	911	911	911	911	0
7	20240314	193200	274999857	911	911	911	911	0
8	20240314	193100	274999857	911	911	911	911	0
9	20240314	193000	274999857	911	911	911	911	0
10	20240314	192900	274999857	911	911	911	911	0
11	20240314	192800	274999857	911	911	911	911	0
12	20240314	192700	274999857	911	911	911	911	0
13	20240314	192600	274999857	911	911	911	911	0
14	20240314	192500	274999857	911	911	911	911	0
15	20240314	192400	274999857	911	911	911	911	0
16	20240314	192300	274999857	911	911	911	911	0
17	20240314	192200	274999857	911	911	911	911	0
18	20240314	192100	274999857	911	911	911	911	0
19	20240314	192000	274999857	911	911	911	911	0
20	20240314	191900	274999857	911	911	911	911	0
21	20240314	191800	274999857	911	911	911	911	0
22	20240314	191700	274999857	911	911	911	911	0
23	20240314	191600	274999857	911	911	911	911	0
24	20240314	191500	274999857	911	911	911	911	0
25	20240314	191400	274999857	911	911	911	911	0
26	20240314	191300	274999857	911	911	911	911	0
27	20240314	191200	274999857	911	911	911	911	0
28	20240314	191100	274999857	911	911	911	911	0
29	20240314	191000	274999857	911	911	911	911	0
30	20240314	190900	274999857	911	911	911	911	0
31	20240314	190800	274999857	911	911	911	911	0
32	20240314	190700	274999857	911	911	911	911	10142
33	20240314	190600	274999857	911	911	911	911	0
34	20240314	190500	274999857	911	911	911	911	0
35	20240314	190400	274999857	911	911	911	911	0
36	20240314	190300	274999857	911	911	911	911	0
37	20240314	190200	274999857	911	911	911	911	0
38	20240314	190100	274999857	911	911	911	911	0
39	20240314	190000	274999857	911	911	911	911	0
40	20240314	185900	274999857	911	911	911	911	0
41	20240314	185800	274999857	911	911	911	911	0
42	20240314	185700	274999857	911	911	911	911	0
43	20240314	185600	274999857	911	911	911	911	0
44	20240314	185500	274999857	911	911	911	911	0
45	20240314	185400	274999857	911	911	911	911	0
46	20240314	185300	274999857	911	911	911	911	0
47	20240314	185200	274999857	911	911	911	911	0
48	20240314	185100	274999857	911	911	911	911	0
49	20240314	185000	274999857	911	911	911	911	0
50	20240314	184900	274999857	911	911	911	911	0
51	20240314	184800	274999857	911	911	911	911	0
52	20240314	184700	274999857	911	911	911	911	0
53	20240314	184600	274999857	911	911	911	911	0
54	20240314	184500	274999857	911	911	911	911	0
55	20240314	184400	274999857	911	911	911	911	0
56	20240314	184300	274999857	911	911	911	911	0
57	20240314	184200	274999857	911	911	911	911	0
58	20240314	184100	274999857	911	911	911	911	0
59	20240314	184000	274999857	911	911	911	911	0
60	20240314	183900	274999857	911	911	911	911	0
61	20240314	183800	274999857	911	911	911	911	0
62	20240314	183700	274999857	911	911	911	911	10142
63	20240314	183600	274999857	911	911	911	911	0
64	20240314	183500	274999857	911	911	911	911	0
65	20240314	183400	274999857	911	911	911	911	0
66	20240314	183300	274999857	911	911	911	911	0
67	20240314	183200	274999857	911	911	911	911	0
68	20240314	183100	274999857	911	911	911	911	0
69	20240314	183000	274999857	911	911	911	911	0
70	20240314	182900	274999857	911	911	911	911	0
71	20240314	182800	274999857	911	911	911	911	0
72	20240314	182700	274999857	911	911	911	911	0
73	20240314	182600	274999857	911	911	911	911	0
74	20240314	182500	274999857	911	911	911	911	0
75	20240314	182400	274999857	911	911	911	911	0
76	20240314	182300	274999857	911	911	911	911	0
77	20240314	182200	274999857	911	911	911	911	0
78	20240314	182100	274999857	911	911	911	911	0
79	20240314	182000	274999857	911	911	911	911	0
80	20240314	181900	274999857	911	911	911	911	0
81	20240314	181800	274999857	911	911	911	911	0
82	20240314	181700	274999857	911	911	911	911	0
83	20240314	181600	274999857	911	911	911	911	0
84	20240314	181500	274999857	911	911	911	911	0
85	20240314	181400	274999857	911	911	911	911	0
86	20240314	181300	274999857	911	911	911	911	0
87	20240314	181200	274999857	911	911	911	911	0
88	20240314	181100	274999857	911	911	911	911	0
89	20240314	181000	274999857	911	911	911	911	0
90	20240314	180900	274999857	911	911	911	911	0
91	20240314	180800	274999857	911	911	911	911	0
92	20240314	180700	274999857	911	911	911	911	10142
93	20240314	180600	274999857	911	911	911	911	0
94	20240314	180500	274999857	911	911	911	911	0
95	20240314	180400	274999857	911	911	911	911	0
96	20240314	180300	274999857	911	911	911	911	0
97	20240314	180200	274999857	911	911	911	911	0
98	20240314	180100	274999857	911	911	911	911	0
99	20240314	180000	274999857	911	911	911	911	0
100	20240314	175900	274999857	911	911	911	911	0
101	20240314	175800	274999857	911	911	911	911	0
102	20240314	175700	274999857	911	911	911	911	0
103	20240314	175600	274999857	911	911	911	911	0
104	20240314	175500	274999857	911	911	911	911	0
105	20240314	175400	274999857	911	911	911	911	0
106	20240314	175300	274999857	911	911	911	911	0
107	20240314	175200	274999857	911	911	911	911	0
108	20240314	175100	274999857	911	911	911	911	0
109	20240314	175000	274999857	911	911	911	911	0
110	20240314	174900	274999857	911	911	911	911	0
111	20240314	174800	274999857	911	911	911	911	0
112	20240314	174700	274999857	911	911	911	911	0
113	20240314	174600	274999857	911	911	911	911	0
114	20240314	174500	274999857	911	911	911	911	0
115	20240314	174400	274999857	911	911	911	911	0
116	20240314	174300	274999857	911	911	911	911	0
117	20240314	174200	274999857	911	911	911	911	0
118	20240314	174100	274999857	911	911	911	911	0
119	20240314	174000	274999857	911	911	911	911	0
120	20240314	173900	274999857	911	911	911	911	0
121	20240314	173800	274999857	911	911	911	911	0
122	20240314	173700	274999857	911	911	911	911	10142
123	20240314	173600	274999857	911	911	911	911	0
124	20240314	173500	274999857	911	911	911	911	0
125	20240314	173400	274999857	911	911	911	911	0
126	20240314	173300	274999857	911	911	911	911	0
127	20240314	173200	274999857	911	911	911	911	0
128	20240314	173100	274999857	911	911	911	911	0
129	20240314	173000	274999857	911	911	911	911	0
130	20240314	172900	274999857	911	911	911	911	0
131	20240314	172800	274999857	911	911	911	911	0
132	20240314	172700	274999857	911	911	911	911	0
133	20240314	172600	274999857	911	911	911	911	0
134	20240314	172500	274999857	911	911	911	911	0
135	20240314	172400	274999857	911	911	911	911	0
136	20240314	172300	274999857	911	911	911	911	0
137	20240314	172200	274999857	911	911	911	911	0
138	20240314	172100	274999857	911	911	911	911	0
139	20240314	172000	274999857	911	911	911	911	0
140	20240314	171900	274999857	911	911	911	911	0
141	20240314	171800	274999857	911	911	911	911	0
142	20240314	171700	274999857	911	911	911	911	0
143	20240314	171600	274999857	911	911	911	911	0
144	20240314	171500	274999857	911	911	911	911	0
145	20240314	171400	274999857	911	911	911	911	0
146	20240314	171300	274999857	911	911	911	911	0
147	20240314	171200	274999857	911	911	911	911	0
148	20240314	171100	274999857	911	911	911	911	0
149	20240314	171000	274999857	911	911	911	911	0
150	20240314	170900	274999857	911	911	911	911	0
151	20240314	170800	274999857	911	911	911	911	0
152	20240314	170700	274999857	911	911	911	911	10142
153	20240314	170600	274999857	911	911	911	911	0
154	20240314	170500	274999857	911	911	911	911	0
155	20240314	170400	274999857	911	911	911	911	0
156	20240314	170300	274999857	911	911	911	911	0
157	20240314	170200	274999857	911	911	911	911	0
158	20240314	170100	274999857	911	911	911	911	0
159	20240314	170000	274999857	911	911	911	911	0
160	20240314	165900	274999857	911	911	911	911	0
161	20240314	165800	274999857	911	911	911	911	0
162	20240314	165700	274999857	911	911	911	911	0
163	20240314	165600	274999857	911	911	911	911	0
164	20240314	165500	274999857	911	911	911	911	0
165	20240314	165400	274999857	911	911	911	911	0
166	20240314	165300	274999857	911	911	911	911	0
167	20240314	165200	274999857	911	911	911	911	0
168	20240314	165100	274999857	911	911	911	911	0
169	20240314	165000	274999857	911	911	911	911	0
170	20240314	164900	274999857	911	911	911	911	0
171	20240314	164800	274999857	911	911	911	911	0
172	20240314	164700	274999857	911	911	911	911	0
173	20240314	164600	274999857	911	911	911	911	0
174	20240314	164500	274999857	911	911	911	911	0
175	20240314	164400	274999857	911	911	911	911	0
176	20240314	164300	274999857	911	911	911	911	0
177	20240314	164200	274999857	911	911	911	911	0
178	20240314	164100	274999857	911	911	911	911	0
179	20240314	164000	274999857	911	911	911	911	0
180	20240314	163900	274999857	911	911	911	911	0
181	20240314	163800	274999857	911	911	911	911	0
182	20240314	163700	274999857	911	911	911	911	10142
183	20240314	163600	274999857	911	911	911	911	0
184	20240314	163500	274999857	911	911	911	911	0
185	20240314	163400	274999857	911	911	911	911	0
186	20240314	163300	274999857	911	911	911	911	0
187	20240314	163200	274999857	911	911	911	911	0
188	20240314	163100	274999857	911	911	911	911	0
189	20240314	163000	274999857	911	911	911	911	0
190	20240314	162900	274999857	911	911	911	911	0
191	20240314	162800	274999857	911	911	911	911	0
192	20240314	162700	274999857	911	911	911	911	0
193	20240314	162600	274999857	911	911	911	911	0
194	20240314	162500	274999857	911	911	911	911	0
195	20240314	162400	274999857	911	911	911	911	0
196	20240314	162300	274999857	911	911	911	911	0
197	20240314	162200	274999857	911	911	911	911	0
198	20240314	162100	274999857	911	911	911	911	0
199	20240314	162000	274999857	911	911	911	911	0
200	20240314	161900	274999857	911	911	911	911	0
201	20240314	161800	274999857	911	911	911	911	0
202	20240314	161700	274999857	911	911	911	911	0
203	20240314	161600	274999857	911	911	911	911	0
204	20240314	161500	274999857	911	911	911	911	0
205	20240314	161400	274999857	911	911	911	911	0
206	20240314	161300	274999857	911	911	911	911	0
207	20240314	161200	274999857	911	911	911	911	0
208	20240314	161100	274999857	911	911	911	911	0
209	20240314	161000	274999857	911	911	911	911	0
210	20240314	160900	274999857	911	911	911	911	0
211	20240314	160800	274999857	911	911	911	911	0
212	20240314	160700	274999857	911	911	911	911	10142
213	20240314	160600	274999857	911	911	911	911	0
214	20240314	160500	274999857	911	911	911	911	0
215	20240314	160400	274999857	911	911	911	911	0
216	20240314	160300	274999857	911	911	911	911	0
217	20240314	160200	274999857	911	911	911	911	0
218	20240314	160100	274999857	911	911	911	911	0
219	20240314	160000	274999857	911	911	911	911	0
220	20240314	155900	274999857	911	911	911	911	0
221	20240314	155800	274999857	911	911	911	911	0
222	20240314	155700	274999857	911	911	911	911	0
223	20240314	155600	274999857	911	911	911	911	0
224	20240314	155500	274999857	911	911	911	911	0
225	20240314	155400	274999857	911	911	911	911	0
226	20240314	155300	274999857	911	911	911	911	0
227	20240314	155200	274999857	911	911	911	911	0
228	20240314	155100	274999857	911	911	911	911	0
229	20240314	155000	274999857	911	911	911	911	0
230	20240314	154900	274999857	911	911	911	911	0
231	20240314	154800	274999857	911	911	911	911	0
232	20240314	154700	274999857	911	911	911	911	0
233	20240314	154600	274999857	911	911	911	911	0
234	20240314	154500	274999857	911	911	911	911	0
235	20240314	154400	274999857	911	911	911	911	0
236	20240314	154300	274999857	911	911	911	911	0
237	20240314	154200	274999857	911	911	911	911	0
238	20240314	154100	274999857	911	911	911	911	0
239	20240314	154000	274999857	911	911	911	911	0
240	20240314	153900	274999857	911	911	911	911	0
241	20240314	153800	274999857	911	911	911	911	0
242	20240314	153700	274999857	911	911	911	911	10142
243	20240314	153600	274999857	911	911	911	911	0
244	20240314	153500	274999857	911	911	911	911	0
245	20240314	153400	274999857	911	911	911	911	0
246	20240314	153300	274999857	911	911	911	911	0
247	20240314	153200	274999857	911	911	911	911	0
248	20240314	153100	274999857	911	911	911	911	0
249	20240314	153000	274999857	911	911	911	911	10142
250	20240314	152900	265760495	911	911	911	911	0
251	20240314	152800	265760495	911	911	911	911	0
252	20240314	152700	265760495	911	911	911	911	0
253	20240314	152600	265760495	911	911	911	911	0
254	20240314	152500	265760495	911	911	911	911	0
255	20240314	152400	265760495	911	911	911	911	0
256	20240314	152300	265760495	911	911	911	911	0
257	20240314	152200	265760495	911	911	911	911	0
258	20240314	152100	265760495	911	911	911	911	0
259	20240314	152000	265760495	911	911	911	911	0
260	20240314	151900	265760495	911	914	914	911	16948
261	20240314	151800	250313859	914	914	914	914	0
262	20240314	151700	250313859	914	914	914	914	2
263	20240314	151600	250312031	914	912	914	912	343
264	20240314	151500	249998815	912	912	912	912	1075
265	20240314	151400	249018415	911	912	912	911	2662
266	20240314	151300	246591971	912	911	912	911	13243
267	20240314	151200	234527582	912	915	915	911	2820
268	20240314	151100	231955740	915	915	915	915	600
269	20240314	151000	231406740	915	912	915	912	214
270	20240314	150900	231211536	912	912	912	912	1468
271	20240314	150800	229872720	912	912	912	912	0
272	20240314	150700	229872720	912	912	912	912	35
273	20240314	150600	229840800	912	912	912	912	512
274	20240314	150500	229373856	912	912	912	912	402
275	20240314	150400	229007232	912	912	912	912	1125
276	20240314	150300	227981232	912	912	912	912	122
277	20240314	150200	227869968	912	912	912	912	2161
278	20240314	150100	225899136	912	912	912	912	1043
279	20240314	150000	224947920	912	913	913	912	2805
280	20240314	145900	222389759	913	913	913	913	5
281	20240314	145800	222385194	913	913	913	913	90
282	20240314	145700	222303024	913	913	913	913	1098
283	20240314	145600	221300550	913	913	913	913	103
284	20240314	145500	221206511	914	914	914	914	2
285	20240314	145400	221204683	912	913	913	912	1500
286	20240314	145300	219836660	912	912	912	912	0
287	20240314	145200	219836660	912	912	912	912	0
288	20240314	145100	219836660	912	912	912	912	0
289	20240314	145000	219836660	912	912	912	912	0
290	20240314	144900	219836660	912	913	913	912	3140
291	20240314	144800	216971635	913	913	913	913	0
292	20240314	144700	216971635	913	913	913	913	1000
293	20240314	144600	216058635	913	913	913	913	0
294	20240314	144500	216058635	913	913	913	913	0
295	20240314	144400	216058635	913	913	913	913	0
296	20240314	144300	216058635	913	913	913	913	0
297	20240314	144200	216058635	913	913	913	913	1000
298	20240314	144100	215145635	914	914	914	914	0
299	20240314	144000	215145635	914	914	914	914	0
300	20240314	143900	215145635	914	914	914	914	2
301	20240314	143800	215143807	914	914	914	914	0
302	20240314	143700	215143807	914	914	914	914	0
303	20240314	143600	215143807	914	914	914	914	1
304	20240314	143500	215142893	913	913	913	913	0
305	20240314	143400	215142893	913	913	913	913	0
306	20240314	143300	215142893	913	913	913	913	1001
307	20240314	143200	214228980	913	914	914	913	539
308	20240314	143100	213736870	914	914	914	914	100
309	20240314	143000	213645470	914	914	914	914	265
310	20240314	142900	213403260	914	914	914	914	0
311	20240314	142800	213403260	914	914	914	914	0
312	20240314	142700	213403260	914	914	914	914	100
313	20240314	142600	213311860	914	914	914	914	10
314	20240314	142500	213302720	914	914	914	914	0
315	20240314	142400	213302720	914	914	914	914	0
316	20240314	142300	213302720	914	914	914	914	1
317	20240314	142200	213301806	914	914	914	914	0
318	20240314	142100	213301806	914	914	914	914	2
319	20240314	142000	213299978	912	912	912	912	0
320	20240314	141900	213299978	912	912	912	912	0
321	20240314	141800	213299978	912	912	912	912	0
322	20240314	141700	213299978	912	913	913	912	9794
323	20240314	141600	204366194	914	914	914	914	9
324	20240314	141500	204357968	914	914	915	914	3550
325	20240314	141400	201112268	915	915	915	915	3
326	20240314	141300	201109523	915	915	915	915	2
327	20240314	141200	201107693	915	915	915	915	10
328	20240314	141100	201098543	915	915	915	915	957
329	20240314	141000	200222888	915	915	915	915	59
330	20240314	140900	200168903	915	915	915	915	0
331	20240314	140800	200168903	915	915	915	915	0
332	20240314	140700	200168903	915	915	915	915	0
333	20240314	140600	200168903	915	915	915	915	0
334	20240314	140500	200168903	915	915	915	915	1
335	20240314	140400	200167988	915	916	916	915	3628
336	20240314	140300	196847825	917	917	917	917	16
337	20240314	140200	196833153	917	917	917	917	10
338	20240314	140100	196823983	917	916	917	916	2763
339	20240314	140000	194293074	915	915	915	915	0
340	20240314	135900	194293074	915	915	915	915	0
341	20240314	135800	194293074	915	915	915	915	0
342	20240314	135700	194293074	915	915	915	915	2
343	20240314	135600	194291244	916	916	916	916	0
344	20240314	135500	194291244	916	916	916	916	1
345	20240314	135400	194290328	916	916	916	916	0
346	20240314	135300	194290328	916	916	916	916	0
347	20240314	135200	194290328	916	916	916	916	0
348	20240314	135100	194290328	916	916	916	916	0
349	20240314	135000	194290328	916	916	916	916	0
350	20240314	134900	194290328	916	916	916	916	1111
351	20240314	134800	193272652	916	916	916	916	1
352	20240314	134700	193271736	915	915	915	915	4
353	20240314	134600	193268076	915	916	916	915	12
354	20240314	134500	193257090	916	916	916	916	0
355	20240314	134400	193257090	916	916	916	916	0
356	20240314	134300	193257090	916	916	916	916	0
357	20240314	134200	193257090	916	916	916	916	500
358	20240314	134100	192799090	916	916	916	916	0
359	20240314	134000	192799090	916	916	916	916	2000
360	20240314	133900	190967090	915	915	915	915	0
361	20240314	133800	190967090	915	915	915	915	100
362	20240314	133700	190875590	914	914	914	914	0
363	20240314	133600	190875590	914	914	914	914	2
364	20240314	133500	190873762	915	915	915	915	339
365	20240314	133400	190563577	915	915	915	915	0
366	20240314	133300	190563577	915	915	915	915	11
367	20240314	133200	190553512	915	915	915	915	0
368	20240314	133100	190553512	915	915	915	915	0
369	20240314	133000	190553512	915	915	915	915	1000
370	20240314	132900	189638512	915	915	915	915	42
371	20240314	132800	189600082	916	915	916	915	51
372	20240314	132700	189553416	916	915	916	915	181
373	20240314	132600	189387787	915	915	915	915	0
374	20240314	132500	189387787	915	915	915	915	100
375	20240314	132400	189296287	916	916	916	916	0
376	20240314	132300	189296287	916	916	916	915	92
377	20240314	132200	189212105	915	914	915	914	1139
378	20240314	132100	188169930	915	915	915	915	0
379	20240314	132000	188169930	915	915	915	915	14
380	20240314	131900	188157120	915	915	915	915	1257
381	20240314	131800	187006965	915	915	915	915	0
382	20240314	131700	187006965	915	915	915	915	0
383	20240314	131600	187006965	915	915	915	915	0
384	20240314	131500	187006965	915	915	915	915	5687
385	20240314	131400	181803360	915	915	915	915	1
386	20240314	131300	181802445	915	915	915	915	101
387	20240314	131200	181710030	914	914	914	914	0
388	20240314	131100	181710030	914	914	914	914	0
389	20240314	131000	181710030	914	914	914	914	0
390	20240314	130900	181710030	914	914	914	914	0
391	20240314	130800	181710030	914	914	914	914	0
392	20240314	130700	181710030	914	914	914	914	0
393	20240314	130600	181710030	914	914	914	914	0
394	20240314	130500	181710030	914	914	914	914	100
395	20240314	130400	181618630	914	914	914	914	200
396	20240314	130300	181435830	913	913	913	913	0
397	20240314	130200	181435830	913	913	913	913	0
398	20240314	130100	181435830	913	913	913	913	20
399	20240314	130000	181417570	913	913	913	913	560
400	20240314	125900	180906290	913	913	913	913	0
401	20240314	125800	180906290	913	913	913	913	1
402	20240314	125700	180905377	913	913	913	913	0
403	20240314	125600	180905377	913	913	913	913	0
404	20240314	125500	180905377	913	913	913	913	0
405	20240314	125400	180905377	913	913	913	913	0
406	20240314	125300	180905377	913	913	913	913	0
407	20240314	125200	180905377	913	913	913	913	0
408	20240314	125100	180905377	913	913	913	913	0
409	20240314	125000	180905377	913	913	913	913	10
410	20240314	124900	180896247	913	913	913	913	6
411	20240314	124800	180890769	912	912	912	912	0
412	20240314	124700	180890769	912	912	912	912	0
413	20240314	124600	180890769	912	912	912	912	31
414	20240314	124500	180862497	912	913	913	912	12
415	20240314	124400	180851542	913	913	913	913	4
416	20240314	124300	180847890	913	913	913	913	1
417	20240314	124200	180846977	913	913	913	913	0
418	20240314	124100	180846977	913	913	913	913	0
419	20240314	124000	180846977	913	913	913	913	11
420	20240314	123900	180836934	913	913	913	913	0
421	20240314	123800	180836934	913	913	913	913	0
422	20240314	123700	180836934	913	913	913	913	3
423	20240314	123600	180834195	911	911	911	911	0
424	20240314	123500	180834195	911	911	911	911	0
425	20240314	123400	180834195	911	912	913	911	7
426	20240314	123300	180827811	912	912	912	912	2296
427	20240314	123200	178733859	913	913	913	913	0
428	20240314	123100	178733859	913	913	913	913	0
429	20240314	123000	178733859	913	913	913	913	0
430	20240314	122900	178733859	913	913	913	913	1
431	20240314	122800	178732946	912	912	912	912	34
432	20240314	122700	178701938	913	913	913	913	0
433	20240314	122600	178701938	913	913	913	913	333
434	20240314	122500	178397909	912	913	913	912	2411
435	20240314	122400	176199076	912	912	912	912	600
436	20240314	122300	175651876	913	913	913	913	0
437	20240314	122200	175651876	913	913	913	913	14
438	20240314	122100	175639094	913	913	913	913	0
439	20240314	122000	175639094	913	913	913	913	100
440	20240314	121900	175547794	911	912	912	911	365
441	20240314	121800	175215278	910	912	912	910	26039
442	20240314	121700	151499231	913	913	913	913	1
443	20240314	121600	151498318	913	913	913	913	1
444	20240314	121500	151497405	912	912	912	912	0
445	20240314	121400	151497405	912	912	912	912	1
446	20240314	121300	151496493	914	914	914	914	0
447	20240314	121200	151496493	914	914	914	914	0
448	20240314	121100	151496493	914	914	914	914	1
449	20240314	121000	151495579	912	914	914	912	623
450	20240314	120900	150927354	914	914	914	914	0
451	20240314	120800	150927354	914	914	914	914	10
452	20240314	120700	150918214	913	913	913	913	26
453	20240314	120600	150894476	912	912	912	912	0
454	20240314	120500	150894476	912	912	912	912	0
455	20240314	120400	150894476	912	912	912	912	0
456	20240314	120300	150894476	912	912	912	912	0
457	20240314	120200	150894476	912	913	913	912	801
458	20240314	120100	150163963	911	911	911	911	0
459	20240314	120000	150163963	911	911	911	911	0
460	20240314	115900	150163963	911	911	911	911	0
461	20240314	115800	150163963	911	911	911	911	0
462	20240314	115700	150163963	911	911	911	911	0
463	20240314	115600	150163963	911	911	911	911	0
464	20240314	115500	150163963	911	912	912	911	22771
465	20240314	115400	129408189	913	913	913	913	153
466	20240314	115300	129268500	913	913	913	913	0
467	20240314	115200	129268500	913	913	913	913	0
468	20240314	115100	129268500	913	913	913	913	2340
469	20240314	115000	127132080	913	913	913	913	607
470	20240314	114900	126577889	914	914	914	914	0
471	20240314	114800	126577889	914	914	914	914	0
472	20240314	114700	126577889	914	914	914	914	10
473	20240314	114600	126568749	914	914	914	914	0
474	20240314	114500	126568749	914	914	914	914	0
475	20240314	114400	126568749	914	914	914	914	30
476	20240314	114300	126541329	914	914	914	914	0
477	20240314	114200	126541329	914	914	914	914	0
478	20240314	114100	126541329	914	914	914	914	0
479	20240314	114000	126541329	914	914	914	914	0
480	20240314	113900	126541329	914	914	914	914	0
481	20240314	113800	126541329	914	914	914	914	0
482	20240314	113700	126541329	914	914	914	914	8319
483	20240314	113600	118937763	915	915	915	915	0
484	20240314	113500	118937763	915	915	915	915	0
485	20240314	113400	118937763	915	915	915	915	200
486	20240314	113300	118754763	915	915	915	915	9
487	20240314	113200	118746528	915	915	915	915	1600
488	20240314	113100	117282528	915	915	915	915	2
489	20240314	113000	117280698	915	915	915	915	0
490	20240314	112900	117280698	915	915	915	915	0
491	20240314	112800	117280698	915	915	915	915	390
492	20240314	112700	116923848	915	915	915	915	100
493	20240314	112600	116832348	915	915	915	915	0
494	20240314	112500	116832348	915	915	915	915	10
495	20240314	112400	116823198	915	915	915	915	624
496	20240314	112300	116252238	915	915	915	915	1
497	20240314	112200	116251323	914	914	914	914	0
498	20240314	112100	116251323	914	914	914	914	0
499	20240314	112000	116251323	914	915	915	914	67
500	20240314	111900	116190064	914	914	914	914	0
501	20240314	111800	116190064	914	914	914	914	3912
502	20240314	111700	112614496	914	914	914	914	0
503	20240314	111600	112614496	914	914	914	914	79
504	20240314	111500	112542290	914	914	914	914	0
505	20240314	111400	112542290	914	915	915	914	492
506	20240314	111300	112092597	915	915	915	915	0
507	20240314	111200	112092597	915	915	915	915	0
508	20240314	111100	112092597	915	915	915	915	1
509	20240314	111000	112091682	915	915	915	915	11
510	20240314	110900	112081617	915	915	915	915	486
511	20240314	110800	111636927	914	914	914	914	4038
512	20240314	110700	107946195	915	915	915	915	77
513	20240314	110600	107875740	915	915	915	915	1
514	20240314	110500	107874825	915	915	915	915	0
515	20240314	110400	107874825	915	915	915	915	90
516	20240314	110300	107792475	914	914	914	914	356
517	20240314	110200	107467091	914	914	914	914	0
518	20240314	110100	107467091	914	914	914	914	0
519	20240314	110000	107467091	914	914	914	914	1
520	20240314	105900	107466177	914	914	914	914	0
521	20240314	105800	107466177	914	914	914	914	170
522	20240314	105700	107310797	915	915	915	915	1018
523	20240314	105600	106379327	915	915	915	915	100
524	20240314	105500	106287827	913	914	914	913	50
525	20240314	105400	106242175	915	915	915	915	0
526	20240314	105300	106242175	915	915	915	915	0
527	20240314	105200	106242175	915	915	915	915	0
528	20240314	105100	106242175	915	915	915	915	399
529	20240314	105000	105877090	915	915	915	915	0
530	20240314	104900	105877090	915	915	915	915	2
531	20240314	104800	105875260	915	915	915	915	480
532	20240314	104700	105436060	915	914	915	914	1815
533	20240314	104600	103775389	914	914	914	914	110
534	20240314	104500	103674849	914	914	914	914	116
535	20240314	104400	103568825	914	914	914	914	10
536	20240314	104300	103559685	914	914	914	914	0
537	20240314	104200	103559685	914	914	914	914	12
538	20240314	104100	103548717	914	914	914	914	1
539	20240314	104000	103547803	914	914	914	914	0
540	20240314	103900	103547803	914	914	914	914	1
541	20240314	103800	103546889	913	913	913	913	5
542	20240314	103700	103542324	913	914	914	913	10
543	20240314	103600	103533186	914	914	914	914	149
544	20240314	103500	103397000	914	914	914	914	0
545	20240314	103400	103397000	914	914	914	914	100
546	20240314	103300	103305600	915	915	915	915	3
547	20240314	103200	103302855	914	914	914	914	0
548	20240314	103100	103302855	914	914	914	914	0
549	20240314	103000	103302855	914	914	914	914	87
550	20240314	102900	103223337	914	914	914	914	0
551	20240314	102800	103223337	914	914	914	914	0
552	20240314	102700	103223337	914	914	914	914	0
553	20240314	102600	103223337	914	914	914	914	0
554	20240314	102500	103223337	914	914	914	914	1
555	20240314	102400	103222423	914	914	914	914	35
556	20240314	102300	103190433	914	914	914	914	100
557	20240314	102200	103099033	913	913	913	913	0
558	20240314	102100	103099033	913	913	913	913	0
559	20240314	102000	103099033	913	913	913	913	0
560	20240314	101900	103099033	913	913	913	913	0
561	20240314	101800	103099033	913	913	913	913	0
562	20240314	101700	103099033	913	913	913	913	2
563	20240314	101600	103097207	914	914	914	914	10
564	20240314	101500	103088067	914	914	914	914	0
565	20240314	101400	103088067	914	914	914	914	1
566	20240314	101300	103087153	914	914	914	914	0
567	20240314	101200	103087153	914	914	914	914	0
568	20240314	101100	103087153	914	914	914	914	0
569	20240314	101000	103087153	914	914	914	914	200
570	20240314	100900	102904353	914	914	914	914	110
571	20240314	100800	102803813	914	914	914	914	0
572	20240314	100700	102803813	914	914	914	914	2
573	20240314	100600	102801985	914	914	914	914	10
574	20240314	100500	102792845	914	914	914	914	250
575	20240314	100400	102564345	914	914	914	914	106
576	20240314	100300	102467461	914	914	914	914	0
577	20240314	100200	102467461	914	914	914	914	101
578	20240314	100100	102375147	914	914	914	914	121
579	20240314	100000	102264553	914	914	914	914	0
580	20240314	095900	102264553	914	914	914	913	144
581	20240314	095800	102132980	914	914	914	914	1
582	20240314	095700	102132066	914	914	914	914	10
583	20240314	095600	102122926	914	914	914	914	13
584	20240314	095500	102111044	914	914	914	914	3
585	20240314	095400	102108302	914	914	914	914	13
586	20240314	095300	102096420	911	914	914	911	1004
587	20240314	095200	101181253	914	914	914	914	11
588	20240314	095100	101171199	913	914	914	913	11
589	20240314	095000	101161146	914	914	914	914	5
590	20240314	094900	101156576	911	911	911	911	0
591	20240314	094800	101156576	911	911	911	911	0
592	20240314	094700	101156576	911	911	911	911	5002
593	20240314	094600	96599754	911	911	911	911	0
594	20240314	094500	96599754	911	912	912	911	10671
595	20240314	094400	86872434	913	913	913	913	1651
596	20240314	094300	85365071	913	914	914	913	90
597	20240314	094200	85282898	913	913	913	913	1
598	20240314	094100	85281985	914	914	914	914	0
599	20240314	094000	85281985	914	914	914	914	1
600	20240314	093900	85281071	913	913	913	913	366
601	20240314	093800	84946913	914	914	914	914	0
602	20240314	093700	84946913	914	914	914	914	50
603	20240314	093600	84901213	914	912	914	912	2302
604	20240314	093500	82800787	912	912	912	912	1000
605	20240314	093400	81888787	914	914	914	914	1
606	20240314	093300	81887873	911	911	911	911	0
607	20240314	093200	81887873	911	911	911	911	0
608	20240314	093100	81887873	911	914	914	911	3944
609	20240314	093000	78294500	913	913	913	913	346
610	20240314	092900	77978602	914	914	914	914	0
611	20240314	092800	77978602	914	914	914	914	0
612	20240314	092700	77978602	914	914	914	914	0
613	20240314	092600	77978602	914	914	914	914	801
614	20240314	092500	77246488	914	914	914	914	1
615	20240314	092400	77245574	911	911	911	911	0
616	20240314	092300	77245574	911	911	911	911	0
617	20240314	092200	77245574	911	911	911	911	0
618	20240314	092100	77245574	911	911	911	911	0
619	20240314	092000	77245574	911	913	913	911	200
620	20240314	091900	77062976	913	911	913	911	203
621	20240314	091800	76878041	913	913	913	913	1396
622	20240314	091700	75603493	913	911	913	910	13068
623	20240314	091600	63705486	911	911	911	911	2933
624	20240314	091500	61033523	911	912	912	911	2384
625	20240314	091400	58861687	915	915	915	915	0
626	20240314	091300	58861687	915	913	915	911	10010
627	20240314	091200	49735783	913	915	915	913	15
628	20240314	091100	49722068	912	914	914	912	3000
629	20240314	091000	46985377	915	915	915	915	1072
630	20240314	090900	46004497	915	920	920	915	5334
631	20240314	090800	41117315	921	912	921	912	13000
632	20240314	090700	29216567	912	912	912	912	0
633	20240314	090600	29216567	912	912	912	911	11022
634	20240314	090500	19175503	911	912	912	911	1000
635	20240314	090400	18264178	913	913	913	913	2510
636	20240314	090300	15972548	913	914	914	913	857
637	20240314	090200	15190106	913	913	913	913	465
638	20240314	090100	14765561	913	913	913	913	1
639	20240314	090000	14764648	912	911	912	911	16206