KissMeData/348080/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	211200	478620520	1774	1774	1774	1774	2543
3	20240304	211100	478620520	1774	1774	1774	1774	0
4	20240304	211000	478620520	1774	1774	1774	1774	0
5	20240304	210900	478620520	1774	1774	1774	1774	0
6	20240304	210800	478620520	1774	1774	1774	1774	0
7	20240304	210700	478620520	1774	1774	1774	1774	0
8	20240304	210600	478620520	1774	1774	1774	1774	0
9	20240304	210500	478620520	1774	1774	1774	1774	0
10	20240304	210400	478620520	1774	1774	1774	1774	0
11	20240304	210300	478620520	1774	1774	1774	1774	0
12	20240304	210200	478620520	1774	1774	1774	1774	0
13	20240304	210100	478620520	1774	1774	1774	1774	0
14	20240304	210000	478620520	1774	1774	1774	1774	0
15	20240304	205900	478620520	1774	1774	1774	1774	0
16	20240304	205800	478620520	1774	1774	1774	1774	0
17	20240304	205700	478620520	1774	1774	1774	1774	0
18	20240304	205600	478620520	1774	1774	1774	1774	0
19	20240304	205500	478620520	1774	1774	1774	1774	0
20	20240304	205400	478620520	1774	1774	1774	1774	0
21	20240304	205300	478620520	1774	1774	1774	1774	0
22	20240304	205200	478620520	1774	1774	1774	1774	0
23	20240304	205100	478620520	1774	1774	1774	1774	0
24	20240304	205000	478620520	1774	1774	1774	1774	0
25	20240304	204900	478620520	1774	1774	1774	1774	0
26	20240304	204800	478620520	1774	1774	1774	1774	0
27	20240304	204700	478620520	1774	1774	1774	1774	0
28	20240304	204600	478620520	1774	1774	1774	1774	0
29	20240304	204500	478620520	1774	1774	1774	1774	0
30	20240304	204400	478620520	1774	1774	1774	1774	0
31	20240304	204300	478620520	1774	1774	1774	1774	0
32	20240304	204200	478620520	1774	1774	1774	1774	2543
33	20240304	204100	478620520	1774	1774	1774	1774	0
34	20240304	204000	478620520	1774	1774	1774	1774	0
35	20240304	203900	478620520	1774	1774	1774	1774	0
36	20240304	203800	478620520	1774	1774	1774	1774	0
37	20240304	203700	478620520	1774	1774	1774	1774	0
38	20240304	203600	478620520	1774	1774	1774	1774	0
39	20240304	203500	478620520	1774	1774	1774	1774	0
40	20240304	203400	478620520	1774	1774	1774	1774	0
41	20240304	203300	478620520	1774	1774	1774	1774	0
42	20240304	203200	478620520	1774	1774	1774	1774	0
43	20240304	203100	478620520	1774	1774	1774	1774	0
44	20240304	203000	478620520	1774	1774	1774	1774	0
45	20240304	202900	478620520	1774	1774	1774	1774	0
46	20240304	202800	478620520	1774	1774	1774	1774	0
47	20240304	202700	478620520	1774	1774	1774	1774	0
48	20240304	202600	478620520	1774	1774	1774	1774	0
49	20240304	202500	478620520	1774	1774	1774	1774	0
50	20240304	202400	478620520	1774	1774	1774	1774	0
51	20240304	202300	478620520	1774	1774	1774	1774	0
52	20240304	202200	478620520	1774	1774	1774	1774	0
53	20240304	202100	478620520	1774	1774	1774	1774	0
54	20240304	202000	478620520	1774	1774	1774	1774	0
55	20240304	201900	478620520	1774	1774	1774	1774	0
56	20240304	201800	478620520	1774	1774	1774	1774	0
57	20240304	201700	478620520	1774	1774	1774	1774	0
58	20240304	201600	478620520	1774	1774	1774	1774	0
59	20240304	201500	478620520	1774	1774	1774	1774	0
60	20240304	201400	478620520	1774	1774	1774	1774	0
61	20240304	201300	478620520	1774	1774	1774	1774	0
62	20240304	201200	478620520	1774	1774	1774	1774	2543
63	20240304	201100	478620520	1774	1774	1774	1774	0
64	20240304	201000	478620520	1774	1774	1774	1774	0
65	20240304	200900	478620520	1774	1774	1774	1774	0
66	20240304	200800	478620520	1774	1774	1774	1774	0
67	20240304	200700	478620520	1774	1774	1774	1774	0
68	20240304	200600	478620520	1774	1774	1774	1774	0
69	20240304	200500	478620520	1774	1774	1774	1774	0
70	20240304	200400	478620520	1774	1774	1774	1774	0
71	20240304	200300	478620520	1774	1774	1774	1774	0
72	20240304	200200	478620520	1774	1774	1774	1774	0
73	20240304	200100	478620520	1774	1774	1774	1774	0
74	20240304	200000	478620520	1774	1774	1774	1774	0
75	20240304	195900	478620520	1774	1774	1774	1774	0
76	20240304	195800	478620520	1774	1774	1774	1774	0
77	20240304	195700	478620520	1774	1774	1774	1774	0
78	20240304	195600	478620520	1774	1774	1774	1774	0
79	20240304	195500	478620520	1774	1774	1774	1774	0
80	20240304	195400	478620520	1774	1774	1774	1774	0
81	20240304	195300	478620520	1774	1774	1774	1774	0
82	20240304	195200	478620520	1774	1774	1774	1774	0
83	20240304	195100	478620520	1774	1774	1774	1774	0
84	20240304	195000	478620520	1774	1774	1774	1774	0
85	20240304	194900	478620520	1774	1774	1774	1774	0
86	20240304	194800	478620520	1774	1774	1774	1774	0
87	20240304	194700	478620520	1774	1774	1774	1774	0
88	20240304	194600	478620520	1774	1774	1774	1774	0
89	20240304	194500	478620520	1774	1774	1774	1774	0
90	20240304	194400	478620520	1774	1774	1774	1774	0
91	20240304	194300	478620520	1774	1774	1774	1774	0
92	20240304	194200	478620520	1774	1774	1774	1774	2543
93	20240304	194100	478620520	1774	1774	1774	1774	0
94	20240304	194000	478620520	1774	1774	1774	1774	0
95	20240304	193900	478620520	1774	1774	1774	1774	0
96	20240304	193800	478620520	1774	1774	1774	1774	0
97	20240304	193700	478620520	1774	1774	1774	1774	0
98	20240304	193600	478620520	1774	1774	1774	1774	0
99	20240304	193500	478620520	1774	1774	1774	1774	0
100	20240304	193400	478620520	1774	1774	1774	1774	0
101	20240304	193300	478620520	1774	1774	1774	1774	0
102	20240304	193200	478620520	1774	1774	1774	1774	0
103	20240304	193100	478620520	1774	1774	1774	1774	0
104	20240304	193000	478620520	1774	1774	1774	1774	0
105	20240304	192900	478620520	1774	1774	1774	1774	0
106	20240304	192800	478620520	1774	1774	1774	1774	0
107	20240304	192700	478620520	1774	1774	1774	1774	0
108	20240304	192600	478620520	1774	1774	1774	1774	0
109	20240304	192500	478620520	1774	1774	1774	1774	0
110	20240304	192400	478620520	1774	1774	1774	1774	0
111	20240304	192300	478620520	1774	1774	1774	1774	0
112	20240304	192200	478620520	1774	1774	1774	1774	0
113	20240304	192100	478620520	1774	1774	1774	1774	0
114	20240304	192000	478620520	1774	1774	1774	1774	0
115	20240304	191900	478620520	1774	1774	1774	1774	0
116	20240304	191800	478620520	1774	1774	1774	1774	0
117	20240304	191700	478620520	1774	1774	1774	1774	0
118	20240304	191600	478620520	1774	1774	1774	1774	0
119	20240304	191500	478620520	1774	1774	1774	1774	0
120	20240304	191400	478620520	1774	1774	1774	1774	0
121	20240304	191300	478620520	1774	1774	1774	1774	0
122	20240304	191200	478620520	1774	1774	1774	1774	2543
123	20240304	191100	478620520	1774	1774	1774	1774	0
124	20240304	191000	478620520	1774	1774	1774	1774	0
125	20240304	190900	478620520	1774	1774	1774	1774	0
126	20240304	190800	478620520	1774	1774	1774	1774	0
127	20240304	190700	478620520	1774	1774	1774	1774	0
128	20240304	190600	478620520	1774	1774	1774	1774	0
129	20240304	190500	478620520	1774	1774	1774	1774	0
130	20240304	190400	478620520	1774	1774	1774	1774	0
131	20240304	190300	478620520	1774	1774	1774	1774	0
132	20240304	190200	478620520	1774	1774	1774	1774	0
133	20240304	190100	478620520	1774	1774	1774	1774	0
134	20240304	190000	478620520	1774	1774	1774	1774	0
135	20240304	185900	478620520	1774	1774	1774	1774	0
136	20240304	185800	478620520	1774	1774	1774	1774	0
137	20240304	185700	478620520	1774	1774	1774	1774	0
138	20240304	185600	478620520	1774	1774	1774	1774	0
139	20240304	185500	478620520	1774	1774	1774	1774	0
140	20240304	185400	478620520	1774	1774	1774	1774	0
141	20240304	185300	478620520	1774	1774	1774	1774	0
142	20240304	185200	478620520	1774	1774	1774	1774	0
143	20240304	185100	478620520	1774	1774	1774	1774	0
144	20240304	185000	478620520	1774	1774	1774	1774	0
145	20240304	184900	478620520	1774	1774	1774	1774	0
146	20240304	184800	478620520	1774	1774	1774	1774	0
147	20240304	184700	478620520	1774	1774	1774	1774	0
148	20240304	184600	478620520	1774	1774	1774	1774	0
149	20240304	184500	478620520	1774	1774	1774	1774	0
150	20240304	184400	478620520	1774	1774	1774	1774	0
151	20240304	184300	478620520	1774	1774	1774	1774	0
152	20240304	184200	478620520	1774	1774	1774	1774	2543
153	20240304	184100	478620520	1774	1774	1774	1774	0
154	20240304	184000	478620520	1774	1774	1774	1774	0
155	20240304	183900	478620520	1774	1774	1774	1774	0
156	20240304	183800	478620520	1774	1774	1774	1774	0
157	20240304	183700	478620520	1774	1774	1774	1774	0
158	20240304	183600	478620520	1774	1774	1774	1774	0
159	20240304	183500	478620520	1774	1774	1774	1774	0
160	20240304	183400	478620520	1774	1774	1774	1774	0
161	20240304	183300	478620520	1774	1774	1774	1774	0
162	20240304	183200	478620520	1774	1774	1774	1774	0
163	20240304	183100	478620520	1774	1774	1774	1774	0
164	20240304	183000	478620520	1774	1774	1774	1774	0
165	20240304	182900	478620520	1774	1774	1774	1774	0
166	20240304	182800	478620520	1774	1774	1774	1774	0
167	20240304	182700	478620520	1774	1774	1774	1774	0
168	20240304	182600	478620520	1774	1774	1774	1774	0
169	20240304	182500	478620520	1774	1774	1774	1774	0
170	20240304	182400	478620520	1774	1774	1774	1774	0
171	20240304	182300	478620520	1774	1774	1774	1774	0
172	20240304	182200	478620520	1774	1774	1774	1774	0
173	20240304	182100	478620520	1774	1774	1774	1774	0
174	20240304	182000	478620520	1774	1774	1774	1774	0
175	20240304	181900	478620520	1774	1774	1774	1774	0
176	20240304	181800	478620520	1774	1774	1774	1774	0
177	20240304	181700	478620520	1774	1774	1774	1774	0
178	20240304	181600	478620520	1774	1774	1774	1774	0
179	20240304	181500	478620520	1774	1774	1774	1774	0
180	20240304	181400	478620520	1774	1774	1774	1774	0
181	20240304	181300	478620520	1774	1774	1774	1774	0
182	20240304	181200	478620520	1774	1774	1774	1774	2543
183	20240304	181100	478620520	1774	1774	1774	1774	0
184	20240304	181000	478620520	1774	1774	1774	1774	0
185	20240304	180900	478620520	1774	1774	1774	1774	0
186	20240304	180800	478620520	1774	1774	1774	1774	0
187	20240304	180700	478620520	1774	1774	1774	1774	0
188	20240304	180600	478620520	1774	1774	1774	1774	0
189	20240304	180500	478620520	1774	1774	1774	1774	0
190	20240304	180400	478620520	1774	1774	1774	1774	0
191	20240304	180300	478620520	1774	1774	1774	1774	0
192	20240304	180200	478620520	1774	1774	1774	1774	0
193	20240304	180100	478620520	1774	1774	1774	1774	0
194	20240304	180000	478620520	1774	1774	1774	1774	0
195	20240304	175900	478620520	1774	1774	1774	1774	0
196	20240304	175800	478620520	1774	1774	1774	1774	0
197	20240304	175700	478620520	1774	1774	1774	1774	0
198	20240304	175600	478620520	1774	1774	1774	1774	0
199	20240304	175500	478620520	1774	1774	1774	1774	0
200	20240304	175400	478620520	1774	1774	1774	1774	0
201	20240304	175300	478620520	1774	1774	1774	1774	0
202	20240304	175200	478620520	1774	1774	1774	1774	0
203	20240304	175100	478620520	1774	1774	1774	1774	0
204	20240304	175000	478620520	1774	1774	1774	1774	0
205	20240304	174900	478620520	1774	1774	1774	1774	0
206	20240304	174800	478620520	1774	1774	1774	1774	0
207	20240304	174700	478620520	1774	1774	1774	1774	0
208	20240304	174600	478620520	1774	1774	1774	1774	0
209	20240304	174500	478620520	1774	1774	1774	1774	0
210	20240304	174400	478620520	1774	1774	1774	1774	0
211	20240304	174300	478620520	1774	1774	1774	1774	0
212	20240304	174200	478620520	1774	1774	1774	1774	2543
213	20240304	174100	478620520	1774	1774	1774	1774	0
214	20240304	174000	478620520	1774	1774	1774	1774	0
215	20240304	173900	478620520	1774	1774	1774	1774	0
216	20240304	173800	478620520	1774	1774	1774	1774	0
217	20240304	173700	478620520	1774	1774	1774	1774	0
218	20240304	173600	478620520	1774	1774	1774	1774	0
219	20240304	173500	478620520	1774	1774	1774	1774	0
220	20240304	173400	478620520	1774	1774	1774	1774	0
221	20240304	173300	478620520	1774	1774	1774	1774	0
222	20240304	173200	478620520	1774	1774	1774	1774	0
223	20240304	173100	478620520	1774	1774	1774	1774	0
224	20240304	173000	478620520	1774	1774	1774	1774	0
225	20240304	172900	478620520	1774	1774	1774	1774	0
226	20240304	172800	478620520	1774	1774	1774	1774	0
227	20240304	172700	478620520	1774	1774	1774	1774	0
228	20240304	172600	478620520	1774	1774	1774	1774	0
229	20240304	172500	478620520	1774	1774	1774	1774	0
230	20240304	172400	478620520	1774	1774	1774	1774	0
231	20240304	172300	478620520	1774	1774	1774	1774	0
232	20240304	172200	478620520	1774	1774	1774	1774	0
233	20240304	172100	478620520	1774	1774	1774	1774	0
234	20240304	172000	478620520	1774	1774	1774	1774	0
235	20240304	171900	478620520	1774	1774	1774	1774	0
236	20240304	171800	478620520	1774	1774	1774	1774	0
237	20240304	171700	478620520	1774	1774	1774	1774	0
238	20240304	171600	478620520	1774	1774	1774	1774	0
239	20240304	171500	478620520	1774	1774	1774	1774	0
240	20240304	171400	478620520	1774	1774	1774	1774	0
241	20240304	171300	478620520	1774	1774	1774	1774	0
242	20240304	171200	478620520	1774	1774	1774	1774	2543
243	20240304	171100	478620520	1774	1774	1774	1774	0
244	20240304	171000	478620520	1774	1774	1774	1774	0
245	20240304	170900	478620520	1774	1774	1774	1774	0
246	20240304	170800	478620520	1774	1774	1774	1774	0
247	20240304	170700	478620520	1774	1774	1774	1774	0
248	20240304	170600	478620520	1774	1774	1774	1774	0
249	20240304	170500	478620520	1774	1774	1774	1774	0
250	20240304	170400	478620520	1774	1774	1774	1774	0
251	20240304	170300	478620520	1774	1774	1774	1774	0
252	20240304	170200	478620520	1774	1774	1774	1774	0
253	20240304	170100	478620520	1774	1774	1774	1774	0
254	20240304	170000	478620520	1774	1774	1774	1774	0
255	20240304	165900	478620520	1774	1774	1774	1774	0
256	20240304	165800	478620520	1774	1774	1774	1774	0
257	20240304	165700	478620520	1774	1774	1774	1774	0
258	20240304	165600	478620520	1774	1774	1774	1774	0
259	20240304	165500	478620520	1774	1774	1774	1774	0
260	20240304	165400	478620520	1774	1774	1774	1774	0
261	20240304	165300	478620520	1774	1774	1774	1774	0
262	20240304	165200	478620520	1774	1774	1774	1774	0
263	20240304	165100	478620520	1774	1774	1774	1774	0
264	20240304	165000	478620520	1774	1774	1774	1774	0
265	20240304	164900	478620520	1774	1774	1774	1774	0
266	20240304	164800	478620520	1774	1774	1774	1774	0
267	20240304	164700	478620520	1774	1774	1774	1774	0
268	20240304	164600	478620520	1774	1774	1774	1774	0
269	20240304	164500	478620520	1774	1774	1774	1774	0
270	20240304	164400	478620520	1774	1774	1774	1774	0
271	20240304	164300	478620520	1774	1774	1774	1774	0
272	20240304	164200	478620520	1774	1774	1774	1774	2543
273	20240304	164100	478620520	1774	1774	1774	1774	0
274	20240304	164000	478620520	1774	1774	1774	1774	0
275	20240304	163900	478620520	1774	1774	1774	1774	0
276	20240304	163800	478620520	1774	1774	1774	1774	0
277	20240304	163700	478620520	1774	1774	1774	1774	0
278	20240304	163600	478620520	1774	1774	1774	1774	0
279	20240304	163500	478620520	1774	1774	1774	1774	0
280	20240304	163400	478620520	1774	1774	1774	1774	0
281	20240304	163300	478620520	1774	1774	1774	1774	0
282	20240304	163200	478620520	1774	1774	1774	1774	0
283	20240304	163100	478620520	1774	1774	1774	1774	0
284	20240304	163000	478620520	1774	1774	1774	1774	0
285	20240304	162900	478620520	1774	1774	1774	1774	0
286	20240304	162800	478620520	1774	1774	1774	1774	0
287	20240304	162700	478620520	1774	1774	1774	1774	0
288	20240304	162600	478620520	1774	1774	1774	1774	0
289	20240304	162500	478620520	1774	1774	1774	1774	0
290	20240304	162400	478620520	1774	1774	1774	1774	0
291	20240304	162300	478620520	1774	1774	1774	1774	0
292	20240304	162200	478620520	1774	1774	1774	1774	0
293	20240304	162100	478620520	1774	1774	1774	1774	0
294	20240304	162000	478620520	1774	1774	1774	1774	0
295	20240304	161900	478620520	1774	1774	1774	1774	0
296	20240304	161800	478620520	1774	1774	1774	1774	0
297	20240304	161700	478620520	1774	1774	1774	1774	0
298	20240304	161600	478620520	1774	1774	1774	1774	0
299	20240304	161500	478620520	1774	1774	1774	1774	0
300	20240304	161400	478620520	1774	1774	1774	1774	0
301	20240304	161300	478620520	1774	1774	1774	1774	0
302	20240304	161200	478620520	1774	1774	1774	1774	2543
303	20240304	161100	478620520	1774	1774	1774	1774	0
304	20240304	161000	478620520	1774	1774	1774	1774	0
305	20240304	160900	478620520	1774	1774	1774	1774	0
306	20240304	160800	478620520	1774	1774	1774	1774	0
307	20240304	160700	478620520	1774	1774	1774	1774	0
308	20240304	160600	478620520	1774	1774	1774	1774	0
309	20240304	160500	478620520	1774	1774	1774	1774	0
310	20240304	160400	478620520	1774	1774	1774	1774	0
311	20240304	160300	478620520	1774	1774	1774	1774	0
312	20240304	160200	478620520	1774	1774	1774	1774	0
313	20240304	160100	478620520	1774	1774	1774	1774	0
314	20240304	160000	478620520	1774	1774	1774	1774	0
315	20240304	155900	478620520	1774	1774	1774	1774	0
316	20240304	155800	478620520	1774	1774	1774	1774	0
317	20240304	155700	478620520	1774	1774	1774	1774	0
318	20240304	155600	478620520	1774	1774	1774	1774	0
319	20240304	155500	478620520	1774	1774	1774	1774	0
320	20240304	155400	478620520	1774	1774	1774	1774	0
321	20240304	155300	478620520	1774	1774	1774	1774	0
322	20240304	155200	478620520	1774	1774	1774	1774	0
323	20240304	155100	478620520	1774	1774	1774	1774	0
324	20240304	155000	478620520	1774	1774	1774	1774	0
325	20240304	154900	478620520	1774	1774	1774	1774	0
326	20240304	154800	478620520	1774	1774	1774	1774	0
327	20240304	154700	478620520	1774	1774	1774	1774	0
328	20240304	154600	478620520	1774	1774	1774	1774	0
329	20240304	154500	478620520	1774	1774	1774	1774	0
330	20240304	154400	478620520	1774	1774	1774	1774	0
331	20240304	154300	478620520	1774	1774	1774	1774	0
332	20240304	154200	478620520	1774	1774	1774	1774	2543
333	20240304	154100	478620520	1774	1774	1774	1774	0
334	20240304	154000	478620520	1774	1774	1774	1774	0
335	20240304	153900	478620520	1774	1774	1774	1774	0
336	20240304	153800	478620520	1774	1774	1774	1774	0
337	20240304	153700	478620520	1774	1774	1774	1774	0
338	20240304	153600	478620520	1774	1774	1774	1774	0
339	20240304	153500	478620520	1774	1774	1774	1774	0
340	20240304	153400	478620520	1774	1774	1774	1774	0
341	20240304	153300	478620520	1774	1774	1774	1774	0
342	20240304	153200	478620520	1774	1774	1774	1774	0
343	20240304	153100	478620520	1774	1774	1774	1774	0
344	20240304	153000	478620520	1774	1774	1774	1774	2543
345	20240304	152900	474109238	1778	1778	1778	1778	0
346	20240304	152800	474109238	1778	1778	1778	1778	0
347	20240304	152700	474109238	1778	1778	1778	1778	0
348	20240304	152600	474109238	1778	1778	1778	1778	0
349	20240304	152500	474109238	1778	1778	1778	1778	0
350	20240304	152400	474109238	1778	1778	1778	1778	0
351	20240304	152300	474109238	1778	1778	1778	1778	0
352	20240304	152200	474109238	1778	1778	1778	1778	0
353	20240304	152100	474109238	1778	1778	1778	1778	0
354	20240304	152000	474109238	1778	1778	1778	1778	0
355	20240304	151900	474109238	1778	1779	1779	1777	72
356	20240304	151800	473981281	1779	1771	1779	1771	577
357	20240304	151700	472955434	1779	1779	1779	1779	1
358	20240304	151600	472953655	1771	1772	1773	1771	900
359	20240304	151500	471359045	1771	1775	1775	1771	900
360	20240304	151400	469762493	1779	1779	1779	1779	904
361	20240304	151300	468154277	1770	1776	1776	1770	2737
362	20240304	151200	463303472	1775	1775	1775	1775	0
363	20240304	151100	463303472	1775	1775	1775	1775	0
364	20240304	151000	463303472	1775	1776	1776	1775	94
365	20240304	150900	463136620	1775	1776	1776	1775	90
366	20240304	150800	462976803	1776	1776	1776	1776	0
367	20240304	150700	462976803	1776	1775	1776	1775	409
368	20240304	150600	462250802	1775	1776	1776	1775	500
369	20240304	150500	461363261	1780	1780	1780	1780	0
370	20240304	150400	461363261	1780	1780	1780	1780	165
371	20240304	150300	461069561	1780	1780	1780	1780	636
372	20240304	150200	459937481	1774	1774	1774	1774	100
373	20240304	150100	459760081	1774	1774	1774	1774	1
374	20240304	150000	459758307	1773	1773	1773	1773	0
375	20240304	145900	459758307	1773	1777	1777	1773	1650
376	20240304	145800	456832457	1777	1777	1777	1777	0
377	20240304	145700	456832457	1777	1777	1777	1777	1550
378	20240304	145600	454078107	1777	1777	1777	1777	934
379	20240304	145500	452418389	1777	1777	1777	1777	166
380	20240304	145400	452123407	1777	1778	1778	1777	244
381	20240304	145300	451689626	1780	1781	1781	1780	580
382	20240304	145200	450657109	1780	1780	1780	1780	1
383	20240304	145100	450655329	1780	1779	1781	1779	1326
384	20240304	145000	448295180	1778	1778	1778	1778	509
385	20240304	144900	447390178	1778	1778	1778	1778	1044
386	20240304	144800	445533946	1778	1778	1778	1778	9
387	20240304	144700	445517944	1778	1778	1778	1778	137
388	20240304	144600	445274358	1777	1777	1777	1777	1
389	20240304	144500	445272581	1772	1772	1772	1772	50
390	20240304	144400	445183981	1771	1771	1771	1771	0
391	20240304	144300	445183981	1771	1771	1771	1771	300
392	20240304	144200	444652681	1773	1773	1773	1773	0
393	20240304	144100	444652681	1773	1772	1773	1772	808
394	20240304	144000	443220597	1769	1769	1769	1769	0
395	20240304	143900	443220597	1769	1769	1769	1769	20
396	20240304	143800	443185217	1769	1770	1770	1769	478
397	20240304	143700	442339569	1774	1774	1774	1774	22
398	20240304	143600	442300541	1774	1774	1774	1774	162
399	20240304	143500	442013153	1774	1774	1774	1774	0
400	20240304	143400	442013153	1774	1774	1774	1774	0
401	20240304	143300	442013153	1774	1774	1774	1774	8
402	20240304	143200	441998961	1774	1774	1774	1774	208
403	20240304	143100	441629969	1774	1774	1774	1774	4
404	20240304	143000	441622873	1774	1774	1774	1774	8
405	20240304	142900	441608681	1774	1774	1774	1774	107
406	20240304	142800	441418863	1774	1775	1775	1774	109
407	20240304	142700	441225401	1775	1775	1775	1775	0
408	20240304	142600	441225401	1775	1775	1775	1775	0
409	20240304	142500	441225401	1775	1777	1779	1775	2120
410	20240304	142400	437460274	1780	1777	1780	1777	13
411	20240304	142300	437437167	1780	1777	1780	1777	206
412	20240304	142200	437070688	1777	1780	1780	1777	104
413	20240304	142100	436885580	1777	1777	1777	1777	1
414	20240304	142000	436883803	1777	1776	1777	1776	9
415	20240304	141900	436867814	1776	1776	1776	1776	34
416	20240304	141800	436807430	1780	1780	1780	1780	300
417	20240304	141700	436273430	1780	1780	1780	1780	10
418	20240304	141600	436255630	1780	1780	1780	1780	0
419	20240304	141500	436255630	1780	1776	1781	1776	150
420	20240304	141400	435989172	1776	1776	1776	1775	153
421	20240304	141300	435717516	1775	1782	1782	1775	654
422	20240304	141200	434555230	1782	1783	1783	1782	2
423	20240304	141100	434551665	1780	1780	1780	1780	48
424	20240304	141000	434466225	1783	1783	1783	1783	251
425	20240304	140900	434018692	1783	1775	1783	1775	2260
426	20240304	140800	429994565	1775	1778	1779	1775	1556
427	20240304	140700	427228195	1777	1777	1777	1777	579
428	20240304	140600	426199312	1777	1777	1777	1777	75
429	20240304	140500	426066037	1777	1776	1777	1776	1006
430	20240304	140400	424279378	1776	1776	1776	1776	19
431	20240304	140300	424245634	1775	1775	1775	1775	211
432	20240304	140200	423871109	1775	1775	1775	1775	1
433	20240304	140100	423869334	1774	1774	1774	1774	2
434	20240304	140000	423865786	1774	1769	1774	1769	1864
435	20240304	135900	420565492	1769	1769	1769	1769	0
436	20240304	135800	420565492	1769	1769	1769	1769	0
437	20240304	135700	420565492	1769	1767	1769	1767	28
438	20240304	135600	420515976	1769	1769	1769	1769	0
439	20240304	135500	420515976	1769	1769	1769	1769	1
440	20240304	135400	420514207	1769	1766	1769	1766	5
441	20240304	135300	420505374	1766	1767	1767	1766	500
442	20240304	135200	419622240	1767	1769	1769	1767	1206
443	20240304	135100	417488834	1767	1767	1767	1767	0
444	20240304	135000	417488834	1767	1767	1767	1767	0
445	20240304	134900	417488834	1767	1768	1768	1767	60
446	20240304	134800	417382808	1768	1768	1768	1768	788
447	20240304	134700	415989624	1767	1767	1767	1767	1501
448	20240304	134600	413337357	1766	1765	1766	1765	2000
449	20240304	134500	409805467	1765	1765	1765	1765	0
450	20240304	134400	409805467	1765	1766	1766	1760	3971
451	20240304	134300	402792791	1766	1766	1766	1766	0
452	20240304	134200	402792791	1766	1766	1766	1766	5
453	20240304	134100	402783961	1766	1766	1766	1766	78
454	20240304	134000	402646213	1766	1766	1766	1766	80
455	20240304	133900	402504933	1766	1766	1766	1766	2051
456	20240304	133800	398882867	1760	1760	1760	1760	0
457	20240304	133700	398882867	1760	1760	1760	1760	0
458	20240304	133600	398882867	1760	1760	1760	1760	0
459	20240304	133500	398882867	1760	1760	1760	1760	0
460	20240304	133400	398882867	1760	1762	1762	1760	190
461	20240304	133300	398548464	1760	1762	1762	1760	1987
462	20240304	133200	395051341	1760	1760	1760	1760	0
463	20240304	133100	395051341	1760	1760	1760	1760	0
464	20240304	133000	395051341	1760	1760	1760	1760	606
465	20240304	132900	393984781	1760	1760	1760	1760	1
466	20240304	132800	393983021	1760	1760	1760	1760	55
467	20240304	132700	393886221	1758	1757	1758	1757	6
468	20240304	132600	393875678	1757	1754	1757	1754	96
469	20240304	132500	393707231	1752	1752	1752	1752	0
470	20240304	132400	393707231	1752	1752	1752	1752	223
471	20240304	132300	393316535	1751	1751	1751	1751	48
472	20240304	132200	393232487	1751	1751	1751	1751	0
473	20240304	132100	393232487	1751	1751	1751	1751	364
474	20240304	132000	392595123	1751	1751	1751	1751	10
475	20240304	131900	392577613	1752	1752	1752	1752	0
476	20240304	131800	392577613	1752	1752	1752	1752	0
477	20240304	131700	392577613	1752	1752	1752	1752	0
478	20240304	131600	392577613	1752	1752	1752	1752	0
479	20240304	131500	392577613	1752	1752	1752	1752	0
480	20240304	131400	392577613	1752	1752	1752	1752	1
481	20240304	131300	392575861	1751	1751	1751	1751	152
482	20240304	131200	392309709	1751	1752	1752	1751	51
483	20240304	131100	392220407	1752	1752	1752	1752	0
484	20240304	131000	392220407	1752	1752	1752	1752	0
485	20240304	130900	392220407	1752	1752	1752	1752	0
486	20240304	130800	392220407	1752	1752	1752	1752	0
487	20240304	130700	392220407	1752	1752	1752	1752	1
488	20240304	130600	392218655	1752	1752	1752	1752	1
489	20240304	130500	392216903	1752	1752	1754	1752	202
490	20240304	130400	391862599	1752	1752	1752	1752	0
491	20240304	130300	391862599	1752	1752	1752	1752	1
492	20240304	130200	391860847	1754	1754	1754	1754	0
493	20240304	130100	391860847	1754	1754	1754	1754	3
494	20240304	130000	391855585	1754	1753	1754	1753	17
495	20240304	125900	391825775	1753	1753	1753	1753	0
496	20240304	125800	391825775	1753	1753	1753	1753	0
497	20240304	125700	391825775	1753	1753	1753	1753	0
498	20240304	125600	391825775	1753	1753	1753	1753	1
499	20240304	125500	391824022	1753	1748	1753	1747	202
500	20240304	125400	391470925	1748	1748	1748	1748	0
501	20240304	125300	391470925	1748	1748	1748	1748	0
502	20240304	125200	391470925	1748	1748	1748	1748	0
503	20240304	125100	391470925	1748	1748	1748	1748	2
504	20240304	125000	391467429	1753	1753	1753	1753	10
505	20240304	124900	391449899	1749	1749	1749	1749	33
506	20240304	124800	391392182	1749	1749	1749	1749	608
507	20240304	124700	390328790	1746	1746	1746	1746	180
508	20240304	124600	390014510	1746	1746	1746	1746	201
509	20240304	124500	389663564	1749	1749	1749	1749	0
510	20240304	124400	389663564	1749	1749	1749	1749	0
511	20240304	124300	389663564	1749	1749	1749	1749	0
512	20240304	124200	389663564	1749	1749	1749	1749	180
513	20240304	124100	389348744	1749	1751	1751	1749	4679
514	20240304	124000	381163623	1754	1754	1754	1754	30
515	20240304	123900	381111003	1754	1754	1754	1754	1070
516	20240304	123800	379234223	1754	1751	1754	1751	85
517	20240304	123700	379085298	1754	1754	1754	1754	0
518	20240304	123600	379085298	1754	1754	1754	1754	0
519	20240304	123500	379085298	1754	1754	1754	1754	0
520	20240304	123400	379085298	1754	1754	1754	1754	0
521	20240304	123300	379085298	1754	1754	1754	1754	0
522	20240304	123200	379085298	1754	1754	1754	1754	0
523	20240304	123100	379085298	1754	1754	1754	1754	42
524	20240304	123000	379011630	1754	1754	1754	1754	1
525	20240304	122900	379009876	1754	1749	1754	1749	3
526	20240304	122800	379004620	1749	1749	1749	1749	4
527	20240304	122700	378997624	1749	1749	1749	1749	0
528	20240304	122600	378997624	1749	1749	1749	1749	0
529	20240304	122500	378997624	1749	1749	1749	1749	2
530	20240304	122400	378994126	1749	1749	1749	1749	411
531	20240304	122300	378275287	1749	1749	1749	1749	116
532	20240304	122200	378072403	1749	1749	1749	1749	2000
533	20240304	122100	374574403	1749	1750	1750	1749	1957
534	20240304	122000	371151511	1750	1750	1750	1750	1089
535	20240304	121900	369245761	1750	1751	1751	1750	1570
536	20240304	121800	366498161	1751	1751	1751	1751	62
537	20240304	121700	366389599	1753	1753	1753	1753	440
538	20240304	121600	365618279	1753	1753	1753	1753	607
539	20240304	121500	364554208	1753	1753	1753	1753	163
540	20240304	121400	364268469	1754	1754	1754	1754	327
541	20240304	121300	363694911	1754	1754	1754	1754	0
542	20240304	121200	363694911	1754	1754	1754	1754	0
543	20240304	121100	363694911	1754	1754	1754	1754	0
544	20240304	121000	363694911	1754	1755	1755	1753	302
545	20240304	120900	363165264	1758	1758	1758	1758	1000
546	20240304	120800	361407264	1751	1751	1751	1751	100
547	20240304	120700	361232164	1759	1758	1759	1758	2144
548	20240304	120600	357462012	1758	1758	1758	1758	0
549	20240304	120500	357462012	1758	1758	1758	1758	0
550	20240304	120400	357462012	1758	1758	1758	1758	0
551	20240304	120300	357462012	1758	1758	1758	1758	0
552	20240304	120200	357462012	1758	1755	1758	1750	1085
553	20240304	120100	355562006	1758	1758	1758	1758	0
554	20240304	120000	355562006	1758	1758	1758	1758	1
555	20240304	115900	355560248	1758	1758	1758	1758	0
556	20240304	115800	355560248	1758	1758	1758	1758	100
557	20240304	115700	355384448	1760	1760	1760	1760	0
558	20240304	115600	355384448	1760	1760	1760	1760	1
559	20240304	115500	355382688	1758	1760	1760	1758	414
560	20240304	115400	354654868	1760	1767	1767	1760	681
561	20240304	115300	353456173	1767	1766	1767	1766	12
562	20240304	115200	353434980	1766	1760	1767	1760	177
563	20240304	115100	353123423	1768	1764	1768	1760	390
564	20240304	115000	352436195	1769	1764	1769	1764	71
565	20240304	114900	352310946	1770	1770	1770	1770	0
566	20240304	114800	352310946	1770	1770	1770	1770	0
567	20240304	114700	352310946	1770	1770	1770	1770	4
568	20240304	114600	352303866	1770	1770	1770	1770	10
569	20240304	114500	352286166	1770	1770	1770	1768	12
570	20240304	114400	352264938	1768	1769	1770	1768	34
571	20240304	114300	352204819	1768	1768	1768	1768	97
572	20240304	114200	352033323	1768	1768	1768	1768	0
573	20240304	114100	352033323	1768	1768	1768	1768	0
574	20240304	114000	352033323	1768	1768	1768	1764	241
575	20240304	113900	351607486	1767	1767	1767	1764	426
576	20240304	113800	350855602	1764	1764	1767	1764	181
577	20240304	113700	350536315	1768	1763	1768	1760	1266
578	20240304	113600	348307754	1765	1766	1766	1763	1962
579	20240304	113500	344844031	1768	1768	1768	1766	1272
580	20240304	113400	342596664	1770	1770	1770	1768	55
581	20240304	113300	342499411	1770	1771	1771	1770	21
582	20240304	113200	342462221	1774	1770	1774	1770	5
583	20240304	113100	342453361	1774	1770	1774	1770	8
584	20240304	113000	342439185	1774	1774	1774	1774	56
585	20240304	112900	342339841	1774	1774	1774	1774	50
586	20240304	112800	342251141	1774	1774	1774	1774	0
587	20240304	112700	342251141	1774	1774	1774	1774	0
588	20240304	112600	342251141	1774	1769	1774	1769	569
589	20240304	112500	341244575	1774	1774	1774	1774	0
590	20240304	112400	341244575	1774	1774	1774	1774	6
591	20240304	112300	341233931	1774	1774	1774	1774	0
592	20240304	112200	341233931	1774	1774	1774	1774	0
593	20240304	112100	341233931	1774	1774	1774	1774	1
594	20240304	112000	341232157	1773	1773	1773	1773	0
595	20240304	111900	341232157	1773	1773	1773	1773	1
596	20240304	111800	341230384	1774	1774	1774	1773	75
597	20240304	111700	341097398	1773	1769	1774	1769	42
598	20240304	111600	341022935	1774	1774	1774	1774	0
599	20240304	111500	341022935	1774	1774	1774	1774	2
600	20240304	111400	341019387	1774	1774	1774	1774	0
601	20240304	111300	341019387	1774	1766	1776	1766	685
602	20240304	111200	339809651	1776	1776	1776	1776	1
603	20240304	111100	339807875	1771	1771	1771	1766	1731
604	20240304	111000	336746113	1776	1776	1776	1776	0
605	20240304	110900	336746113	1776	1776	1776	1776	0
606	20240304	110800	336746113	1776	1776	1776	1776	0
607	20240304	110700	336746113	1776	1776	1776	1776	0
608	20240304	110600	336746113	1776	1776	1778	1770	3307
609	20240304	110500	330889385	1778	1777	1778	1776	49
610	20240304	110400	330802310	1777	1783	1784	1777	166
611	20240304	110300	330506417	1783	1783	1783	1783	2
612	20240304	110200	330502851	1783	1778	1783	1778	34
613	20240304	110100	330442366	1783	1779	1783	1778	4
614	20240304	110000	330435247	1777	1780	1780	1777	44
615	20240304	105900	330357000	1786	1786	1786	1786	1
616	20240304	105800	330355214	1786	1780	1786	1779	36
617	20240304	105700	330291158	1786	1785	1786	1781	512
618	20240304	105600	329377257	1784	1784	1785	1784	275
619	20240304	105500	328886656	1784	1784	1784	1779	234
620	20240304	105400	328470197	1785	1784	1785	1784	1322
621	20240304	105300	326111165	1784	1783	1784	1783	1048
622	20240304	105200	324242080	1783	1775	1783	1775	7711
623	20240304	105100	310521952	1775	1771	1775	1770	321
624	20240304	105000	309953602	1770	1770	1770	1770	0
625	20240304	104900	309953602	1770	1770	1770	1770	0
626	20240304	104800	309953602	1770	1773	1773	1770	2745
627	20240304	104700	305093443	1771	1771	1771	1771	1
628	20240304	104600	305091672	1770	1770	1770	1770	0
629	20240304	104500	305091672	1770	1770	1770	1770	350
630	20240304	104400	304472172	1770	1770	1770	1770	0
631	20240304	104300	304472172	1770	1770	1770	1770	0
632	20240304	104200	304472172	1770	1770	1770	1770	0
633	20240304	104100	304472172	1770	1771	1771	1770	891
634	20240304	104000	302894968	1772	1772	1772	1772	1004
635	20240304	103900	301115880	1773	1773	1773	1773	58
636	20240304	103800	301013046	1780	1780	1780	1780	0
637	20240304	103700	301013046	1780	1778	1780	1771	1356
638	20240304	103600	298609536	1780	1780	1780	1780	6
639	20240304	103500	298598856	1779	1779	1781	1779	66
640	20240304	103400	298481382	1781	1781	1781	1780	158
641	20240304	103300	298200115	1781	1780	1781	1780	1020
642	20240304	103200	296384495	1782	1780	1782	1779	1003
643	20240304	103100	294597727	1779	1779	1781	1779	1202
644	20240304	103000	292459366	1782	1783	1783	1779	582
645	20240304	102900	291422382	1783	1779	1787	1779	1505
646	20240304	102800	288740465	1779	1783	1788	1779	3055
647	20240304	102700	283291954	1783	1775	1783	1775	4832
648	20240304	102600	274700616	1776	1774	1776	1774	104
649	20240304	102500	274516021	1775	1769	1775	1768	757
650	20240304	102400	273173102	1775	1774	1775	1772	1858
651	20240304	102300	269879009	1774	1772	1774	1772	931
652	20240304	102200	268228251	1774	1758	1774	1758	8580
653	20240304	102100	253064306	1755	1755	1755	1755	400
654	20240304	102000	252362306	1758	1758	1758	1758	10
655	20240304	101900	252344726	1758	1758	1758	1758	48
656	20240304	101800	252260342	1758	1749	1758	1749	986
657	20240304	101700	250534200	1749	1749	1749	1744	802
658	20240304	101600	249135502	1745	1744	1745	1744	576
659	20240304	101500	248130582	1745	1740	1745	1740	793
660	20240304	101400	246750757	1742	1749	1749	1742	434
661	20240304	101300	245993660	1749	1746	1749	1745	206
662	20240304	101200	245634076	1746	1748	1750	1746	251
663	20240304	101100	245195386	1750	1754	1756	1750	1053
664	20240304	101000	243350724	1758	1758	1758	1758	100
665	20240304	100900	243174924	1758	1754	1758	1752	1121
666	20240304	100800	241209072	1754	1759	1759	1754	351
667	20240304	100700	240593387	1756	1756	1756	1756	1
668	20240304	100600	240591631	1760	1760	1760	1760	0
669	20240304	100500	240591631	1760	1760	1761	1759	10013
670	20240304	100400	222968656	1765	1760	1765	1760	312
671	20240304	100300	222417981	1765	1760	1765	1760	102
672	20240304	100200	222238456	1766	1761	1766	1761	270
673	20240304	100100	221762136	1766	1759	1766	1758	3282
674	20240304	100000	215983833	1759	1765	1765	1759	3363
675	20240304	095900	210065312	1766	1759	1766	1759	4173
676	20240304	095800	202710254	1759	1745	1760	1745	4949
677	20240304	095700	194062693	1745	1739	1745	1737	4449
678	20240304	095600	186324198	1737	1737	1737	1737	0
679	20240304	095500	186324198	1737	1737	1737	1737	3842
680	20240304	095400	179650644	1737	1732	1737	1732	1155
681	20240304	095300	177650179	1731	1731	1731	1731	304
682	20240304	095200	177123955	1731	1731	1731	1731	20
683	20240304	095100	177089335	1731	1732	1732	1731	371
684	20240304	095000	176447132	1731	1731	1731	1727	1640
685	20240304	094900	173612322	1731	1727	1731	1727	389
686	20240304	094800	172940419	1727	1727	1727	1726	8201
687	20240304	094700	158777592	1727	1725	1727	1725	4117
688	20240304	094600	151671649	1725	1716	1726	1716	3177
689	20240304	094500	146211983	1717	1717	1717	1717	0
690	20240304	094400	146211983	1717	1717	1717	1717	14
691	20240304	094300	146187945	1717	1708	1717	1708	61
692	20240304	094200	146083739	1708	1705	1708	1705	74
693	20240304	094100	145957522	1705	1708	1708	1705	100
694	20240304	094000	145786762	1706	1706	1708	1700	6245
695	20240304	093900	135159192	1706	1705	1706	1705	74
696	20240304	093800	135033017	1703	1705	1705	1703	254
697	20240304	093700	134600449	1706	1706	1706	1706	343
698	20240304	093600	134015291	1706	1707	1707	1706	1000
699	20240304	093500	132308375	1707	1707	1707	1707	500
700	20240304	093400	131454875	1719	1719	1719	1719	0
701	20240304	093300	131454875	1719	1719	1719	1719	1
702	20240304	093200	131453156	1701	1719	1720	1701	1821
703	20240304	093100	128354167	1719	1719	1719	1719	50
704	20240304	093000	128268217	1719	1719	1719	1719	391
705	20240304	092900	127596088	1719	1718	1719	1718	156
706	20240304	092800	127328074	1705	1703	1705	1703	1737
707	20240304	092700	124367687	1703	1702	1705	1702	11032
708	20240304	092600	105564686	1702	1702	1702	1693	1008
709	20240304	092500	103849079	1693	1693	1693	1693	3
710	20240304	092400	103844000	1693	1693	1693	1693	196
711	20240304	092300	103512172	1686	1686	1686	1686	0
712	20240304	092200	103512172	1686	1686	1686	1686	301
713	20240304	092100	103004686	1685	1691	1691	1685	11389
714	20240304	092000	83788441	1690	1690	1690	1690	0
715	20240304	091900	83788441	1690	1690	1690	1690	35
716	20240304	091800	83729291	1690	1702	1702	1690	2056
717	20240304	091700	80254470	1702	1702	1702	1702	1
718	20240304	091600	80252768	1690	1690	1691	1690	7683
719	20240304	091500	67268380	1702	1702	1702	1690	2103
720	20240304	091400	63713074	1702	1690	1702	1690	9
721	20240304	091300	63697852	1689	1689	1689	1689	0
722	20240304	091200	63697852	1689	1689	1702	1689	228
723	20240304	091100	63312396	1703	1703	1703	1703	301
724	20240304	091000	62799793	1688	1690	1697	1688	5838
725	20240304	090900	52932914	1690	1698	1698	1690	5806
726	20240304	090800	43115039	1692	1692	1692	1692	450
727	20240304	090700	42353639	1691	1690	1691	1690	286
728	20240304	090600	41870175	1690	1691	1695	1690	1562
729	20240304	090500	39224212	1695	1693	1695	1686	5376
730	20240304	090400	30153652	1689	1691	1695	1687	6028
731	20240304	090300	19964603	1687	1705	1705	1686	2918
732	20240304	090200	15010448	1705	1716	1716	1700	5421
733	20240304	090100	5763089	1717	1720	1720	1717	2077
734	20240304	090000	2194720	1720	1720	1720	1720	1276