KissMeData/053060/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193300	380893911	1650	1650	1650	1650	6032
3	20240314	193200	380893911	1650	1650	1650	1650	0
4	20240314	193100	380893911	1650	1650	1650	1650	0
5	20240314	193000	380893911	1650	1650	1650	1650	0
6	20240314	192900	380893911	1650	1650	1650	1650	0
7	20240314	192800	380893911	1650	1650	1650	1650	0
8	20240314	192700	380893911	1650	1650	1650	1650	0
9	20240314	192600	380893911	1650	1650	1650	1650	0
10	20240314	192500	380893911	1650	1650	1650	1650	0
11	20240314	192400	380893911	1650	1650	1650	1650	0
12	20240314	192300	380893911	1650	1650	1650	1650	0
13	20240314	192200	380893911	1650	1650	1650	1650	0
14	20240314	192100	380893911	1650	1650	1650	1650	0
15	20240314	192000	380893911	1650	1650	1650	1650	0
16	20240314	191900	380893911	1650	1650	1650	1650	0
17	20240314	191800	380893911	1650	1650	1650	1650	0
18	20240314	191700	380893911	1650	1650	1650	1650	0
19	20240314	191600	380893911	1650	1650	1650	1650	0
20	20240314	191500	380893911	1650	1650	1650	1650	0
21	20240314	191400	380893911	1650	1650	1650	1650	0
22	20240314	191300	380893911	1650	1650	1650	1650	0
23	20240314	191200	380893911	1650	1650	1650	1650	0
24	20240314	191100	380893911	1650	1650	1650	1650	0
25	20240314	191000	380893911	1650	1650	1650	1650	0
26	20240314	190900	380893911	1650	1650	1650	1650	0
27	20240314	190800	380893911	1650	1650	1650	1650	0
28	20240314	190700	380893911	1650	1650	1650	1650	0
29	20240314	190600	380893911	1650	1650	1650	1650	0
30	20240314	190500	380893911	1650	1650	1650	1650	0
31	20240314	190400	380893911	1650	1650	1650	1650	0
32	20240314	190300	380893911	1650	1650	1650	1650	6032
33	20240314	190200	380893911	1650	1650	1650	1650	0
34	20240314	190100	380893911	1650	1650	1650	1650	0
35	20240314	190000	380893911	1650	1650	1650	1650	0
36	20240314	185900	380893911	1650	1650	1650	1650	0
37	20240314	185800	380893911	1650	1650	1650	1650	0
38	20240314	185700	380893911	1650	1650	1650	1650	0
39	20240314	185600	380893911	1650	1650	1650	1650	0
40	20240314	185500	380893911	1650	1650	1650	1650	0
41	20240314	185400	380893911	1650	1650	1650	1650	0
42	20240314	185300	380893911	1650	1650	1650	1650	0
43	20240314	185200	380893911	1650	1650	1650	1650	0
44	20240314	185100	380893911	1650	1650	1650	1650	0
45	20240314	185000	380893911	1650	1650	1650	1650	0
46	20240314	184900	380893911	1650	1650	1650	1650	0
47	20240314	184800	380893911	1650	1650	1650	1650	0
48	20240314	184700	380893911	1650	1650	1650	1650	0
49	20240314	184600	380893911	1650	1650	1650	1650	0
50	20240314	184500	380893911	1650	1650	1650	1650	0
51	20240314	184400	380893911	1650	1650	1650	1650	0
52	20240314	184300	380893911	1650	1650	1650	1650	0
53	20240314	184200	380893911	1650	1650	1650	1650	0
54	20240314	184100	380893911	1650	1650	1650	1650	0
55	20240314	184000	380893911	1650	1650	1650	1650	0
56	20240314	183900	380893911	1650	1650	1650	1650	0
57	20240314	183800	380893911	1650	1650	1650	1650	0
58	20240314	183700	380893911	1650	1650	1650	1650	0
59	20240314	183600	380893911	1650	1650	1650	1650	0
60	20240314	183500	380893911	1650	1650	1650	1650	0
61	20240314	183400	380893911	1650	1650	1650	1650	0
62	20240314	183300	380893911	1650	1650	1650	1650	6032
63	20240314	183200	380893911	1650	1650	1650	1650	0
64	20240314	183100	380893911	1650	1650	1650	1650	0
65	20240314	183000	380893911	1650	1650	1650	1650	0
66	20240314	182900	380893911	1650	1650	1650	1650	0
67	20240314	182800	380893911	1650	1650	1650	1650	0
68	20240314	182700	380893911	1650	1650	1650	1650	0
69	20240314	182600	380893911	1650	1650	1650	1650	0
70	20240314	182500	380893911	1650	1650	1650	1650	0
71	20240314	182400	380893911	1650	1650	1650	1650	0
72	20240314	182300	380893911	1650	1650	1650	1650	0
73	20240314	182200	380893911	1650	1650	1650	1650	0
74	20240314	182100	380893911	1650	1650	1650	1650	0
75	20240314	182000	380893911	1650	1650	1650	1650	0
76	20240314	181900	380893911	1650	1650	1650	1650	0
77	20240314	181800	380893911	1650	1650	1650	1650	0
78	20240314	181700	380893911	1650	1650	1650	1650	0
79	20240314	181600	380893911	1650	1650	1650	1650	0
80	20240314	181500	380893911	1650	1650	1650	1650	0
81	20240314	181400	380893911	1650	1650	1650	1650	0
82	20240314	181300	380893911	1650	1650	1650	1650	0
83	20240314	181200	380893911	1650	1650	1650	1650	0
84	20240314	181100	380893911	1650	1650	1650	1650	0
85	20240314	181000	380893911	1650	1650	1650	1650	0
86	20240314	180900	380893911	1650	1650	1650	1650	0
87	20240314	180800	380893911	1650	1650	1650	1650	0
88	20240314	180700	380893911	1650	1650	1650	1650	0
89	20240314	180600	380893911	1650	1650	1650	1650	0
90	20240314	180500	380893911	1650	1650	1650	1650	0
91	20240314	180400	380893911	1650	1650	1650	1650	0
92	20240314	180300	380893911	1650	1650	1650	1650	6032
93	20240314	180200	380893911	1650	1650	1650	1650	0
94	20240314	180100	380893911	1650	1650	1650	1650	0
95	20240314	180000	380893911	1650	1650	1650	1650	0
96	20240314	175900	380893911	1650	1650	1650	1650	0
97	20240314	175800	380893911	1650	1650	1650	1650	0
98	20240314	175700	380893911	1650	1650	1650	1650	0
99	20240314	175600	380893911	1650	1650	1650	1650	0
100	20240314	175500	380893911	1650	1650	1650	1650	0
101	20240314	175400	380893911	1650	1650	1650	1650	0
102	20240314	175300	380893911	1650	1650	1650	1650	0
103	20240314	175200	380893911	1650	1650	1650	1650	0
104	20240314	175100	380893911	1650	1650	1650	1650	0
105	20240314	175000	380893911	1650	1650	1650	1650	0
106	20240314	174900	380893911	1650	1650	1650	1650	0
107	20240314	174800	380893911	1650	1650	1650	1650	0
108	20240314	174700	380893911	1650	1650	1650	1650	0
109	20240314	174600	380893911	1650	1650	1650	1650	0
110	20240314	174500	380893911	1650	1650	1650	1650	0
111	20240314	174400	380893911	1650	1650	1650	1650	0
112	20240314	174300	380893911	1650	1650	1650	1650	0
113	20240314	174200	380893911	1650	1650	1650	1650	0
114	20240314	174100	380893911	1650	1650	1650	1650	0
115	20240314	174000	380893911	1650	1650	1650	1650	0
116	20240314	173900	380893911	1650	1650	1650	1650	0
117	20240314	173800	380893911	1650	1650	1650	1650	0
118	20240314	173700	380893911	1650	1650	1650	1650	0
119	20240314	173600	380893911	1650	1650	1650	1650	0
120	20240314	173500	380893911	1650	1650	1650	1650	0
121	20240314	173400	380893911	1650	1650	1650	1650	0
122	20240314	173300	380893911	1650	1650	1650	1650	6032
123	20240314	173200	380893911	1650	1650	1650	1650	0
124	20240314	173100	380893911	1650	1650	1650	1650	0
125	20240314	173000	380893911	1650	1650	1650	1650	0
126	20240314	172900	380893911	1650	1650	1650	1650	0
127	20240314	172800	380893911	1650	1650	1650	1650	0
128	20240314	172700	380893911	1650	1650	1650	1650	0
129	20240314	172600	380893911	1650	1650	1650	1650	0
130	20240314	172500	380893911	1650	1650	1650	1650	0
131	20240314	172400	380893911	1650	1650	1650	1650	0
132	20240314	172300	380893911	1650	1650	1650	1650	0
133	20240314	172200	380893911	1650	1650	1650	1650	0
134	20240314	172100	380893911	1650	1650	1650	1650	0
135	20240314	172000	380893911	1650	1650	1650	1650	0
136	20240314	171900	380893911	1650	1650	1650	1650	0
137	20240314	171800	380893911	1650	1650	1650	1650	0
138	20240314	171700	380893911	1650	1650	1650	1650	0
139	20240314	171600	380893911	1650	1650	1650	1650	0
140	20240314	171500	380893911	1650	1650	1650	1650	0
141	20240314	171400	380893911	1650	1650	1650	1650	0
142	20240314	171300	380893911	1650	1650	1650	1650	0
143	20240314	171200	380893911	1650	1650	1650	1650	0
144	20240314	171100	380893911	1650	1650	1650	1650	0
145	20240314	171000	380893911	1650	1650	1650	1650	0
146	20240314	170900	380893911	1650	1650	1650	1650	0
147	20240314	170800	380893911	1650	1650	1650	1650	0
148	20240314	170700	380893911	1650	1650	1650	1650	0
149	20240314	170600	380893911	1650	1650	1650	1650	0
150	20240314	170500	380893911	1650	1650	1650	1650	0
151	20240314	170400	380893911	1650	1650	1650	1650	0
152	20240314	170300	380893911	1650	1650	1650	1650	6032
153	20240314	170200	380893911	1650	1650	1650	1650	0
154	20240314	170100	380893911	1650	1650	1650	1650	0
155	20240314	170000	380893911	1650	1650	1650	1650	0
156	20240314	165900	380893911	1650	1650	1650	1650	0
157	20240314	165800	380893911	1650	1650	1650	1650	0
158	20240314	165700	380893911	1650	1650	1650	1650	0
159	20240314	165600	380893911	1650	1650	1650	1650	0
160	20240314	165500	380893911	1650	1650	1650	1650	0
161	20240314	165400	380893911	1650	1650	1650	1650	0
162	20240314	165300	380893911	1650	1650	1650	1650	0
163	20240314	165200	380893911	1650	1650	1650	1650	0
164	20240314	165100	380893911	1650	1650	1650	1650	0
165	20240314	165000	380893911	1650	1650	1650	1650	0
166	20240314	164900	380893911	1650	1650	1650	1650	0
167	20240314	164800	380893911	1650	1650	1650	1650	0
168	20240314	164700	380893911	1650	1650	1650	1650	0
169	20240314	164600	380893911	1650	1650	1650	1650	0
170	20240314	164500	380893911	1650	1650	1650	1650	0
171	20240314	164400	380893911	1650	1650	1650	1650	0
172	20240314	164300	380893911	1650	1650	1650	1650	0
173	20240314	164200	380893911	1650	1650	1650	1650	0
174	20240314	164100	380893911	1650	1650	1650	1650	0
175	20240314	164000	380893911	1650	1650	1650	1650	0
176	20240314	163900	380893911	1650	1650	1650	1650	0
177	20240314	163800	380893911	1650	1650	1650	1650	0
178	20240314	163700	380893911	1650	1650	1650	1650	0
179	20240314	163600	380893911	1650	1650	1650	1650	0
180	20240314	163500	380893911	1650	1650	1650	1650	0
181	20240314	163400	380893911	1650	1650	1650	1650	0
182	20240314	163300	380893911	1650	1650	1650	1650	6032
183	20240314	163200	380893911	1650	1650	1650	1650	0
184	20240314	163100	380893911	1650	1650	1650	1650	0
185	20240314	163000	380893911	1650	1650	1650	1650	0
186	20240314	162900	380893911	1650	1650	1650	1650	0
187	20240314	162800	380893911	1650	1650	1650	1650	0
188	20240314	162700	380893911	1650	1650	1650	1650	0
189	20240314	162600	380893911	1650	1650	1650	1650	0
190	20240314	162500	380893911	1650	1650	1650	1650	0
191	20240314	162400	380893911	1650	1650	1650	1650	0
192	20240314	162300	380893911	1650	1650	1650	1650	0
193	20240314	162200	380893911	1650	1650	1650	1650	0
194	20240314	162100	380893911	1650	1650	1650	1650	0
195	20240314	162000	380893911	1650	1650	1650	1650	0
196	20240314	161900	380893911	1650	1650	1650	1650	0
197	20240314	161800	380893911	1650	1650	1650	1650	0
198	20240314	161700	380893911	1650	1650	1650	1650	0
199	20240314	161600	380893911	1650	1650	1650	1650	0
200	20240314	161500	380893911	1650	1650	1650	1650	0
201	20240314	161400	380893911	1650	1650	1650	1650	0
202	20240314	161300	380893911	1650	1650	1650	1650	0
203	20240314	161200	380893911	1650	1650	1650	1650	0
204	20240314	161100	380893911	1650	1650	1650	1650	0
205	20240314	161000	380893911	1650	1650	1650	1650	0
206	20240314	160900	380893911	1650	1650	1650	1650	0
207	20240314	160800	380893911	1650	1650	1650	1650	0
208	20240314	160700	380893911	1650	1650	1650	1650	0
209	20240314	160600	380893911	1650	1650	1650	1650	0
210	20240314	160500	380893911	1650	1650	1650	1650	0
211	20240314	160400	380893911	1650	1650	1650	1650	0
212	20240314	160300	380893911	1650	1650	1650	1650	6032
213	20240314	160200	380893911	1650	1650	1650	1650	0
214	20240314	160100	380893911	1650	1650	1650	1650	0
215	20240314	160000	380893911	1650	1650	1650	1650	0
216	20240314	155900	380893911	1650	1650	1650	1650	0
217	20240314	155800	380893911	1650	1650	1650	1650	0
218	20240314	155700	380893911	1650	1650	1650	1650	0
219	20240314	155600	380893911	1650	1650	1650	1650	0
220	20240314	155500	380893911	1650	1650	1650	1650	0
221	20240314	155400	380893911	1650	1650	1650	1650	0
222	20240314	155300	380893911	1650	1650	1650	1650	0
223	20240314	155200	380893911	1650	1650	1650	1650	0
224	20240314	155100	380893911	1650	1650	1650	1650	0
225	20240314	155000	380893911	1650	1650	1650	1650	0
226	20240314	154900	380893911	1650	1650	1650	1650	0
227	20240314	154800	380893911	1650	1650	1650	1650	0
228	20240314	154700	380893911	1650	1650	1650	1650	0
229	20240314	154600	380893911	1650	1650	1650	1650	0
230	20240314	154500	380893911	1650	1650	1650	1650	0
231	20240314	154400	380893911	1650	1650	1650	1650	0
232	20240314	154300	380893911	1650	1650	1650	1650	0
233	20240314	154200	380893911	1650	1650	1650	1650	0
234	20240314	154100	380893911	1650	1650	1650	1650	0
235	20240314	154000	380893911	1650	1650	1650	1650	0
236	20240314	153900	380893911	1650	1650	1650	1650	0
237	20240314	153800	380893911	1650	1650	1650	1650	0
238	20240314	153700	380893911	1650	1650	1650	1650	0
239	20240314	153600	380893911	1650	1650	1650	1650	0
240	20240314	153500	380893911	1650	1650	1650	1650	0
241	20240314	153400	380893911	1650	1650	1650	1650	0
242	20240314	153300	380893911	1650	1650	1650	1650	6032
243	20240314	153200	380893911	1650	1650	1650	1650	0
244	20240314	153100	380893911	1650	1650	1650	1650	0
245	20240314	153000	380893911	1650	1650	1650	1650	6032
246	20240314	152900	370941111	1650	1650	1650	1650	0
247	20240314	152800	370941111	1650	1650	1650	1650	0
248	20240314	152700	370941111	1650	1650	1650	1650	0
249	20240314	152600	370941111	1650	1650	1650	1650	0
250	20240314	152500	370941111	1650	1650	1650	1650	0
251	20240314	152400	370941111	1650	1650	1650	1650	0
252	20240314	152300	370941111	1650	1650	1650	1650	0
253	20240314	152200	370941111	1650	1650	1650	1650	0
254	20240314	152100	370941111	1650	1650	1650	1650	0
255	20240314	152000	370941111	1650	1650	1650	1650	0
256	20240314	151900	370941111	1650	1650	1650	1650	932
257	20240314	151800	369403311	1650	1650	1650	1650	368
258	20240314	151700	368796111	1650	1650	1650	1650	1840
259	20240314	151600	365760111	1650	1651	1651	1650	4364
260	20240314	151500	358558946	1651	1652	1653	1651	145
261	20240314	151400	358319492	1652	1652	1652	1652	50
262	20240314	151300	358236892	1651	1652	1652	1651	2388
263	20240314	151200	354294286	1652	1652	1652	1652	70
264	20240314	151100	354178646	1652	1652	1652	1652	0
265	20240314	151000	354178646	1652	1652	1652	1652	72
266	20240314	150900	354059702	1652	1652	1652	1652	0
267	20240314	150800	354059702	1652	1652	1652	1652	36
268	20240314	150700	354000230	1652	1652	1652	1652	18
269	20240314	150600	353970494	1652	1654	1654	1652	56
270	20240314	150500	353877942	1652	1652	1654	1652	702
271	20240314	150400	352717630	1652	1653	1653	1652	403
272	20240314	150300	352051839	1653	1653	1653	1653	0
273	20240314	150200	352051839	1653	1653	1653	1653	18
274	20240314	150100	352022085	1653	1653	1653	1653	0
275	20240314	150000	352022085	1653	1653	1653	1653	18
276	20240314	145900	351992331	1653	1653	1653	1653	400
277	20240314	145800	351331131	1653	1653	1653	1653	0
278	20240314	145700	351331131	1653	1653	1653	1653	0
279	20240314	145600	351331131	1653	1653	1653	1653	0
280	20240314	145500	351331131	1653	1653	1653	1653	18
281	20240314	145400	351301377	1654	1654	1654	1654	426
282	20240314	145300	350596773	1654	1654	1654	1654	693
283	20240314	145200	349450551	1654	1654	1654	1653	4036
284	20240314	145100	342775125	1654	1652	1654	1652	261
285	20240314	145000	342343485	1654	1654	1654	1652	317
286	20240314	144900	341819203	1652	1652	1652	1652	0
287	20240314	144800	341819203	1652	1652	1652	1652	0
288	20240314	144700	341819203	1652	1652	1652	1652	0
289	20240314	144600	341819203	1652	1653	1653	1652	2
290	20240314	144500	341815898	1652	1652	1652	1652	0
291	20240314	144400	341815898	1652	1652	1652	1652	0
292	20240314	144300	341815898	1652	1653	1653	1652	84
293	20240314	144200	341677064	1653	1653	1654	1652	262
294	20240314	144100	341243877	1654	1654	1654	1652	453
295	20240314	144000	340494617	1652	1654	1654	1652	81
296	20240314	143900	340360645	1653	1653	1653	1653	1
297	20240314	143800	340358992	1654	1654	1654	1654	101
298	20240314	143700	340191938	1653	1653	1653	1653	4
299	20240314	143600	340185326	1654	1653	1654	1653	205
300	20240314	143500	339846260	1653	1653	1653	1653	0
301	20240314	143400	339846260	1653	1655	1655	1651	21
302	20240314	143300	339811514	1651	1651	1651	1651	0
303	20240314	143200	339811514	1651	1651	1656	1651	3
304	20240314	143100	339806556	1656	1656	1656	1656	0
305	20240314	143000	339806556	1656	1651	1657	1651	1057
306	20240314	142900	338055740	1656	1656	1656	1656	0
307	20240314	142800	338055740	1656	1656	1656	1656	1
308	20240314	142700	338054084	1651	1651	1651	1651	0
309	20240314	142600	338054084	1651	1653	1653	1651	1002
310	20240314	142500	336398997	1653	1656	1656	1653	43
311	20240314	142400	336327915	1655	1655	1655	1655	0
312	20240314	142300	336327915	1655	1655	1655	1655	0
313	20240314	142200	336327915	1655	1655	1655	1655	136
314	20240314	142100	336102835	1655	1655	1655	1655	200
315	20240314	142000	335771835	1655	1655	1655	1655	79
316	20240314	141900	335641090	1655	1655	1655	1655	0
317	20240314	141800	335641090	1655	1656	1656	1655	450
318	20240314	141700	334896090	1656	1656	1656	1656	0
319	20240314	141600	334896090	1656	1656	1656	1656	550
320	20240314	141500	333985290	1655	1654	1655	1654	582
321	20240314	141400	333022631	1653	1653	1653	1653	1
322	20240314	141300	333020978	1654	1654	1654	1654	25
323	20240314	141200	332979628	1654	1654	1654	1654	0
324	20240314	141100	332979628	1654	1654	1654	1654	18
325	20240314	141000	332949856	1655	1655	1655	1655	18
326	20240314	140900	332920066	1655	1655	1655	1655	18
327	20240314	140800	332890276	1654	1654	1654	1654	31
328	20240314	140700	332839002	1655	1655	1655	1655	0
329	20240314	140600	332839002	1655	1655	1655	1655	0
330	20240314	140500	332839002	1655	1656	1656	1655	7
331	20240314	140400	332827413	1655	1655	1655	1655	429
332	20240314	140300	332117418	1655	1655	1655	1655	565
333	20240314	140200	331182343	1655	1655	1655	1655	73
334	20240314	140100	331061528	1650	1653	1653	1650	550
335	20240314	140000	330153855	1655	1653	1655	1653	55
336	20240314	135900	330062924	1651	1651	1651	1651	647
337	20240314	135800	328994727	1651	1651	1651	1651	600
338	20240314	135700	328004127	1651	1651	1651	1651	0
339	20240314	135600	328004127	1651	1651	1651	1651	800
340	20240314	135500	326683327	1651	1651	1651	1651	597
341	20240314	135400	325697680	1654	1654	1654	1654	3
342	20240314	135300	325692718	1655	1654	1655	1650	4925
343	20240314	135200	317561028	1654	1654	1654	1654	0
344	20240314	135100	317561028	1654	1654	1654	1654	13
345	20240314	135000	317539526	1655	1655	1655	1655	0
346	20240314	134900	317539526	1655	1655	1655	1655	0
347	20240314	134800	317539526	1655	1655	1655	1655	3
348	20240314	134700	317534561	1655	1655	1655	1655	0
349	20240314	134600	317534561	1655	1655	1655	1655	10
350	20240314	134500	317518011	1657	1655	1657	1655	10210
351	20240314	134400	300620457	1657	1657	1657	1657	60
352	20240314	134300	300521037	1657	1657	1657	1657	150
353	20240314	134200	300272487	1657	1657	1657	1657	3
354	20240314	134100	300267516	1657	1657	1657	1657	0
355	20240314	134000	300267516	1657	1657	1657	1657	79
356	20240314	133900	300136613	1657	1657	1657	1657	100
357	20240314	133800	299970913	1657	1657	1657	1657	0
358	20240314	133700	299970913	1657	1657	1657	1657	0
359	20240314	133600	299970913	1657	1657	1657	1657	3
360	20240314	133500	299965942	1657	1657	1657	1657	0
361	20240314	133400	299965942	1657	1657	1657	1657	0
362	20240314	133300	299965942	1657	1657	1657	1657	300
363	20240314	133200	299468842	1657	1657	1657	1657	0
364	20240314	133100	299468842	1657	1657	1657	1657	0
365	20240314	133000	299468842	1657	1657	1657	1657	4
366	20240314	132900	299462214	1657	1657	1657	1653	6
367	20240314	132800	299452288	1657	1657	1657	1657	0
368	20240314	132700	299452288	1657	1657	1657	1657	0
369	20240314	132600	299452288	1657	1657	1657	1657	0
370	20240314	132500	299452288	1657	1657	1657	1657	0
371	20240314	132400	299452288	1657	1651	1657	1651	103
372	20240314	132300	299282217	1650	1650	1650	1650	0
373	20240314	132200	299282217	1650	1654	1654	1650	4232
374	20240314	132100	292293354	1657	1657	1657	1657	20
375	20240314	132000	292260214	1657	1657	1657	1657	79
376	20240314	131900	292129311	1657	1657	1657	1657	0
377	20240314	131800	292129311	1657	1657	1657	1657	3
378	20240314	131700	292124340	1657	1657	1657	1657	0
379	20240314	131600	292124340	1657	1657	1657	1657	0
380	20240314	131500	292124340	1657	1657	1657	1657	0
381	20240314	131400	292124340	1657	1657	1657	1657	0
382	20240314	131300	292124340	1657	1657	1657	1657	2
383	20240314	131200	292121026	1655	1656	1656	1655	20
384	20240314	131100	292087916	1656	1656	1656	1656	0
385	20240314	131000	292087916	1656	1656	1656	1656	45
386	20240314	130900	292013396	1657	1657	1657	1657	0
387	20240314	130800	292013396	1657	1657	1657	1657	0
388	20240314	130700	292013396	1657	1657	1657	1657	2
389	20240314	130600	292010082	1657	1657	1657	1657	0
390	20240314	130500	292010082	1657	1657	1657	1657	0
391	20240314	130400	292010082	1657	1657	1657	1657	16
392	20240314	130300	291983570	1657	1657	1657	1657	0
393	20240314	130200	291983570	1657	1657	1657	1657	0
394	20240314	130100	291983570	1657	1657	1657	1657	2
395	20240314	130000	291980256	1657	1657	1657	1657	79
396	20240314	125900	291849353	1652	1653	1653	1652	1414
397	20240314	125800	289513196	1657	1657	1657	1657	0
398	20240314	125700	289513196	1657	1657	1657	1657	0
399	20240314	125600	289513196	1657	1655	1657	1655	30
400	20240314	125500	289463528	1654	1654	1654	1654	2
401	20240314	125400	289460220	1654	1653	1654	1653	13
402	20240314	125300	289438728	1658	1658	1658	1658	0
403	20240314	125200	289438728	1658	1658	1658	1658	0
404	20240314	125100	289438728	1658	1658	1658	1658	0
405	20240314	125000	289438728	1658	1658	1658	1658	0
406	20240314	124900	289438728	1658	1658	1658	1658	0
407	20240314	124800	289438728	1658	1654	1658	1652	1802
408	20240314	124700	286460765	1654	1654	1654	1654	0
409	20240314	124600	286460765	1654	1654	1654	1654	0
410	20240314	124500	286460765	1654	1656	1656	1654	540
411	20240314	124400	285567602	1657	1657	1657	1657	1
412	20240314	124300	285565945	1658	1658	1658	1658	0
413	20240314	124200	285565945	1658	1658	1658	1658	2
414	20240314	124100	285562629	1658	1658	1658	1658	800
415	20240314	124000	284236229	1658	1658	1658	1658	79
416	20240314	123900	284105247	1658	1658	1658	1658	1
417	20240314	123800	284103589	1658	1658	1658	1658	3
418	20240314	123700	284098615	1659	1659	1659	1659	0
419	20240314	123600	284098615	1659	1659	1659	1659	2
420	20240314	123500	284095297	1659	1659	1659	1659	0
421	20240314	123400	284095297	1659	1659	1659	1659	0
422	20240314	123300	284095297	1659	1658	1659	1658	160
423	20240314	123200	283829923	1658	1658	1658	1658	0
424	20240314	123100	283829923	1658	1658	1658	1658	0
425	20240314	123000	283829923	1658	1658	1658	1658	2
426	20240314	122900	283826607	1658	1658	1658	1658	7
427	20240314	122800	283815001	1658	1658	1658	1658	0
428	20240314	122700	283815001	1658	1658	1658	1658	0
429	20240314	122600	283815001	1658	1658	1658	1658	0
430	20240314	122500	283815001	1658	1658	1658	1658	0
431	20240314	122400	283815001	1658	1655	1658	1655	502
432	20240314	122300	282983395	1655	1655	1655	1655	201
433	20240314	122200	282650740	1655	1655	1655	1655	8
434	20240314	122100	282637500	1655	1655	1655	1655	0
435	20240314	122000	282637500	1655	1655	1655	1655	651
436	20240314	121900	281560095	1654	1654	1654	1654	0
437	20240314	121800	281560095	1654	1654	1654	1654	1832
438	20240314	121700	278529967	1653	1653	1653	1653	8
439	20240314	121600	278516743	1654	1654	1654	1654	0
440	20240314	121500	278516743	1654	1654	1654	1654	23
441	20240314	121400	278478701	1655	1655	1655	1655	101
442	20240314	121300	278311546	1655	1655	1655	1655	174
443	20240314	121200	278023576	1655	1655	1655	1655	31
444	20240314	121100	277972271	1655	1655	1655	1655	64
445	20240314	121000	277866351	1655	1655	1655	1655	152
446	20240314	120900	277614791	1652	1652	1652	1652	164
447	20240314	120800	277343863	1657	1657	1657	1657	0
448	20240314	120700	277343863	1657	1657	1657	1657	0
449	20240314	120600	277343863	1657	1657	1657	1657	3
450	20240314	120500	277338892	1650	1657	1657	1650	20025
451	20240314	120400	244278390	1657	1657	1657	1657	2
452	20240314	120300	244275076	1657	1658	1658	1657	140
453	20240314	120200	244042994	1658	1658	1658	1658	100
454	20240314	120100	243877194	1658	1658	1658	1658	518
455	20240314	120000	243018350	1658	1658	1658	1656	1912
456	20240314	115900	239850054	1654	1654	1654	1654	0
457	20240314	115800	239850054	1654	1654	1654	1654	0
458	20240314	115700	239850054	1654	1657	1657	1654	1000
459	20240314	115600	238195012	1659	1659	1659	1659	301
460	20240314	115500	237695653	1659	1659	1659	1659	364
461	20240314	115400	237091777	1659	1658	1659	1658	23
462	20240314	115300	237053641	1659	1659	1659	1659	0
463	20240314	115200	237053641	1659	1659	1659	1659	11
464	20240314	115100	237035392	1660	1660	1660	1660	4
465	20240314	115000	237028752	1660	1660	1660	1660	0
466	20240314	114900	237028752	1660	1661	1661	1660	9
467	20240314	114800	237013811	1661	1661	1661	1661	2
468	20240314	114700	237010489	1661	1661	1661	1661	0
469	20240314	114600	237010489	1661	1660	1661	1660	2000
470	20240314	114500	233688988	1660	1659	1660	1656	82
471	20240314	114400	233553090	1659	1660	1660	1659	286
472	20240314	114300	233078348	1660	1659	1660	1659	330
473	20240314	114200	232530578	1660	1659	1660	1659	76
474	20240314	114100	232404492	1659	1659	1659	1659	62
475	20240314	114000	232301634	1658	1660	1660	1658	183
476	20240314	113900	231997862	1660	1660	1660	1660	13
477	20240314	113800	231976282	1660	1660	1660	1660	300
478	20240314	113700	231478282	1660	1660	1660	1660	500
479	20240314	113600	230648282	1660	1660	1660	1660	2
480	20240314	113500	230644962	1660	1660	1660	1660	10
481	20240314	113400	230628362	1660	1660	1660	1660	1
482	20240314	113300	230626702	1650	1660	1660	1650	20006
483	20240314	113200	197575396	1658	1659	1659	1658	23
484	20240314	113100	197537252	1660	1660	1660	1660	0
485	20240314	113000	197537252	1660	1660	1660	1660	12
486	20240314	112900	197517332	1659	1659	1659	1659	0
487	20240314	112800	197517332	1659	1659	1659	1659	0
488	20240314	112700	197517332	1659	1659	1659	1659	0
489	20240314	112600	197517332	1659	1659	1659	1659	1222
490	20240314	112500	195490034	1660	1660	1660	1660	228
491	20240314	112400	195111554	1660	1661	1661	1660	13
492	20240314	112300	195089973	1660	1661	1661	1660	201
493	20240314	112200	194756312	1660	1659	1660	1659	395
494	20240314	112100	194100632	1660	1660	1660	1660	23
495	20240314	112000	194062452	1660	1660	1660	1656	1447
496	20240314	111900	191662344	1660	1660	1660	1659	814
497	20240314	111800	190311754	1660	1659	1660	1659	91
498	20240314	111700	190160702	1660	1659	1660	1659	4
499	20240314	111600	190154064	1660	1659	1660	1656	1457
500	20240314	111500	187739301	1660	1660	1660	1660	0
501	20240314	111400	187739301	1660	1661	1661	1660	222
502	20240314	111300	187370677	1662	1662	1662	1662	11
503	20240314	111200	187352395	1662	1662	1662	1662	2
504	20240314	111100	187349071	1662	1661	1662	1661	18
505	20240314	111000	187319163	1662	1661	1662	1661	310
506	20240314	110900	186804243	1662	1662	1662	1662	28
507	20240314	110800	186757707	1661	1662	1662	1661	2532
508	20240314	110700	182552023	1662	1662	1662	1662	0
509	20240314	110600	182552023	1662	1662	1662	1662	2
510	20240314	110500	182548699	1662	1662	1662	1662	6
511	20240314	110400	182538727	1662	1662	1662	1662	0
512	20240314	110300	182538727	1662	1662	1662	1661	102
513	20240314	110200	182369265	1663	1663	1663	1663	0
514	20240314	110100	182369265	1663	1663	1663	1663	0
515	20240314	110000	182369265	1663	1663	1663	1663	84
516	20240314	105900	182229573	1663	1663	1663	1663	0
517	20240314	105800	182229573	1663	1663	1663	1663	0
518	20240314	105700	182229573	1663	1663	1663	1663	0
519	20240314	105600	182229573	1663	1663	1663	1663	0
520	20240314	105500	182229573	1663	1657	1663	1657	3
521	20240314	105400	182224596	1663	1663	1663	1663	0
522	20240314	105300	182224596	1663	1663	1663	1663	1
523	20240314	105200	182222933	1657	1664	1664	1657	282
524	20240314	105100	181755572	1663	1663	1663	1663	0
525	20240314	105000	181755572	1663	1663	1663	1663	0
526	20240314	104900	181755572	1663	1663	1663	1663	0
527	20240314	104800	181755572	1663	1663	1663	1663	0
528	20240314	104700	181755572	1663	1659	1663	1658	3553
529	20240314	104600	175859962	1659	1659	1659	1659	126
530	20240314	104500	175650928	1659	1659	1659	1659	504
531	20240314	104400	174814792	1659	1659	1659	1659	36
532	20240314	104300	174755068	1659	1659	1659	1659	185
533	20240314	104200	174448153	1659	1659	1659	1659	9
534	20240314	104100	174433222	1650	1656	1659	1650	10150
535	20240314	104000	157671372	1659	1668	1668	1656	6791
536	20240314	103900	146408121	1671	1671	1671	1671	0
537	20240314	103800	146408121	1671	1663	1671	1660	3194
538	20240314	103700	141102451	1671	1671	1671	1661	6140
539	20240314	103600	130886235	1671	1667	1671	1667	469
540	20240314	103500	130104402	1667	1667	1667	1667	588
541	20240314	103400	129124206	1667	1667	1667	1667	392
542	20240314	103300	128470742	1667	1667	1667	1667	1500
543	20240314	103200	125970242	1666	1666	1666	1666	0
544	20240314	103100	125970242	1666	1666	1666	1666	259
545	20240314	103000	125538748	1667	1669	1669	1666	2204
546	20240314	102900	121865548	1677	1669	1680	1669	2001
547	20240314	102800	118511308	1669	1671	1671	1669	521
548	20240314	102700	117641159	1671	1671	1671	1671	8
549	20240314	102600	117627791	1671	1671	1671	1671	0
550	20240314	102500	117627791	1671	1671	1671	1671	7
551	20240314	102400	117616094	1670	1670	1670	1670	21
552	20240314	102300	117581024	1671	1671	1671	1671	119
553	20240314	102200	117382175	1671	1671	1671	1671	0
554	20240314	102100	117382175	1671	1671	1671	1671	0
555	20240314	102000	117382175	1671	1671	1671	1671	80
556	20240314	101900	117248495	1671	1671	1671	1671	0
557	20240314	101800	117248495	1671	1671	1671	1671	46
558	20240314	101700	117171629	1671	1671	1671	1671	0
559	20240314	101600	117171629	1671	1671	1671	1671	155
560	20240314	101500	116912624	1667	1667	1667	1667	0
561	20240314	101400	116912624	1667	1671	1671	1667	1297
562	20240314	101300	114748516	1674	1674	1674	1674	0
563	20240314	101200	114748516	1674	1674	1674	1674	0
564	20240314	101100	114748516	1674	1674	1674	1674	0
565	20240314	101000	114748516	1674	1674	1674	1674	0
566	20240314	100900	114748516	1674	1670	1674	1670	558
567	20240314	100800	113816652	1674	1674	1674	1674	5
568	20240314	100700	113808282	1670	1670	1670	1670	0
569	20240314	100600	113808282	1670	1671	1673	1670	11399
570	20240314	100500	94771350	1671	1671	1671	1671	217
571	20240314	100400	94408743	1671	1671	1671	1671	112
572	20240314	100300	94221591	1671	1671	1671	1671	10
573	20240314	100200	94204881	1675	1673	1675	1673	1000
574	20240314	100100	92530669	1669	1673	1673	1669	1280
575	20240314	100000	90393304	1672	1670	1672	1670	999
576	20240314	095900	88724971	1670	1671	1671	1670	321
577	20240314	095800	88188891	1673	1673	1673	1673	10
578	20240314	095700	88172161	1668	1673	1673	1668	10157
579	20240314	095600	71219113	1673	1673	1673	1673	178
580	20240314	095500	70921319	1674	1673	1674	1673	76
581	20240314	095400	70794170	1673	1673	1673	1673	301
582	20240314	095300	70290597	1673	1673	1673	1673	164
583	20240314	095200	70016225	1673	1673	1673	1673	88
584	20240314	095100	69869001	1673	1673	1673	1673	7
585	20240314	095000	69857290	1673	1673	1673	1673	119
586	20240314	094900	69658203	1674	1675	1675	1673	454
587	20240314	094800	68898603	1675	1675	1675	1675	0
588	20240314	094700	68898603	1675	1675	1675	1675	382
589	20240314	094600	68258753	1674	1674	1674	1674	1
590	20240314	094500	68257079	1675	1675	1675	1675	4143
591	20240314	094400	61317554	1675	1675	1675	1675	100
592	20240314	094300	61150054	1675	1676	1679	1675	361
593	20240314	094200	60544968	1676	1678	1679	1676	377
594	20240314	094100	59912821	1678	1678	1678	1676	230
595	20240314	094000	59526904	1682	1682	1682	1682	80
596	20240314	093900	59392344	1684	1682	1684	1682	347
597	20240314	093800	58808687	1684	1676	1684	1676	516
598	20240314	093700	57943309	1676	1676	1676	1676	0
599	20240314	093600	57943309	1676	1672	1676	1671	537
600	20240314	093500	57045621	1672	1675	1675	1672	1680
601	20240314	093400	54235755	1676	1676	1676	1676	20
602	20240314	093300	54202235	1677	1677	1677	1677	12
603	20240314	093200	54182111	1676	1676	1676	1676	1
604	20240314	093100	54180435	1675	1675	1675	1675	1500
605	20240314	093000	51667935	1675	1675	1679	1675	2688
606	20240314	092900	47165514	1675	1675	1675	1675	3000
607	20240314	092800	42140514	1675	1671	1675	1671	301
608	20240314	092700	41637539	1675	1672	1675	1671	604
609	20240314	092600	40628048	1672	1672	1672	1672	62
610	20240314	092500	40524384	1671	1671	1671	1671	2
611	20240314	092400	40521042	1675	1675	1675	1675	30
612	20240314	092300	40470792	1675	1672	1675	1669	2128
613	20240314	092200	36918309	1670	1673	1679	1670	4204
614	20240314	092100	29893722	1673	1672	1673	1672	1383
615	20240314	092000	27580019	1673	1673	1673	1673	81
616	20240314	091900	27444506	1673	1674	1674	1673	624
617	20240314	091800	26400122	1675	1676	1676	1675	539
618	20240314	091700	25497160	1679	1679	1679	1679	1
619	20240314	091600	25495481	1677	1677	1677	1677	798
620	20240314	091500	24157235	1679	1679	1679	1678	1271
621	20240314	091400	22023348	1679	1680	1680	1679	40
622	20240314	091300	21956178	1684	1684	1684	1684	20
623	20240314	091200	21922498	1684	1684	1684	1684	1
624	20240314	091100	21920814	1683	1680	1683	1679	250
625	20240314	091000	21500772	1679	1679	1679	1679	102
626	20240314	090900	21329514	1679	1677	1679	1677	292
627	20240314	090800	20839250	1679	1672	1679	1670	851
628	20240314	090700	19414812	1673	1675	1675	1673	600
629	20240314	090600	18410632	1675	1670	1675	1670	110
630	20240314	090500	18226392	1670	1675	1675	1670	131
631	20240314	090400	18006972	1675	1671	1675	1670	2305
632	20240314	090300	14156812	1671	1672	1672	1671	1700
633	20240314	090200	11315980	1675	1678	1678	1673	828
634	20240314	090100	9929077	1678	1679	1679	1678	79
635	20240314	090000	9796485	1678	1688	1688	1678	5620